date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2000-07-10,18.63,18.63,18.63,18.63,200,17.1913780787756,17.1913780787756,17.1913780787756,17.1913780787756,216.736551481007,0.0,1.0
2000-07-11,18.44,18.69,18.44,18.69,700,17.0160500146335,17.2467448358731,17.0160500146335,17.2467448358731,758.577930183524,0.0,1.0
2000-07-12,18.38,18.38,18.38,18.38,200,16.960683257536,16.960683257536,16.960683257536,16.960683257536,216.736551481007,0.0,1.0
2000-07-13,18.69,18.69,18.38,18.38,1400,17.2467448358731,17.2467448358731,16.960683257536,16.960683257536,1517.15586036705,0.0,1.0
2000-07-14,19.06,19.06,19.0,19.0,3700,17.5881731713077,17.5881731713077,17.5328064142102,17.5328064142102,4009.62620239863,0.0,1.0
2000-07-17,19.44,19.44,19.38,19.38,9000,17.9388292995919,17.9388292995919,17.8834625424944,17.8834625424944,9753.14481664532,0.0,1.0
2000-07-18,18.63,18.63,18.63,18.63,1700,17.1913780787756,17.1913780787756,17.1913780787756,17.1913780787756,1842.26068758856,0.0,1.0
2000-07-19,18.31,18.63,18.31,18.63,1600,16.8960887075889,17.1913780787756,16.8960887075889,17.1913780787756,1733.89241184805,0.0,1.0
2000-07-20,18.38,18.38,18.13,18.13,11200,16.960683257536,16.960683257536,16.7299884362964,16.7299884362964,12137.2468829364,0.0,1.0
2000-07-21,17.88,17.88,17.88,17.88,400,16.4992936150568,16.4992936150568,16.4992936150568,16.4992936150568,433.473102962013,0.0,1.0
2000-07-24,17.88,17.88,17.88,17.88,0,16.4992936150568,16.4992936150568,16.4992936150568,16.4992936150568,0,0.0,1.0
2000-07-25,17.88,17.88,17.88,17.88,0,16.4992936150568,16.4992936150568,16.4992936150568,16.4992936150568,0,0.0,1.0
2000-07-26,17.88,17.88,17.88,17.88,0,16.4992936150568,16.4992936150568,16.4992936150568,16.4992936150568,0,0.0,1.0
2000-07-27,17.88,17.88,17.88,17.88,0,16.4992936150568,16.4992936150568,16.4992936150568,16.4992936150568,0,0.0,1.0
2000-07-28,18.06,18.06,18.06,18.06,500,16.6653938863493,16.6653938863493,16.6653938863493,16.6653938863493,541.841378702517,0.0,1.0
2000-07-31,18.06,18.06,18.06,18.06,0,16.6653938863493,16.6653938863493,16.6653938863493,16.6653938863493,0,0.0,1.0
2000-08-01,18.06,18.06,18.06,18.06,0,16.6653938863493,16.6653938863493,16.6653938863493,16.6653938863493,0,0.0,1.0
2000-08-02,18.06,18.06,18.06,18.06,0,16.6653938863493,16.6653938863493,16.6653938863493,16.6653938863493,0,0.0,1.0
2000-08-03,18.06,18.06,18.06,18.06,0,16.6653938863493,16.6653938863493,16.6653938863493,16.6653938863493,0,0.0,1.0
2000-08-04,18.0,18.06,17.94,18.06,27800,16.6100271292518,16.6653938863493,16.5546603721543,16.6653938863493,30126.3806558599,0.0,1.0
2000-08-07,17.88,17.88,17.88,17.88,279700,16.4992936150568,16.4992936150568,16.4992936150568,16.4992936150568,303106.067246188,0.0,1.0
2000-08-08,17.94,17.94,17.88,17.88,1800,16.5546603721543,16.5546603721543,16.4992936150568,16.4992936150568,1950.62896332906,0.0,1.0
2000-08-09,18.31,18.38,18.0,18.0,50900,16.8960887075889,16.960683257536,16.6100271292518,16.6100271292518,55159.4523519162,0.0,1.0
2000-08-10,18.44,18.44,18.38,18.44,1901700,17.0160500146335,17.0160500146335,16.960683257536,17.0160500146335,2060839.49975715,0.0,1.0
2000-08-11,18.38,18.38,18.38,18.38,200,16.960683257536,16.960683257536,16.960683257536,16.960683257536,216.736551481007,0.0,1.0
2000-08-14,17.81,17.81,17.56,17.81,1800,16.4346990651097,16.4346990651097,16.2040042438701,16.4346990651097,1950.62896332906,0.0,1.0
2000-08-15,17.88,17.88,17.88,17.88,500,16.4992936150568,16.4992936150568,16.4992936150568,16.4992936150568,541.841378702516,0.0,1.0
2000-08-16,18.25,18.25,18.19,18.25,44900,16.8407219504914,16.8407219504914,16.7853551933939,16.8407219504914,48657.355807486,0.0,1.0
2000-08-17,18.56,18.56,18.5,18.5,1100,17.1267835288285,17.1267835288285,17.071416771731,17.071416771731,1192.05103314554,0.0,1.0
2000-08-18,18.63,18.63,18.63,18.63,10000,17.1913780787756,17.1913780787756,17.1913780787756,17.1913780787756,10836.8275740503,0.0,1.0
2000-08-21,18.63,18.81,18.56,18.63,2400,17.1913780787756,17.3574783500681,17.1267835288285,17.1913780787756,2600.83861777208,0.0,1.0
2000-08-22,18.75,18.75,18.75,18.75,32800,17.3021115929706,17.3021115929706,17.3021115929706,17.3021115929706,35544.7944428851,0.0,1.0
2000-08-23,18.75,18.75,18.75,18.75,0,17.3021115929706,17.3021115929706,17.3021115929706,17.3021115929706,0,0.0,1.0
2000-08-24,17.69,17.69,17.25,17.25,18100,17.1152487877665,17.1152487877665,16.6895444651765,16.6895444651765,18707.8203752938,0.8575,1.0
2000-08-25,17.5,17.5,17.5,17.5,1900,16.9314219211936,16.9314219211936,16.9314219211936,16.9314219211936,1963.80434878774,0.0,1.0
2000-08-28,16.88,17.13,16.63,16.63,30800,16.3315658302713,16.5734432862883,16.0896883742542,16.0896883742542,31834.3020750854,0.0,1.0
2000-08-29,17.13,17.19,16.94,17.19,500,16.5734432862883,16.6314938757324,16.3896164197154,16.6314938757324,516.790618102038,0.0,1.0
2000-08-30,16.69,16.75,16.69,16.75,1000,16.1477389636983,16.2057895531424,16.1477389636983,16.2057895531424,1033.58123620408,0.0,1.0
2000-08-31,16.88,16.88,16.88,16.88,4900,16.3315658302713,16.3315658302713,16.3315658302713,16.3315658302713,5064.54805739996,0.0,1.0
2000-09-01,16.38,16.5,16.38,16.5,3800,15.8478109182372,15.9639120971254,15.8478109182372,15.9639120971254,3927.60869757548,0.0,1.0
2000-09-05,16.75,16.75,16.75,16.75,1500,16.2057895531424,16.2057895531424,16.2057895531424,16.2057895531424,1550.37185430611,0.0,1.0
2000-09-06,16.75,16.75,16.75,16.75,200,16.2057895531424,16.2057895531424,16.2057895531424,16.2057895531424,206.716247240815,0.0,1.0
2000-09-07,16.13,16.5,16.06,16.5,168000,15.6059334622201,15.9639120971254,15.5382077745353,15.9639120971254,173641.647682285,0.0,1.0
2000-09-08,16.0,16.13,16.0,16.13,500,15.4801571850913,15.6059334622201,15.4801571850913,15.6059334622201,516.790618102036,0.0,1.0
2000-09-11,16.13,16.38,16.06,16.38,17100,15.6059334622201,15.8478109182372,15.5382077745353,15.8478109182372,17674.2391390897,0.0,1.0
2000-09-12,16.13,16.13,16.13,16.13,1600,15.6059334622201,15.6059334622201,15.6059334622201,15.6059334622201,1653.72997792652,0.0,1.0
2000-09-13,16.0,16.0,16.0,16.0,600,15.4801571850913,15.4801571850913,15.4801571850913,15.4801571850913,620.148741722443,0.0,1.0
2000-09-14,15.63,15.63,15.56,15.56,400,15.122178550186,15.122178550186,15.0544528625012,15.0544528625012,413.43249448163,0.0,1.0
2000-09-15,15.44,15.56,15.44,15.5,1500500,14.9383516836131,15.0544528625012,14.9383516836131,14.9964022730572,1550888.64492421,0.0,1.0
2000-09-18,15.13,15.13,14.94,14.94,500,14.6384236381519,14.6384236381519,14.454596771579,14.454596771579,516.790618102038,0.0,1.0
2000-09-19,14.75,14.75,14.75,14.75,300,14.270769905006,14.270769905006,14.270769905006,14.270769905006,310.074370861222,0.0,1.0
2000-09-20,14.75,14.94,14.75,14.94,24300,14.270769905006,14.454596771579,14.270769905006,14.454596771579,25116.024039759,0.0,1.0
2000-09-21,14.75,14.75,14.75,14.75,0,14.270769905006,14.270769905006,14.270769905006,14.270769905006,0,0.0,1.0
2000-09-22,14.69,14.69,14.25,14.44,1700,14.2127193155619,14.2127193155619,13.7870149929719,13.9708418595449,1757.08810154693,0.0,1.0
2000-09-25,14.88,14.88,14.88,14.88,100,14.3965461821349,14.3965461821349,14.3965461821349,14.3965461821349,103.358123620407,0.0,1.0
2000-09-26,15.0,15.0,15.0,15.0,400,14.5126473610231,14.5126473610231,14.5126473610231,14.5126473610231,413.432494481628,0.0,1.0
2000-09-27,14.69,14.69,14.63,14.63,20400,14.2127193155619,14.2127193155619,14.1546687261178,14.1546687261178,21085.0572185631,0.0,1.0
2000-09-28,14.31,14.75,13.88,13.88,16000,13.845065582416,14.270769905006,13.4290363580667,13.4290363580667,16537.2997792652,0.0,1.0
2000-09-29,14.13,14.56,14.13,14.56,29600,13.6709138140837,14.086943038433,13.6709138140837,14.086943038433,30594.0045916406,0.0,1.0
2000-10-02,13.25,14.13,13.19,14.13,545900,12.8195051689037,13.6709138140837,12.7614545794596,13.6709138140837,564231.996843804,0.0,1.0
2000-10-03,13.5,13.5,13.5,13.5,100,13.0613826249207,13.0613826249207,13.0613826249207,13.0613826249207,103.358123620408,0.0,1.0
2000-10-04,13.06,13.5,13.06,13.38,43000,12.6356783023307,13.0613826249207,12.6356783023307,12.9452814460326,44443.9931567753,0.0,1.0
2000-10-05,13.44,13.5,13.44,13.5,52800,13.0033320354767,13.0613826249207,13.0033320354767,13.0613826249207,54573.0892715749,0.0,1.0
2000-10-06,13.75,14.13,13.75,14.0,122000,13.3032600809378,13.6709138140837,13.3032600809378,13.5451375369548,126096.910816897,0.0,1.0
2000-10-09,13.81,13.81,13.69,13.69,30300,13.3613106703819,13.3613106703819,13.2452094914937,13.2452094914937,31317.5114569834,0.0,1.0
2000-10-10,13.63,13.81,13.63,13.75,27100,13.1871589020496,13.3613106703819,13.1871589020496,13.3032600809378,28010.0515011304,0.0,1.0
2000-10-11,13.56,13.56,13.5,13.5,1700,13.1194332143648,13.1194332143648,13.0613826249207,13.0613826249207,1757.08810154693,0.0,1.0
2000-10-12,12.88,13.0,12.88,13.0,79500,12.4615265339985,12.5776277128866,12.4615265339985,12.5776277128866,82169.7082782236,0.0,1.0
2000-10-13,13.0,13.38,12.88,12.88,112300,12.5776277128866,12.9452814460326,12.4615265339985,12.4615265339985,116071.172825718,0.0,1.0
2000-10-16,12.13,13.38,12.13,12.5,102900,11.7358941659473,12.9452814460326,11.7358941659473,12.0938728008525,106355.509205399,0.0,1.0
2000-10-17,12.44,12.63,12.13,12.44,69000,12.0358222114084,12.2196490779814,11.7358941659473,12.0358222114084,71317.1052980814,0.0,1.0
2000-10-18,11.75,11.94,11.56,11.63,118900,11.3682404328014,11.5520672993743,11.1844135662284,11.2521392539132,122892.808984664,0.0,1.0
2000-10-19,11.75,11.88,11.06,11.25,59800,11.3682404328014,11.4940167099303,10.7006586541943,10.8844855207673,61808.1579250036,0.0,1.0
2000-10-20,11.94,12.5,11.94,12.5,15400,11.5520672993743,12.0938728008525,11.5520672993743,12.0938728008525,15917.1510375428,0.0,1.0
2000-10-23,12.56,12.56,12.19,12.19,14300,12.1519233902966,12.1519233902966,11.7939447553914,11.7939447553914,14780.2116777183,0.0,1.0
2000-10-24,13.31,13.44,13.13,13.13,77100,12.8775557583478,13.0033320354767,12.7034039900155,12.7034039900155,79689.113311334,0.0,1.0
2000-10-25,13.13,13.44,13.13,13.31,6500,12.7034039900155,13.0033320354767,12.7034039900155,12.8775557583478,6718.27803532649,0.0,1.0
2000-10-26,13.19,13.19,12.75,12.75,600,12.7614545794596,12.7614545794596,12.3357502568696,12.3357502568696,620.148741722445,0.0,1.0
2000-10-27,12.56,12.69,12.5,12.69,184100,12.1519233902966,12.2776996674255,12.0938728008525,12.2776996674255,190282.305585171,0.0,1.0
2000-10-30,12.5,12.5,12.06,12.06,4100,12.0938728008525,12.0938728008525,11.6681684782625,11.6681684782625,4237.68306843672,0.0,1.0
2000-10-31,12.44,12.63,12.31,12.31,47200,12.0358222114084,12.2196490779814,11.9100459342796,11.9100459342796,48785.0343488325,0.0,1.0
2000-11-01,12.25,12.25,12.0,12.06,57900,11.8519953448355,11.8519953448355,11.6101178888184,11.6681684782625,59844.3535762159,0.0,1.0
2000-11-02,12.81,12.88,12.5,12.81,41000,12.3938008463137,12.4615265339985,12.0938728008525,12.3938008463137,42376.830684367,0.0,1.0
2000-11-03,13.25,13.63,13.13,13.63,9100,12.8195051689037,13.1871589020496,12.7034039900155,13.1871589020496,9405.58924945707,0.0,1.0
2000-11-06,12.94,13.13,12.75,13.13,25700,12.5195771234426,12.7034039900155,12.3357502568696,12.7034039900155,26563.0377704446,0.0,1.0
2000-11-07,13.38,13.44,13.38,13.44,22800,12.9452814460326,13.0033320354767,12.9452814460326,13.0033320354767,23565.6521854528,0.0,1.0
2000-11-08,13.75,13.88,13.63,13.88,90200,13.3032600809378,13.4290363580667,13.1871589020496,13.4290363580667,93229.0275056075,0.0,1.0
2000-11-09,13.63,13.75,13.63,13.75,705000,13.1871589020496,13.3032600809378,13.1871589020496,13.3032600809378,728674.771523873,0.0,1.0
2000-11-10,13.5,13.63,13.5,13.63,338800,13.0613826249207,13.1871589020496,13.0613826249207,13.1871589020496,350177.322825942,0.0,1.0
2000-11-13,13.0,13.13,12.88,13.0,25500,12.5776277128866,12.7034039900155,12.4615265339985,12.5776277128866,26356.321523204,0.0,1.0
2000-11-14,13.63,13.63,13.06,13.06,20800,13.1871589020496,13.1871589020496,12.6356783023307,12.6356783023307,21498.4897130448,0.0,1.0
2000-11-15,13.0,13.0,12.81,12.94,47900,12.5776277128866,12.5776277128866,12.3938008463137,12.5195771234426,49508.5412141753,0.0,1.0
2000-11-16,12.06,12.31,12.0,12.31,8300,11.6681684782625,11.9100459342796,11.6101178888184,11.9100459342796,8578.72426049384,0.0,1.0
2000-11-17,11.94,11.94,11.94,11.94,3900,11.5520672993743,11.5520672993743,11.5520672993743,11.5520672993743,4030.96682119591,0.0,1.0
2000-11-20,10.94,11.31,10.88,11.31,56600,10.5845574753061,10.9425361102114,10.5265068858621,10.9425361102114,58500.6979691508,0.0,1.0
2000-11-21,10.94,10.94,10.94,10.94,0,10.5845574753061,10.5845574753061,10.5845574753061,10.5845574753061,0,0.0,1.0
2000-11-22,11.31,11.31,11.06,11.06,1500,10.9425361102114,10.9425361102114,10.7006586541943,10.7006586541943,1550.37185430611,0.0,1.0
2000-11-24,11.31,11.31,11.31,11.31,0,10.9425361102114,10.9425361102114,10.9425361102114,10.9425361102114,0,0.0,1.0
2000-11-27,11.81,12.0,11.75,12.0,29200,11.4262910222455,11.6101178888184,11.3682404328014,11.6101178888184,30180.5720971589,0.0,1.0
2000-11-28,11.44,11.69,11.44,11.69,8000,11.0683123873402,11.3101898433573,11.0683123873402,11.3101898433573,8268.64988963263,0.0,1.0
2000-11-29,11.31,11.56,11.31,11.5,26700,10.9425361102114,11.1844135662284,10.9425361102114,11.1263629767843,27596.6190066487,0.0,1.0
2000-11-30,11.38,11.38,11.19,11.19,3300,11.0102617978962,11.0102617978962,10.8264349313232,10.8264349313232,3410.81807947343,0.0,1.0
2000-12-01,11.63,11.69,11.5,11.5,9100,11.2521392539132,11.3101898433573,11.1263629767843,11.1263629767843,9405.58924945708,0.0,1.0
2000-12-04,11.13,11.25,11.06,11.13,60800,10.7683843418791,10.8844855207673,10.7006586541943,10.7683843418791,62841.7391612077,0.0,1.0
2000-12-05,11.5,11.5,11.25,11.38,57100,11.1263629767843,11.1263629767843,10.8844855207673,11.0102617978962,59017.4885872528,0.0,1.0
2000-12-06,11.13,11.31,11.06,11.06,126800,10.7683843418791,10.9425361102114,10.7006586541943,10.7006586541943,131058.100750677,0.0,1.0
2000-12-07,11.12,11.12,11.12,11.12,0,10.7587092436384,10.7587092436384,10.7587092436384,10.7587092436384,0,0.0,1.0
2000-12-08,11.5,11.5,11.44,11.44,68500,11.1263629767843,11.1263629767843,11.0683123873402,11.0683123873402,70800.3146799793,0.0,1.0
2000-12-11,11.63,11.63,11.5,11.56,75200,11.2521392539132,11.2521392539132,11.1263629767843,11.1844135662284,77725.3089625464,0.0,1.0
2000-12-12,11.63,11.75,11.63,11.75,8600,11.2521392539132,11.3682404328014,11.2521392539132,11.3682404328014,8888.79863135504,0.0,1.0
2000-12-13,11.75,11.75,11.56,11.56,67000,11.3682404328014,11.3682404328014,11.1844135662284,11.1844135662284,69249.9428256729,0.0,1.0
2000-12-14,11.38,11.5,11.38,11.5,26100,11.0102617978962,11.1263629767843,11.0102617978962,11.1263629767843,26976.4702649262,0.0,1.0
2000-12-15,11.13,11.25,11.13,11.25,85300,10.7683843418791,10.8844855207673,10.7683843418791,10.8844855207673,88164.4794482076,0.0,1.0
2000-12-18,11.0,11.06,10.94,10.94,9600,10.6426080647502,10.7006586541943,10.5845574753061,10.5845574753061,9922.37986755915,0.0,1.0
2000-12-19,10.94,10.94,10.94,10.94,2300,10.5845574753061,10.5845574753061,10.5845574753061,10.5845574753061,2377.23684326938,0.0,1.0
2000-12-20,10.44,10.75,10.44,10.75,26400,10.100802563272,10.4007306087332,10.100802563272,10.4007306087332,27286.5446357877,0.0,1.0
2000-12-21,10.25,10.31,10.13,10.25,6900,9.91697569669908,9.97502628614318,9.8008745178109,9.91697569669908,7131.71052980812,0.0,1.0
2000-12-22,10.44,10.44,10.19,10.19,1400,10.100802563272,10.100802563272,9.85892510725499,9.85892510725499,1447.01373068571,0.0,1.0
2000-12-26,10.25,10.25,10.06,10.19,3600,9.91697569669908,9.91697569669908,9.73314883012613,9.85892510725499,3720.89245033467,0.0,1.0
2000-12-27,9.75,10.0,9.75,10.0,3800,9.43322078466498,9.67509824068203,9.43322078466498,9.67509824068203,3927.60869757548,0.0,1.0
2000-12-28,10.56,10.63,10.25,10.5,470900,10.2169037421602,10.284629429845,9.91697569669908,10.1588531527161,486713.4041285,0.0,1.0
2000-12-29,10.56,10.69,10.38,10.38,63700,10.2169037421602,10.3426800192891,10.042751973828,10.042751973828,65839.1247461997,0.0,1.0
2001-01-02,10.63,10.81,10.56,10.81,10700,10.284629429845,10.4587811981773,10.2169037421602,10.4587811981773,11059.3192273836,0.0,1.0
2001-01-03,11.75,11.81,10.44,10.69,81300,11.3682404328014,11.4262910222455,10.100802563272,10.3426800192891,84030.1545033912,0.0,1.0
2001-01-04,11.19,11.5,11.0,11.5,91600,10.8264349313232,11.1263629767843,10.6426080647502,11.1263629767843,94676.0412362932,0.0,1.0
2001-01-05,11.44,11.5,11.25,11.25,62600,11.0683123873402,11.1263629767843,10.8844855207673,10.8844855207673,64702.1853863753,0.0,1.0
2001-01-08,11.63,11.69,11.13,11.31,36500,11.2521392539132,11.3101898433573,10.7683843418791,10.9425361102114,37725.7151214487,0.0,1.0
2001-01-09,11.94,12.0,11.75,11.81,17400,11.5520672993743,11.6101178888184,11.3682404328014,11.4262910222455,17984.313509951,0.0,1.0
2001-01-10,12.06,12.06,11.81,11.94,31500,11.6681684782625,11.6681684782625,11.4262910222455,11.5520672993743,32557.8089404284,0.0,1.0
2001-01-11,12.0,12.0,11.75,11.75,17900,11.6101178888184,11.6101178888184,11.3682404328014,11.3682404328014,18501.104128053,0.0,1.0
2001-01-12,11.94,11.94,11.75,11.81,3300,11.5520672993743,11.5520672993743,11.3682404328014,11.4262910222455,3410.81807947346,0.0,1.0
2001-01-16,12.56,12.75,12.5,12.63,45400,12.1519233902966,12.3357502568696,12.0938728008525,12.2196490779814,46924.5881236651,0.0,1.0
2001-01-17,13.25,13.25,12.88,13.0,47800,12.8195051689037,12.8195051689037,12.4615265339985,12.5776277128866,49405.1830905547,0.0,1.0
2001-01-18,13.75,13.94,13.38,13.94,131800,13.3032600809378,13.4870869475108,12.9452814460326,13.4870869475108,136226.006931697,0.0,1.0
2001-01-19,13.75,14.0,13.63,13.88,26700,13.3032600809378,13.5451375369548,13.1871589020496,13.4290363580667,27596.6190066488,0.0,1.0
2001-01-22,13.44,14.44,13.25,14.44,60100,13.0033320354767,13.9708418595449,12.8195051689037,13.9708418595449,62118.2322958646,0.0,1.0
2001-01-23,13.69,13.75,13.31,13.75,3200,13.2452094914937,13.3032600809378,12.8775557583478,13.3032600809378,3307.45995585304,0.0,1.0
2001-01-24,13.56,13.75,13.25,13.25,7200,13.1194332143648,13.3032600809378,12.8195051689037,12.8195051689037,7441.78490066936,0.0,1.0
2001-01-25,13.38,14.06,13.13,14.06,6000,12.9452814460326,13.6031881263989,12.7034039900155,13.6031881263989,6201.48741722443,0.0,1.0
2001-01-26,13.06,13.06,12.5,12.5,136900,12.6356783023307,12.6356783023307,12.0938728008525,12.0938728008525,141497.271236338,0.0,1.0
2001-01-29,12.42,12.65,12.41,12.5,101600,12.0164720149271,12.2389992744628,12.0067969166864,12.0938728008525,105011.853598334,0.0,1.0
2001-01-30,13.15,13.5,12.9,13.12,65400,12.7227541864969,13.0613826249207,12.4808767304798,12.6937288917748,67596.2128477463,0.0,1.0
2001-01-31,13.07,13.5,13.07,13.25,370900,12.6453534005714,13.0613826249207,12.6453534005714,12.8195051689037,383355.280508092,0.0,1.0
2001-02-01,13.16,13.5,13.1,13.5,64300,12.7324292847376,13.0613826249207,12.6743786952935,13.0613826249207,66459.2734879217,0.0,1.0
2001-02-02,13.6,13.73,13.42,13.7,112000,13.1581336073276,13.2839098844564,12.9839818389953,13.2548845897344,115761.098454856,0.0,1.0
2001-02-05,13.0,13.35,12.99,13.35,8000,12.5776277128866,12.9162561513105,12.567952614646,12.9162561513105,8268.64988963262,0.0,1.0
2001-02-06,12.74,13.05,12.74,12.75,44000,12.3260751586289,12.6260032040901,12.3260751586289,12.3357502568696,45477.5743929793,0.0,1.0
2001-02-07,12.32,12.43,12.3,12.43,445500,11.9197210325203,12.0261471131678,11.9003708360389,12.0261471131678,460460.440728914,0.0,1.0
2001-02-08,12.36,12.5,12.35,12.5,27400,11.958421425483,12.0938728008525,11.9487463272423,12.0938728008525,28320.1258719916,0.0,1.0
2001-02-09,12.37,12.63,12.37,12.38,30300,11.9680965237237,12.2196490779814,11.9680965237237,11.9777716219644,31317.5114569834,0.0,1.0
2001-02-12,12.65,12.65,12.4,12.62,3200,12.2389992744628,12.2389992744628,11.9971218184457,12.2099739797407,3307.45995585303,0.0,1.0
2001-02-13,12.85,13.13,12.75,12.75,6300,12.4325012392764,12.7034039900155,12.3357502568696,12.3357502568696,6511.56178808567,0.0,1.0
2001-02-14,12.85,12.85,12.5,12.51,75000,12.4325012392764,12.4325012392764,12.0938728008525,12.1035478990932,77518.5927153056,0.0,1.0
2001-02-15,13.36,13.37,13.08,13.08,3100,12.9259312495512,12.9356063477919,12.6550284988121,12.6550284988121,3204.10183223263,0.0,1.0
2001-02-16,12.66,13.0,12.6,13.0,12800,12.2486743727035,12.5776277128866,12.1906237832594,12.5776277128866,13229.8398234121,0.0,1.0
2001-02-20,12.82,13.0,12.81,13.0,8300,12.4034759445544,12.5776277128866,12.3938008463137,12.5776277128866,8578.72426049379,0.0,1.0
2001-02-21,12.75,12.94,12.75,12.8,13600,12.3357502568696,12.5195771234426,12.3357502568696,12.384125748073,14056.7048123754,0.0,1.0
2001-02-22,12.36,12.5,12.31,12.5,17100,11.958421425483,12.0938728008525,11.9100459342796,12.0938728008525,17674.2391390897,0.0,1.0
2001-02-23,12.25,12.25,12.11,12.25,20400,11.8519953448355,11.8519953448355,11.7165439694659,11.8519953448355,21085.0572185631,0.0,1.0
2001-02-26,12.49,12.49,12.4,12.49,19300,12.0841977026119,12.0841977026119,11.9971218184457,12.0841977026119,19948.1178587386,0.0,1.0
2001-02-27,12.05,12.26,12.0,12.26,16600,11.6584933800219,11.8616704430762,11.6101178888184,11.8616704430762,17157.4485209876,0.0,1.0
2001-02-28,12.0,12.29,12.0,12.2,74400,11.6101178888184,11.8906957377982,11.6101178888184,11.8036198536321,76898.4439735834,0.0,1.0
2001-03-01,11.73,11.73,11.5,11.5,45600,11.34889023632,11.34889023632,11.1263629767843,11.1263629767843,47131.3043709059,0.0,1.0
2001-03-02,11.55,11.55,11.41,11.41,18700,11.1747384679877,11.1747384679877,11.0392870926182,11.0392870926182,19327.9691170163,0.0,1.0
2001-03-05,12.04,12.04,11.75,11.75,12600,11.6488182817812,11.6488182817812,11.3682404328014,11.3682404328014,13023.1235761713,0.0,1.0
2001-03-06,12.32,12.34,12.0,12.25,194300,11.9197210325203,11.9390712290016,11.6101178888184,11.8519953448355,200824.834194451,0.0,1.0
2001-03-07,12.44,12.55,12.2,12.2,64600,12.0358222114084,12.142248292056,11.8036198536321,11.8036198536321,66769.3478587835,0.0,1.0
2001-03-08,12.13,12.26,12.07,12.07,18200,11.7358941659473,11.8616704430762,11.6778435765032,11.6778435765032,18811.1784989142,0.0,1.0
2001-03-09,11.74,12.0,11.74,12.0,33900,11.3585653345607,11.6101178888184,11.3585653345607,11.6101178888184,35038.4039073181,0.0,1.0
2001-03-12,11.55,11.98,11.55,11.74,32800,11.1747384679877,11.5907676923371,11.1747384679877,11.3585653345607,33901.4645474938,0.0,1.0
2001-03-13,11.8,11.95,11.72,11.72,500,11.4166159240048,11.561742397615,11.3392151380793,11.3392151380793,516.790618102037,0.0,1.0
2001-03-14,11.55,11.75,11.38,11.75,46700,11.1747384679877,11.3682404328014,11.0102617978962,11.3682404328014,48268.2437307305,0.0,1.0
2001-03-15,11.86,12.05,11.83,12.05,10700,11.4746665134489,11.6584933800219,11.4456412187268,11.6584933800219,11059.3192273836,0.0,1.0
2001-03-16,11.95,12.25,11.87,12.25,195800,11.561742397615,11.8519953448355,11.4843416116896,11.8519953448355,202375.206048758,0.0,1.0
2001-03-19,11.55,11.75,11.54,11.55,148600,11.1747384679877,11.3682404328014,11.1650633697471,11.1747384679877,153590.171699926,0.0,1.0
2001-03-20,11.16,11.8,11.16,11.61,65700,10.7974096366012,11.4166159240048,10.7974096366012,11.2327890574318,67906.2872186074,0.0,1.0
2001-03-21,11.7,11.79,11.54,11.54,6800,11.319864941598,11.4069408257641,11.1650633697471,11.1650633697471,7028.35240618769,0.0,1.0
2001-03-22,12.15,12.15,11.75,11.9,56400,11.7552443624287,11.7552443624287,11.3682404328014,11.5133669064116,58293.9817219096,0.0,1.0
2001-03-23,12.1,12.33,11.97,12.33,44600,11.7068688712253,11.9293961307609,11.5810925940964,11.9293961307609,46097.7231347016,0.0,1.0
2001-03-26,12.19,12.48,12.1,12.48,20600,11.7939447553914,12.0745226043712,11.7068688712253,12.0745226043712,21291.7734658039,0.0,1.0
2001-03-27,12.13,12.37,12.13,12.2,39600,11.7358941659473,11.9680965237237,11.7358941659473,11.8036198536321,40929.8169536814,0.0,1.0
2001-03-28,11.95,11.97,11.95,11.97,35800,11.561742397615,11.5810925940964,11.561742397615,11.5810925940964,37002.208256106,0.0,1.0
2001-03-29,12.13,12.13,11.95,11.95,11600,11.7358941659473,11.7358941659473,11.561742397615,11.561742397615,11989.5423399673,0.0,1.0
2001-03-30,12.03,12.04,11.82,12.04,2300,11.6391431835405,11.6488182817812,11.4359661204862,11.6488182817812,2377.23684326937,0.0,1.0
2001-04-02,11.75,11.83,11.54,11.77,57600,11.3682404328014,11.4456412187268,11.1650633697471,11.3875906292828,59534.2792053546,0.0,1.0
2001-04-03,10.98,11.23,10.98,11.0,44400,10.6232578682689,10.8651353242859,10.6232578682689,10.6426080647502,45891.0068874608,0.0,1.0
2001-04-04,11.0,11.0,10.85,10.85,6800,10.6426080647502,10.6426080647502,10.49748159114,10.49748159114,7028.35240618773,0.0,1.0
2001-04-05,11.64,11.64,11.23,11.23,35600,11.2618143521539,11.2618143521539,10.8651353242859,10.8651353242859,36795.492008865,0.0,1.0
2001-04-06,11.51,11.53,11.1,11.1,2900,11.136038075025,11.1553882715064,10.7393590471571,10.7393590471571,2997.38558499182,0.0,1.0
2001-04-09,11.09,11.15,10.96,10.96,30200,10.7296839489164,10.7877345383605,10.6039076717875,10.6039076717875,31214.153333363,0.0,1.0
2001-04-10,11.21,11.4,10.91,11.0,47700,10.8457851278046,11.0296119943775,10.5555321805841,10.6426080647502,49301.8249669342,0.0,1.0
2001-04-11,11.59,11.59,11.3,11.3,29400,11.2134388609505,11.2134388609505,10.9328610119707,10.9328610119707,30387.2883443997,0.0,1.0
2001-04-12,11.37,11.45,11.25,11.45,27600,11.0005866996555,11.0779874855809,10.8844855207673,11.0779874855809,28526.8421192324,0.0,1.0
2001-04-16,11.16,11.16,10.85,10.85,3400,10.7974096366012,10.7974096366012,10.49748159114,10.49748159114,3514.17620309384,0.0,1.0
2001-04-17,11.22,11.35,11.22,11.35,700,10.8554602260452,10.9812365031741,10.8554602260452,10.9812365031741,723.506865342855,0.0,1.0
2001-04-18,11.95,12.26,11.43,11.43,419800,11.561742397615,11.8616704430762,11.0586372890996,11.0586372890996,433897.402958471,0.0,1.0
2001-04-19,11.82,11.89,11.6,11.85,50600,11.4359661204862,11.5036918081709,11.2231139591912,11.4649914152082,52299.210551926,0.0,1.0
2001-04-20,11.43,11.6,11.4,11.6,24300,11.0586372890996,11.2231139591912,11.0296119943775,11.2231139591912,25116.0240397589,0.0,1.0
2001-04-23,11.37,11.62,11.35,11.62,125700,11.0005866996555,11.2424641556725,10.9812365031741,11.2424641556725,129921.161390852,0.0,1.0
2001-04-24,11.44,11.49,11.3,11.3,96000,11.0683123873402,11.1166878785437,10.9328610119707,10.9328610119707,99223.7986755915,0.0,1.0
2001-04-25,11.39,11.39,11.2,11.2,34400,11.0199368961368,11.0199368961368,10.8361100295639,10.8361100295639,35555.1945254203,0.0,1.0
2001-04-26,11.31,11.46,11.31,11.45,4000,10.9425361102114,11.0876625838216,10.9425361102114,11.0779874855809,4134.32494481629,0.0,1.0
2001-04-27,11.24,11.24,11.15,11.15,200,10.8748104225266,10.8748104225266,10.7877345383605,10.7877345383605,206.716247240815,0.0,1.0
2001-04-30,11.26,11.31,11.21,11.21,98200,10.894160619008,10.9425361102114,10.8457851278046,10.8457851278046,101497.67739524,0.0,1.0
2001-05-01,11.3,11.35,11.2,11.35,44300,10.9328610119707,10.9812365031741,10.8361100295639,10.9812365031741,45787.6487638405,0.0,1.0
2001-05-02,11.15,11.3,11.1,11.3,58500,10.7877345383605,10.9328610119707,10.7393590471571,10.9328610119707,60464.5023179382,0.0,1.0
2001-05-03,11.19,11.24,10.97,11.1,29500,10.8264349313232,10.8748104225266,10.6135827700282,10.7393590471571,30490.6464680202,0.0,1.0
2001-05-04,11.15,11.15,10.52,10.52,62600,10.7877345383605,10.7877345383605,10.1782033491975,10.1782033491975,64702.1853863749,0.0,1.0
2001-05-07,10.97,11.1,10.94,10.94,22400,10.6135827700282,10.7393590471571,10.5845574753061,10.5845574753061,23152.2196909712,0.0,1.0
2001-05-08,10.98,11.18,10.77,11.18,955600,10.6232578682689,10.8167598330825,10.4200808052145,10.8167598330825,987690.229316611,0.0,1.0
2001-05-09,11.04,11.15,11.0,11.15,15600,10.681308457713,10.7877345383605,10.6426080647502,10.7877345383605,16123.8672847835,0.0,1.0
2001-05-10,10.85,10.99,10.85,10.99,36500,10.49748159114,10.6329329665096,10.49748159114,10.6329329665096,37725.7151214487,0.0,1.0
2001-05-11,10.85,11.16,10.85,11.15,25400,10.49748159114,10.7974096366012,10.49748159114,10.7877345383605,26252.9633995835,0.0,1.0
2001-05-14,10.86,10.86,10.81,10.86,8300,10.5071566893807,10.5071566893807,10.4587811981773,10.5071566893807,8578.72426049381,0.0,1.0
2001-05-15,10.85,10.86,10.74,10.8,87200,10.49748159114,10.5071566893807,10.3910555104925,10.4491060999366,90128.2837969953,0.0,1.0
2001-05-16,10.92,10.92,10.65,10.83,11400,10.5652072788248,10.5652072788248,10.3039796263264,10.4781313946586,11782.8260927264,0.0,1.0
2001-05-17,10.93,10.93,10.8,10.81,30200,10.5748823770655,10.5748823770655,10.4491060999366,10.4587811981773,31214.1533333629,0.0,1.0
2001-05-18,10.9,10.9,10.72,10.8,8800,10.5458570823434,10.5458570823434,10.3717053140111,10.4491060999366,9095.51487859587,0.0,1.0
2001-05-21,10.62,10.68,10.41,10.68,614500,10.2749543316043,10.3330049210484,10.07177726855,10.3330049210484,635135.669647405,0.0,1.0
2001-05-22,10.5,10.62,10.5,10.6,32600,10.1588531527161,10.2749543316043,10.1588531527161,10.255604135123,33694.7483002529,0.0,1.0
2001-05-23,10.88,10.9,10.78,10.78,3900,10.5265068858621,10.5458570823434,10.4297559034552,10.4297559034552,4030.96682119587,0.0,1.0
2001-05-24,10.88,10.99,10.8,10.99,115700,10.5265068858621,10.6329329665096,10.4491060999366,10.6329329665096,119585.349028811,0.0,1.0
2001-05-25,10.83,10.85,10.63,10.63,28800,10.4781313946586,10.49748159114,10.284629429845,10.284629429845,29767.1396026775,0.0,1.0
2001-05-29,10.59,10.66,10.51,10.55,16700,10.2459290368823,10.313654724567,10.1685282509568,10.2072286439195,17260.806644608,0.0,1.0
2001-05-30,10.35,10.5,10.33,10.5,9900,10.0137266791059,10.1588531527161,9.99437648262454,10.1588531527161,10232.4542384203,0.0,1.0
2001-05-31,10.4,10.55,10.35,10.44,14700,10.0621021703093,10.2072286439195,10.0137266791059,10.100802563272,15193.6441721999,0.0,1.0
2001-06-01,10.43,10.48,10.36,10.48,3600,10.0911274650314,10.1395029562348,10.0234017773466,10.1395029562348,3720.89245033465,0.0,1.0
2001-06-04,10.27,10.42,10.27,10.35,35400,9.93632589318045,10.0814523667907,9.93632589318045,10.0137266791059,36588.7757616242,0.0,1.0
2001-06-05,10.7,10.74,10.46,10.58,116300,10.3523551175298,10.3910555104925,10.1201527597534,10.2362539386416,120205.497770534,0.0,1.0
2001-06-06,10.87,10.93,10.8,10.93,3100,10.5168317876214,10.5748823770655,10.4491060999366,10.5748823770655,3204.10183223262,0.0,1.0
2001-06-07,10.77,10.77,10.64,10.76,45600,10.4200808052145,10.4200808052145,10.2943045280857,10.4104057069739,47131.304370906,0.0,1.0
2001-06-08,10.98,10.98,10.8,10.83,65800,10.6232578682689,10.6232578682689,10.4491060999366,10.4781313946586,68009.6453422279,0.0,1.0
2001-06-11,10.9,10.99,10.9,10.98,1600,10.5458570823434,10.6329329665096,10.5458570823434,10.6232578682689,1653.72997792652,0.0,1.0
2001-06-12,10.97,11.07,10.9,11.07,85500,10.6135827700282,10.710333752435,10.5458570823434,10.710333752435,88371.1956954483,0.0,1.0
2001-06-13,10.7,10.82,10.62,10.82,31100,10.3523551175298,10.468456296418,10.2749543316043,10.468456296418,32144.3764459466,0.0,1.0
2001-06-14,10.23,10.63,10.23,10.63,4500,9.89762550021772,10.284629429845,9.89762550021772,10.284629429845,4651.11556291833,0.0,1.0
2001-06-15,10.58,10.58,10.5,10.5,3300,10.2362539386416,10.2362539386416,10.1588531527161,10.1588531527161,3410.81807947344,0.0,1.0
2001-06-18,10.42,10.42,10.35,10.35,2900,10.0814523667907,10.0814523667907,10.0137266791059,10.0137266791059,2997.38558499181,0.0,1.0
2001-06-19,10.28,10.34,10.28,10.34,11400,9.94600099142113,10.0040515808652,9.94600099142113,10.0040515808652,11782.8260927264,0.0,1.0
2001-06-20,10.28,10.28,10.28,10.28,0,9.94600099142113,9.94600099142113,9.94600099142113,9.94600099142113,0,0.0,1.0
2001-06-21,10.13,10.14,10.13,10.14,7200,9.8008745178109,9.81054961605158,9.8008745178109,9.81054961605158,7441.78490066934,0.0,1.0
2001-06-22,10.06,10.08,10.0,10.08,18400,9.73314883012613,9.75249902660749,9.67509824068203,9.75249902660749,19017.894746155,0.0,1.0
2001-06-25,10.13,10.13,10.01,10.01,500,9.8008745178109,9.8008745178109,9.68477333892272,9.68477333892272,516.790618102037,0.0,1.0
2001-06-26,9.7,9.77,9.29,9.29,215900,9.38484529346157,9.45257098114635,8.98816626559361,8.98816626559361,223150.18889646,0.0,1.0
2001-06-27,10.0,10.05,9.8,10.03,38500,9.67509824068203,9.72347373188544,9.48159627586839,9.70412353540408,39792.8775938569,0.0,1.0
2001-06-28,10.02,10.1,9.75,9.75,32400,9.6944484371634,9.77184922308885,9.43322078466498,9.43322078466498,33488.032053012,0.0,1.0
2001-06-29,10.54,10.54,9.99,10.19,5800,10.1975535456789,10.1975535456789,9.66542314244135,9.85892510725499,5994.77116998361,0.0,1.0
2001-07-02,10.18,10.25,10.12,10.24,17700,9.84925000901431,9.91697569669908,9.79119941957022,9.9073005984584,18294.3878808121,0.0,1.0
2001-07-03,9.81,10.0,9.76,9.76,2800,9.49127137410908,9.67509824068203,9.44289588290567,9.44289588290567,2894.02746137141,0.0,1.0
2001-07-05,9.89,9.95,9.71,9.94,130100,9.56867216003453,9.62672274947862,9.39452039170226,9.61704765123794,134468.91883015,0.0,1.0
2001-07-06,9.7,9.84,9.7,9.84,5000,9.38484529346157,9.52029666883112,9.38484529346157,9.52029666883112,5167.90618102037,0.0,1.0
2001-07-09,9.6,9.81,9.6,9.81,900,9.28809431105475,9.49127137410908,9.28809431105475,9.49127137410908,930.223112583667,0.0,1.0
2001-07-10,9.11,9.5,9.01,9.5,54400,8.81401449726133,9.19134332864793,8.71726351485451,9.19134332864793,56226.8192495017,0.0,1.0
2001-07-11,9.29,9.29,9.01,9.19,15900,8.98816626559361,8.98816626559361,8.71726351485451,8.89141528318679,16433.9416556448,0.0,1.0
2001-07-12,9.5,9.5,9.25,9.25,7200,9.19134332864793,9.19134332864793,8.94946587263088,8.94946587263088,7441.78490066934,0.0,1.0
2001-07-13,9.2,9.34,9.1,9.34,136400,8.90109038142747,9.03654175679702,8.80433939902065,9.03654175679702,140980.480618236,0.0,1.0
2001-07-16,8.79,8.99,8.77,8.99,52900,8.50441135355951,8.69791331837315,8.48506115707814,8.69791331837315,54676.4473951955,0.0,1.0
2001-07-17,8.86,8.95,8.86,8.95,56400,8.57213704124428,8.65921292541042,8.57213704124428,8.65921292541042,58293.9817219098,0.0,1.0
2001-07-18,8.5,8.72,8.5,8.55,60500,8.22383350457973,8.43668566587473,8.22383350457973,8.27220899578314,62531.6647903465,0.0,1.0
2001-07-19,8.57,8.63,8.5,8.55,30200,8.2915591922645,8.3496097817086,8.22383350457973,8.27220899578314,31214.1533333631,0.0,1.0
2001-07-20,8.53,8.6,8.49,8.6,15800,8.25285879930177,8.32058448698655,8.21415840633905,8.32058448698655,16330.5835320244,0.0,1.0
2001-07-23,8.57,8.59,8.41,8.53,7000,8.2915591922645,8.31090938874587,8.13675762041359,8.25285879930177,7235.06865342852,0.0,1.0
2001-07-24,8.2,8.31,8.2,8.31,25400,7.93358055735927,8.04000663800677,7.93358055735927,8.04000663800677,26252.9633995835,0.0,1.0
2001-07-25,8.35,8.46,8.35,8.46,4600,8.0787070309695,8.185133111617,8.0787070309695,8.185133111617,4754.47368653874,0.0,1.0
2001-07-26,8.7,8.7,8.56,8.6,136200,8.41733546939337,8.41733546939337,8.28188409402382,8.32058448698655,140773.764370995,0.0,1.0
2001-07-27,8.76,8.76,8.75,8.75,4100,8.47538605883746,8.47538605883746,8.46571096059678,8.46571096059678,4237.68306843671,0.0,1.0
2001-07-30,8.61,8.71,8.61,8.7,2100,8.33025958522723,8.42701056763405,8.33025958522723,8.41733546939337,2170.52059602856,0.0,1.0
2001-07-31,8.8,8.89,8.6,8.6,4600,8.51408645180019,8.60116233596633,8.32058448698655,8.32058448698655,4754.47368653874,0.0,1.0
2001-08-01,9.01,9.2,8.94,8.94,147500,8.71726351485451,8.90109038142747,8.64953782716974,8.64953782716974,152453.232340101,0.0,1.0
2001-08-02,9.33,9.34,9.11,9.11,186400,9.02686665855634,9.03654175679702,8.81401449726133,8.81401449726133,192659.542428439,0.0,1.0
2001-08-03,9.21,9.22,9.15,9.22,16300,8.91076547966815,8.92044057790884,8.85271489022406,8.92044057790884,16847.3741501264,0.0,1.0
2001-08-06,9.04,9.19,9.01,9.19,26900,8.74628880957656,8.89141528318679,8.71726351485451,8.89141528318679,27803.3352538896,0.0,1.0
2001-08-07,9.19,9.33,8.95,9.33,4600,8.89141528318679,9.02686665855634,8.65921292541042,9.02686665855634,4754.47368653874,0.0,1.0
2001-08-08,9.05,9.19,9.0,9.0,9500,8.75596390781724,8.89141528318679,8.70758841661383,8.70758841661383,9819.02174393871,0.0,1.0
2001-08-09,9.16,9.17,8.98,8.99,1800,8.86238998846474,8.87206508670543,8.68823822013247,8.69791331837315,1860.44622516733,0.0,1.0
2001-08-10,9.04,9.23,9.03,9.23,1200,8.74628880957656,8.93011567614952,8.73661371133588,8.93011567614952,1240.29748344489,0.0,1.0
2001-08-13,9.24,9.28,9.18,9.18,2100,8.9397907743902,8.97849116735293,8.88174018494611,8.88174018494611,2170.52059602856,0.0,1.0
2001-08-14,9.19,9.39,9.19,9.39,7500,8.89141528318679,9.08491724800043,8.89141528318679,9.08491724800043,7751.85927153056,0.0,1.0
2001-08-15,9.38,9.5,9.38,9.38,113500,9.07524214975975,9.19134332864793,9.07524214975975,9.07524214975975,117311.470309162,0.0,1.0
2001-08-16,9.64,9.64,9.46,9.49,11500,9.32679470401748,9.32679470401748,9.15264293568521,9.18166823040725,11886.1842163469,0.0,1.0
2001-08-17,9.26,9.47,9.22,9.47,126800,8.95914097087156,9.16231803392589,8.92044057790884,9.16231803392589,131058.100750677,0.0,1.0
2001-08-20,9.2,9.45,9.2,9.45,2900,8.90109038142747,9.14296783744452,8.90109038142747,9.14296783744452,2997.38558499181,0.0,1.0
2001-08-21,9.05,9.34,9.05,9.27,30100,8.75596390781724,9.03654175679702,8.75596390781724,8.96881606911225,31110.7952097426,0.0,1.0
2001-08-22,9.1,9.27,9.06,9.27,2800,8.80433939902065,8.96881606911225,8.76563900605792,8.96881606911225,2894.02746137141,0.0,1.0
2001-08-23,9.09,9.19,8.96,8.96,3600,8.79466430077997,8.89141528318679,8.6688880236511,8.6688880236511,3720.89245033467,0.0,1.0
2001-08-24,8.8,9.0,8.75,9.0,19700,8.51408645180019,8.70758841661383,8.46571096059678,8.70758841661383,20361.5503532203,0.0,1.0
2001-08-27,8.84,9.05,8.84,9.05,4700,8.55278684476292,8.75596390781724,8.55278684476292,8.75596390781724,4857.83181015915,0.0,1.0
2001-08-28,8.71,9.03,8.61,8.61,23200,8.42701056763405,8.73661371133588,8.33025958522723,8.33025958522723,23979.0846799345,0.0,1.0
2001-08-29,8.93,9.09,8.93,9.09,6500,8.63986272892906,8.79466430077997,8.63986272892906,8.79466430077997,6718.27803532648,0.0,1.0
2001-08-30,8.77,8.97,8.71,8.97,95900,8.48506115707814,8.67856312189179,8.42701056763405,8.67856312189179,99120.4405519708,0.0,1.0
2001-08-31,8.87,9.05,8.87,8.98,104400,8.58181213948496,8.75596390781724,8.58181213948496,8.68823822013247,107905.881059705,0.0,1.0
2001-09-04,9.24,9.39,9.05,9.28,215500,8.9397907743902,9.08491724800043,8.75596390781724,8.97849116735293,222736.756401978,0.0,1.0
2001-09-05,8.86,8.95,8.76,8.95,83200,8.57213704124428,8.65921292541042,8.47538605883746,8.65921292541042,85993.958852179,0.0,1.0
2001-09-06,8.65,8.86,8.65,8.66,31500,8.36895997818996,8.57213704124428,8.36895997818996,8.37863507643064,32557.8089404283,0.0,1.0
2001-09-07,8.62,8.75,8.6,8.75,2300,8.33993468346791,8.46571096059678,8.32058448698655,8.46571096059678,2377.23684326937,0.0,1.0
2001-09-10,8.6,8.73,8.45,8.73,209100,8.32058448698655,8.44636076411542,8.17545801337632,8.44636076411542,216121.836490272,0.0,1.0
2001-09-17,7.6,7.78,7.35,7.75,73000,7.35307466291835,7.52722643125062,7.11119720690129,7.49820113652858,75451.4302428974,0.0,1.0
2001-09-18,7.52,7.75,7.47,7.75,92400,7.27567387699289,7.49820113652858,7.22729838578948,7.49820113652858,95502.9062252564,0.0,1.0
2001-09-19,7.49,7.58,7.43,7.58,70400,7.24664858227084,7.33372446643698,7.18859799282675,7.33372446643698,72764.1190287669,0.0,1.0
2001-09-20,7.27,7.4,7.16,7.4,6300,7.03379642097584,7.15957269810471,6.92737034032834,7.15957269810471,6511.56178808567,0.0,1.0
2001-09-21,6.85,7.0,6.65,7.0,103500,6.62744229486719,6.77256876847742,6.43394033005355,6.77256876847742,106975.657947122,0.0,1.0
2001-09-24,7.06,7.06,6.86,7.06,71700,6.83061935792152,6.83061935792152,6.63711739310788,6.83061935792152,74107.7746358321,0.0,1.0
2001-09-25,6.75,6.95,6.68,6.95,107900,6.53069131246037,6.72419327727401,6.4629656247756,6.72419327727401,111523.41538642,0.0,1.0
2001-09-26,7.08,7.08,6.88,7.08,60500,6.84996955440288,6.84996955440288,6.65646758958924,6.84996955440288,62531.6647903465,0.0,1.0
2001-09-27,7.07,7.07,6.88,7.05,63000,6.8402944561622,6.8402944561622,6.65646758958924,6.82094425968083,65115.6178808567,0.0,1.0
2001-09-28,7.1,7.1,6.99,6.99,5600,6.86931975088424,6.86931975088424,6.76289367023674,6.76289367023674,5788.05492274282,0.0,1.0
2001-10-01,7.09,7.15,7.04,7.15,6000,6.85964465264356,6.91769524208765,6.81126916144015,6.91769524208765,6201.48741722445,0.0,1.0
2001-10-02,6.76,6.85,6.76,6.85,41200,6.54036641070106,6.62744229486719,6.54036641070106,6.62744229486719,42583.5469316078,0.0,1.0
2001-10-03,6.95,6.95,6.51,6.95,41400,6.72419327727401,6.72419327727401,6.298488954684,6.72419327727401,42790.2631788487,0.0,1.0
2001-10-04,6.85,6.9,6.64,6.9,67300,6.62744229486719,6.6758177860706,6.42426523181287,6.6758177860706,69560.0171965342,0.0,1.0
2001-10-05,6.9,6.9,6.81,6.9,53900,6.6758177860706,6.6758177860706,6.58874190190446,6.6758177860706,55710.0286313996,0.0,1.0
2001-10-08,6.98,6.98,6.94,6.98,5600,6.75321857199606,6.75321857199606,6.71451817903333,6.75321857199606,5788.05492274282,0.0,1.0
2001-10-09,6.91,7.08,6.91,7.08,8100,6.68549288431129,6.84996955440288,6.68549288431129,6.84996955440288,8372.00801325299,0.0,1.0
2001-10-10,7.07,7.07,6.76,7.0,208400,6.8402944561622,6.8402944561622,6.54036641070106,6.77256876847742,215398.329624929,0.0,1.0
2001-10-11,7.57,7.74,7.41,7.41,220200,7.3240493681963,7.48852603828789,7.16924779634539,7.16924779634539,227594.588212137,0.0,1.0
2001-10-12,7.46,7.64,7.46,7.55,12600,7.2176232875488,7.39177505588107,7.2176232875488,7.30469917171494,13023.1235761713,0.0,1.0
2001-10-15,7.21,7.38,7.21,7.38,6900,6.97574583153175,7.14022250162334,6.97574583153175,7.14022250162334,7131.71052980811,0.0,1.0
2001-10-16,7.59,7.59,7.37,7.46,6200,7.34339956467766,7.34339956467766,7.13054740338266,7.2176232875488,6408.20366446526,0.0,1.0
2001-10-17,7.53,7.67,7.53,7.66,210500,7.28534897523357,7.42080035060312,7.28534897523357,7.41112525236244,217568.850220958,0.0,1.0
2001-10-18,7.42,7.62,7.42,7.62,1400,7.17892289458607,7.37242485939971,7.17892289458607,7.37242485939971,1447.0137306857,0.0,1.0
2001-10-19,7.5,7.65,7.46,7.65,79300,7.25632368051153,7.40145015412176,7.2176232875488,7.40145015412176,81962.992030983,0.0,1.0
2001-10-22,7.76,7.76,7.51,7.51,104700,7.50787623476926,7.50787623476926,7.26599877875221,7.26599877875221,108215.955430567,0.0,1.0
2001-10-23,7.6,7.8,7.6,7.79,88300,7.35307466291835,7.54657662773199,7.35307466291835,7.5369015294913,91265.2231568197,0.0,1.0
2001-10-24,7.99,8.01,7.9,8.01,82800,7.73040349430495,7.74975369078631,7.64332761013881,7.74975369078631,85580.5263576973,0.0,1.0
2001-10-25,7.99,8.17,7.8,8.17,30600,7.73040349430495,7.90455526263722,7.54657662773199,7.90455526263722,31627.5858278447,0.0,1.0
2001-10-26,8.05,8.09,7.85,7.85,192900,7.78845408374904,7.82715447671177,7.5949521189354,7.5949521189354,199377.820463766,0.0,1.0
2001-10-29,8.07,8.09,7.86,7.9,4500,7.8078042802304,7.82715447671177,7.60462721717608,7.64332761013881,4651.11556291833,0.0,1.0
2001-10-30,7.61,7.7,7.52,7.7,7100,7.36274976115903,7.44982564532517,7.27567387699289,7.44982564532517,7338.42677704893,0.0,1.0
2001-10-31,7.83,7.83,7.61,7.61,11200,7.57560192245403,7.57560192245403,7.36274976115903,7.36274976115903,11576.1098454856,0.0,1.0
2001-11-01,7.85,7.85,7.6,7.85,20100,7.5949521189354,7.5949521189354,7.35307466291835,7.5949521189354,20774.9828477019,0.0,1.0
2001-11-02,8.0,8.0,7.69,7.69,5600,7.74007859254563,7.74007859254563,7.44015054708448,7.44015054708448,5788.05492274281,0.0,1.0
2001-11-05,8.2,8.25,8.0,8.0,15000,7.93358055735927,7.98195604856268,7.74007859254563,7.74007859254563,15503.7185430611,0.0,1.0
2001-11-06,8.24,8.24,8.01,8.2,12400,7.972280950322,7.972280950322,7.74975369078631,7.93358055735927,12816.4073289305,0.0,1.0
2001-11-07,8.43,8.52,8.25,8.52,125800,8.15610781689495,8.24318370106109,7.98195604856268,8.24318370106109,130024.519514473,0.0,1.0
2001-11-08,8.26,8.39,8.21,8.3,68000,7.99163114680336,8.11740742393223,7.94325565559995,8.03033153976609,70283.524061877,0.0,1.0
2001-11-09,8.2,8.5,8.2,8.5,11600,7.93358055735927,8.22383350457973,7.93358055735927,8.22383350457973,11989.5423399673,0.0,1.0
2001-11-12,8.26,8.39,8.2,8.25,17900,7.99163114680336,8.11740742393223,7.93358055735927,7.98195604856268,18501.1041280529,0.0,1.0
2001-11-13,8.47,8.52,8.2,8.44,28600,8.19480820985768,8.24318370106109,7.93358055735927,8.16578291513564,29560.4233554365,0.0,1.0
2001-11-14,8.75,8.8,8.66,8.7,952200,8.46571096059678,8.51408645180019,8.37863507643064,8.41733546939337,984176.053113519,0.0,1.0
2001-11-15,8.86,9.0,8.86,8.87,613200,8.57213704124428,8.70758841661383,8.57213704124428,8.58181213948496,633792.014040338,0.0,1.0
2001-11-16,9.04,9.04,8.94,8.99,16100,8.74628880957656,8.74628880957656,8.64953782716974,8.69791331837315,16640.6579028856,0.0,1.0
2001-11-19,9.24,9.36,9.2,9.36,164700,8.9397907743902,9.05589195327838,8.90109038142747,9.05589195327838,170230.829602811,0.0,1.0
2001-11-20,8.93,9.06,8.81,9.06,327100,8.63986272892906,8.76563900605792,8.52376155004087,8.76563900605792,338084.422362352,0.0,1.0
2001-11-21,9.13,9.15,8.83,9.15,68400,8.8333646937427,8.85271489022406,8.54311174652224,8.85271489022406,70696.9565563587,0.0,1.0
2001-11-23,9.01,9.24,9.0,9.24,11300,8.71726351485451,8.9397907743902,8.70758841661383,8.9397907743902,11679.467969106,0.0,1.0
2001-11-26,9.24,9.29,9.14,9.25,46900,8.9397907743902,8.98816626559361,8.84303979198338,8.94946587263088,48474.9599779711,0.0,1.0
2001-11-27,9.13,9.23,9.08,9.2,66100,8.8333646937427,8.93011567614952,8.78498920253929,8.90109038142747,68319.7197130893,0.0,1.0
2001-11-28,8.66,9.0,8.66,9.0,18900,8.37863507643064,8.70758841661383,8.37863507643064,8.70758841661383,19534.685364257,0.0,1.0
2001-11-29,9.01,9.01,8.81,8.9,218700,8.71726351485451,8.71726351485451,8.52376155004087,8.61083743420701,226044.216357831,0.0,1.0
2001-11-30,8.87,8.91,8.76,8.91,16800,8.58181213948496,8.62051253244769,8.47538605883746,8.62051253244769,17364.1647682285,0.0,1.0
2001-12-03,9.26,9.4,9.15,9.4,188400,8.95914097087156,9.09459234624111,8.85271489022406,9.09459234624111,194726.704900848,0.0,1.0
2001-12-04,9.69,9.7,9.5,9.62,106700,9.37517019522089,9.38484529346157,9.19134332864793,9.30744450753612,110283.117902975,0.0,1.0
2001-12-05,10.17,10.2,10.07,10.15,100800,9.83957491077363,9.86860020549567,9.74282392836681,9.82022471429227,104184.988609371,0.0,1.0
2001-12-06,10.67,10.73,10.5,10.73,55900,10.3233298228077,10.3813804122518,10.1588531527161,10.3813804122518,57777.1911038079,0.0,1.0
2001-12-07,10.88,10.99,10.66,10.99,117400,10.5265068858621,10.6329329665096,10.313654724567,10.6329329665096,121342.437130358,0.0,1.0
2001-12-10,10.57,10.84,10.52,10.75,41100,10.2265788404009,10.4878064928993,10.1782033491975,10.4007306087332,42480.1888079875,0.0,1.0
2001-12-11,10.6,10.63,10.5,10.63,37900,10.255604135123,10.284629429845,10.1588531527161,10.284629429845,39172.7288521342,0.0,1.0
2001-12-12,11.17,11.3,10.99,11.0,86400,10.8070847348418,10.9328610119707,10.6329329665096,10.6426080647502,89301.4188080323,0.0,1.0
2001-12-13,10.62,10.89,10.55,10.55,84200,10.2749543316043,10.5361819841027,10.2072286439195,10.2072286439195,87027.5400883832,0.0,1.0
2001-12-14,11.05,11.05,10.55,10.55,196900,10.6909835559536,10.6909835559536,10.2072286439195,10.2072286439195,203512.145408583,0.0,1.0
2001-12-17,10.74,10.92,10.61,10.77,58400,10.3910555104925,10.5652072788248,10.2652792333636,10.4200808052145,60361.144194318,0.0,1.0
2001-12-18,10.44,10.6,10.39,10.6,120100,10.100802563272,10.255604135123,10.0524270720686,10.255604135123,124133.10646811,0.0,1.0
2001-12-19,10.4,10.46,10.19,10.4,35600,10.0621021703093,10.1201527597534,9.85892510725499,10.0621021703093,36795.4920088651,0.0,1.0
2001-12-20,10.25,10.66,10.25,10.66,26100,9.91697569669908,10.313654724567,9.91697569669908,10.313654724567,26976.4702649264,0.0,1.0
2001-12-21,10.2,10.2,9.94,10.15,298900,9.86860020549567,9.86860020549567,9.61704765123794,9.82022471429227,308937.431501398,0.0,1.0
2001-12-24,10.28,10.34,10.25,10.25,5400,9.94600099142113,10.0040515808652,9.91697569669908,9.91697569669908,5581.338675502,0.0,1.0
2001-12-26,10.64,10.65,10.4,10.44,54800,10.2943045280857,10.3039796263264,10.0621021703093,10.100802563272,56640.2517439832,0.0,1.0
2001-12-27,10.49,10.49,10.27,10.4,11500,10.1491780544755,10.1491780544755,9.93632589318045,10.0621021703093,11886.1842163468,0.0,1.0
2001-12-28,10.55,10.55,10.4,10.49,24100,10.2072286439195,10.2072286439195,10.0621021703093,10.1491780544755,24909.3077925183,0.0,1.0
2001-12-31,10.78,10.79,10.56,10.6,30200,10.4297559034552,10.4394310016959,10.2169037421602,10.255604135123,31214.1533333631,0.0,1.0
2002-01-02,11.05,11.07,10.89,10.89,31000,10.6909835559536,10.710333752435,10.5361819841027,10.5361819841027,32041.0183223264,0.0,1.0
2002-01-03,11.08,11.08,10.87,11.08,163100,10.7200088506757,10.7200088506757,10.5168317876214,10.7200088506757,168577.099624884,0.0,1.0
2002-01-04,11.24,11.27,11.12,11.27,100900,10.8748104225266,10.9038357172487,10.7587092436384,10.9038357172487,104288.346732991,0.0,1.0
2002-01-07,11.41,11.58,11.38,11.38,208900,11.0392870926182,11.2037637627098,11.0102617978962,11.0102617978962,215915.120243031,0.0,1.0
2002-01-08,11.42,11.54,11.28,11.5,17100,11.0489621908589,11.1650633697471,10.9135108154893,11.1263629767843,17674.2391390896,0.0,1.0
2002-01-09,11.47,11.7,11.38,11.7,28500,11.0973376820623,11.319864941598,11.0102617978962,11.319864941598,29457.0652318161,0.0,1.0
2002-01-10,11.49,11.66,11.41,11.65,33900,11.1166878785437,11.2811645486353,11.0392870926182,11.2714894503946,35038.403907318,0.0,1.0
2002-01-11,10.93,11.22,10.82,11.22,281100,10.5748823770655,10.8554602260452,10.468456296418,10.8554602260452,290539.685496964,0.0,1.0
2002-01-14,10.82,10.98,10.75,10.84,34900,10.468456296418,10.6232578682689,10.4007306087332,10.4878064928993,36071.9851435221,0.0,1.0
2002-01-15,10.94,11.03,10.75,10.82,44500,10.5845574753061,10.6716333594723,10.4007306087332,10.468456296418,45994.3650110815,0.0,1.0
2002-01-16,10.44,10.7,10.44,10.7,97400,10.100802563272,10.3523551175298,10.100802563272,10.3523551175298,100670.812406277,0.0,1.0
2002-01-17,10.75,10.79,10.48,10.48,37400,10.4007306087332,10.4394310016959,10.1395029562348,10.1395029562348,38655.9382340323,0.0,1.0
2002-01-18,10.45,10.54,10.4,10.4,7300,10.1104776615127,10.1975535456789,10.0621021703093,10.0621021703093,7545.14302428976,0.0,1.0
2002-01-22,11.0,11.15,10.9,11.15,80100,10.6426080647502,10.7877345383605,10.5458570823434,10.7877345383605,82789.8570199466,0.0,1.0
2002-01-23,11.24,11.25,10.82,11.25,31600,10.8748104225266,10.8844855207673,10.468456296418,10.8844855207673,32661.1670640488,0.0,1.0
2002-01-24,11.17,11.27,11.1,11.27,125400,10.8070847348418,10.9038357172487,10.7393590471571,10.9038357172487,129611.087019991,0.0,1.0
2002-01-25,11.5,11.57,11.41,11.5,21900,11.1263629767843,11.1940886644691,11.0392870926182,11.1263629767843,22635.4290728693,0.0,1.0
2002-01-28,11.56,11.78,11.56,11.78,54200,11.1844135662284,11.3972657275234,11.1844135662284,11.3972657275234,56020.103002261,0.0,1.0
2002-01-29,11.18,11.4,10.96,11.4,26900,10.8167598330825,11.0296119943775,10.6039076717875,11.0296119943775,27803.3352538896,0.0,1.0
2002-01-30,11.3,11.31,10.91,11.0,65700,10.9328610119707,10.9425361102114,10.5555321805841,10.6426080647502,67906.2872186077,0.0,1.0
2002-01-31,11.35,11.52,11.29,11.5,98800,10.9812365031741,11.1457131732657,10.92318591373,11.1263629767843,102117.826136963,0.0,1.0
2002-02-01,11.15,11.34,11.11,11.34,21500,10.7877345383605,10.9715614049334,10.7490341453977,10.9715614049334,22221.9965783875,0.0,1.0
2002-02-04,10.96,11.3,10.91,11.28,914200,10.6039076717875,10.9328610119707,10.5555321805841,10.9135108154893,944899.966137766,0.0,1.0
2002-02-05,11.02,11.22,11.02,11.22,1400,10.6619582612316,10.8554602260452,10.6619582612316,10.8554602260452,1447.0137306857,0.0,1.0
2002-02-06,11.25,11.25,11.1,11.23,8400,10.8844855207673,10.8844855207673,10.7393590471571,10.8651353242859,8682.08238411421,0.0,1.0
2002-02-07,11.24,11.45,11.16,11.34,134200,10.8748104225266,11.0779874855809,10.7974096366012,10.9715614049334,138706.601898587,0.0,1.0
2002-02-08,11.24,11.4,11.24,11.4,9000,10.8748104225266,11.0296119943775,10.8748104225266,11.0296119943775,9302.23112583667,0.0,1.0
2002-02-11,11.55,11.58,11.39,11.45,23400,11.1747384679877,11.2037637627098,11.0199368961368,11.0779874855809,24185.8009271754,0.0,1.0
2002-02-12,11.34,11.55,11.3,11.51,7500,10.9715614049334,11.1747384679877,10.9328610119707,11.136038075025,7751.85927153057,0.0,1.0
2002-02-13,11.54,11.62,11.36,11.6,14800,11.1650633697471,11.2424641556725,10.9909116014148,11.2231139591912,15297.0022958203,0.0,1.0
2002-02-14,11.99,12.05,11.69,11.69,232200,11.6004427905778,11.6584933800219,11.3101898433573,11.3101898433573,239997.563046585,0.0,1.0
2002-02-15,11.93,11.99,11.81,11.99,35400,11.5423922011337,11.6004427905778,11.4262910222455,11.6004427905778,36588.7757616241,0.0,1.0
2002-02-19,11.0,11.25,10.94,11.2,161900,10.6426080647502,10.8844855207673,10.5845574753061,10.8361100295639,167336.80214144,0.0,1.0
2002-02-20,10.82,10.84,10.65,10.84,147700,10.468456296418,10.4878064928993,10.3039796263264,10.4878064928993,152659.948587341,0.0,1.0
2002-02-21,10.65,10.85,10.65,10.77,127000,10.3039796263264,10.49748159114,10.3039796263264,10.4200808052145,131264.816997917,0.0,1.0
2002-02-22,10.8,10.8,10.66,10.7,6500,10.4491060999366,10.4491060999366,10.313654724567,10.3523551175298,6718.27803532648,0.0,1.0
2002-02-25,10.65,10.68,10.4,10.4,476400,10.3039796263264,10.3330049210484,10.0621021703093,10.0621021703093,492398.100927619,0.0,1.0
2002-02-26,10.44,10.6,10.35,10.6,63100,10.100802563272,10.255604135123,10.0137266791059,10.255604135123,65218.9760044774,0.0,1.0
2002-02-27,11.03,11.04,10.84,10.84,141700,10.6716333594723,10.681308457713,10.4878064928993,10.4878064928993,146458.461170117,0.0,1.0
2002-02-28,11.02,11.04,11.0,11.03,278600,10.6619582612316,10.681308457713,10.6426080647502,10.6716333594723,287955.732406455,0.0,1.0
2002-03-01,11.21,11.21,10.82,11.0,291900,10.8457851278046,10.8457851278046,10.468456296418,10.6426080647502,301702.362847968,0.0,1.0
2002-03-04,11.6,11.6,11.17,11.17,221100,11.2231139591912,11.2231139591912,10.8070847348418,10.8070847348418,228524.81132472,0.0,1.0
2002-03-05,11.54,11.68,11.4,11.68,52300,11.1650633697471,11.3005147451166,11.0296119943775,11.3005147451166,54056.2986534729,0.0,1.0
2002-03-06,11.98,11.99,11.7,11.7,21500,11.5907676923371,11.6004427905778,11.319864941598,11.319864941598,22221.9965783876,0.0,1.0
2002-03-07,11.93,11.97,11.75,11.95,110900,11.5423922011337,11.5810925940964,11.3682404328014,11.561742397615,114624.159095032,0.0,1.0
2002-03-08,11.9,11.92,11.82,11.9,90700,11.5133669064116,11.532717102893,11.4359661204862,11.5133669064116,93745.8181237097,0.0,1.0
2002-03-11,11.98,12.19,11.95,11.95,65400,11.5907676923371,11.7939447553914,11.561742397615,11.561742397615,67596.2128477463,0.0,1.0
2002-03-12,11.94,11.98,11.81,11.98,73400,11.5520672993743,11.5907676923371,11.4262910222455,11.5907676923371,75864.8627373794,0.0,1.0
2002-03-13,11.69,11.87,11.61,11.79,32000,11.3101898433573,11.4843416116896,11.2327890574318,11.4069408257641,33074.5995585304,0.0,1.0
2002-03-14,11.68,11.9,11.63,11.9,570700,11.3005147451166,11.5133669064116,11.2521392539132,11.5133669064116,589864.811501666,0.0,1.0
2002-03-15,11.37,11.5,11.36,11.5,66700,11.0005866996555,11.1263629767843,10.9909116014148,11.1263629767843,68939.8684548116,0.0,1.0
2002-03-18,11.38,11.48,11.21,11.48,91400,11.0102617978962,11.107012780303,10.8457851278046,11.107012780303,94469.324989052,0.0,1.0
2002-03-19,11.4,11.4,11.26,11.3,37100,11.0296119943775,11.0296119943775,10.894160619008,10.9328610119707,38345.8638631712,0.0,1.0
2002-03-20,11.51,11.74,11.46,11.61,91200,11.136038075025,11.3585653345607,11.0876625838216,11.2327890574318,94262.6087418117,0.0,1.0
2002-03-21,11.64,11.65,11.41,11.65,92600,11.2618143521539,11.2714894503946,11.0392870926182,11.2714894503946,95709.6224724972,0.0,1.0
2002-03-22,11.72,11.93,11.72,11.72,94100,11.3392151380793,11.5423922011337,11.3392151380793,11.3392151380793,97259.9943268038,0.0,1.0
2002-03-25,11.85,12.02,11.73,12.02,17500,11.4649914152082,11.6294680852998,11.34889023632,11.6294680852998,18087.6716335713,0.0,1.0
2002-03-26,11.81,12.04,11.81,11.81,165700,11.4262910222455,11.6488182817812,11.4262910222455,11.4262910222455,171264.410839015,0.0,1.0
2002-03-27,11.79,11.85,11.6,11.85,112000,11.4069408257641,11.4649914152082,11.2231139591912,11.4649914152082,115761.098454856,0.0,1.0
2002-03-28,11.97,11.97,11.66,11.73,142000,11.5810925940964,11.5810925940964,11.2811645486353,11.34889023632,146768.535540978,0.0,1.0
2002-04-01,11.85,11.85,11.62,11.85,92700,11.4649914152082,11.4649914152082,11.2424641556725,11.4649914152082,95812.9805961178,0.0,1.0
2002-04-02,11.76,11.93,11.6,11.9,48800,11.3779155310421,11.5423922011337,11.2231139591912,11.5133669064116,50438.7643267587,0.0,1.0
2002-04-03,11.79,11.96,11.75,11.85,29300,11.4069408257641,11.5714174958557,11.3682404328014,11.4649914152082,30283.9302207794,0.0,1.0
2002-04-04,11.79,11.82,11.66,11.79,8100,11.4069408257641,11.4359661204862,11.2811645486353,11.4069408257641,8372.00801325301,0.0,1.0
2002-04-05,11.53,11.79,11.5,11.79,30800,11.1553882715064,11.4069408257641,11.1263629767843,11.4069408257641,31834.3020750854,0.0,1.0
2002-04-08,11.33,11.69,11.28,11.51,375500,10.9618863066927,11.3101898433573,10.9135108154893,11.136038075025,388109.754194631,0.0,1.0
2002-04-09,11.19,11.4,11.07,11.4,66500,10.8264349313232,11.0296119943775,10.710333752435,11.0296119943775,68733.1522075709,0.0,1.0
2002-04-10,11.55,11.55,11.1,11.22,129600,11.1747384679877,11.1747384679877,10.7393590471571,10.8554602260452,133952.128212049,0.0,1.0
2002-04-11,11.38,11.55,11.25,11.5,118000,11.0102617978962,11.1747384679877,10.8844855207673,11.1263629767843,121962.58587208,0.0,1.0
2002-04-12,11.66,11.84,11.5,11.5,39500,11.2811645486353,11.4553163169675,11.1263629767843,11.1263629767843,40826.4588300608,0.0,1.0
2002-04-15,11.71,11.83,11.71,11.82,81500,11.3295400398387,11.4456412187268,11.3295400398387,11.4359661204862,84236.8707506318,0.0,1.0
2002-04-16,12.15,12.19,11.76,11.95,376900,11.7552443624287,11.7939447553914,11.3779155310421,11.561742397615,389556.767925315,0.0,1.0
2002-04-17,12.55,12.56,12.25,12.32,141700,12.142248292056,12.1519233902966,11.8519953448355,11.9197210325203,146458.461170117,0.0,1.0
2002-04-18,12.35,12.35,12.24,12.35,160600,11.9487463272423,11.9487463272423,11.8423202465948,11.9487463272423,165993.146534374,0.0,1.0
2002-04-19,12.32,12.54,12.3,12.47,127600,11.9197210325203,12.1325731938153,11.9003708360389,12.0648475061305,131884.96573964,0.0,1.0
2002-04-22,12.24,12.44,12.21,12.44,186900,11.8423202465948,12.0358222114084,11.8132949518728,12.0358222114084,193176.333046542,0.0,1.0
2002-04-23,12.28,12.39,12.17,12.39,139300,11.8810206395575,11.987446720205,11.77459455891,11.987446720205,143977.866203228,0.0,1.0
2002-04-24,12.32,12.41,12.26,12.39,38300,11.9197210325203,12.0067969166864,11.8616704430762,11.987446720205,39586.1613466159,0.0,1.0
2002-04-25,12.26,12.29,12.16,12.18,122200,11.8616704430762,11.8906957377982,11.7649194606694,11.7842696571507,126303.627064138,0.0,1.0
2002-04-26,11.96,12.15,11.84,12.15,92000,11.5714174958557,11.7552443624287,11.4553163169675,11.7552443624287,95089.4737307749,0.0,1.0
2002-04-29,11.84,11.94,11.79,11.86,111000,11.4553163169675,11.5520672993743,11.4069408257641,11.4746665134489,114727.517218653,0.0,1.0
2002-04-30,11.68,11.75,11.5,11.72,199600,11.3005147451166,11.3682404328014,11.1263629767843,11.3392151380793,206302.814746334,0.0,1.0
2002-05-01,11.79,11.84,11.52,11.67,51900,11.4069408257641,11.4553163169675,11.1457131732657,11.2908396468759,53642.8661589915,0.0,1.0
2002-05-02,11.13,11.27,11.12,11.25,50300,10.7683843418791,10.9038357172487,10.7587092436384,10.8844855207673,51989.136181065,0.0,1.0
2002-05-03,10.86,11.11,10.85,11.0,466800,10.5071566893807,10.7490341453977,10.49748159114,10.6426080647502,482475.721060061,0.0,1.0
2002-05-06,10.34,10.73,10.34,10.73,176600,10.0040515808652,10.3813804122518,10.0040515808652,10.3813804122518,182530.44631364,0.0,1.0
2002-05-07,10.84,10.84,10.43,10.45,37200,10.4878064928993,10.4878064928993,10.0911274650314,10.1104776615127,38449.2219867917,0.0,1.0
2002-05-08,11.36,11.44,10.86,11.0,291800,10.9909116014148,11.0683123873402,10.5071566893807,10.6426080647502,301599.004724349,0.0,1.0
2002-05-09,11.1,11.1,10.81,10.96,141400,10.7393590471571,10.7393590471571,10.4587811981773,10.6039076717875,146148.386799256,0.0,1.0
2002-05-10,11.07,11.18,10.89,11.18,80600,10.710333752435,10.8167598330825,10.5361819841027,10.8167598330825,83306.6476380485,0.0,1.0
2002-05-13,11.23,11.23,10.91,10.91,163400,10.8651353242859,10.8651353242859,10.5555321805841,10.5555321805841,168887.173995746,0.0,1.0
2002-05-14,11.3,11.45,11.25,11.3,305700,10.9328610119707,11.0779874855809,10.8844855207673,10.9328610119707,315965.783907585,0.0,1.0
2002-05-15,11.42,11.7,11.36,11.55,219700,11.0489621908589,11.319864941598,10.9909116014148,11.1747384679877,227077.797594035,0.0,1.0
2002-05-16,11.32,11.5,11.11,11.11,28000,10.9522112084521,11.1263629767843,10.7490341453977,10.7490341453977,28940.274613714,0.0,1.0
2002-05-17,11.48,11.59,11.26,11.35,354400,11.107012780303,11.2134388609505,10.894160619008,10.9812365031741,366301.190110723,0.0,1.0
2002-05-20,10.84,11.27,10.6,11.27,120600,10.4878064928993,10.9038357172487,10.255604135123,10.9038357172487,124649.897086212,0.0,1.0
2002-05-21,10.51,10.74,10.46,10.5,56600,10.1685282509568,10.3910555104925,10.1201527597534,10.1588531527161,58500.6979691507,0.0,1.0
2002-05-22,10.9,10.9,10.71,10.85,32700,10.5458570823434,10.5458570823434,10.3620302157705,10.49748159114,33798.1064238733,0.0,1.0
2002-05-23,10.9,10.96,10.7,10.85,31300,10.5458570823434,10.6039076717875,10.3523551175298,10.49748159114,32351.0926931876,0.0,1.0
2002-05-24,11.09,11.15,11.09,11.1,7900,10.7296839489164,10.7877345383605,10.7296839489164,10.7393590471571,8165.29176601217,0.0,1.0
2002-05-28,11.07,11.1,10.99,11.1,21100,10.710333752435,10.7393590471571,10.6329329665096,10.7393590471571,21808.564083906,0.0,1.0
2002-05-29,10.88,10.92,10.85,10.86,787800,10.5265068858621,10.5652072788248,10.49748159114,10.5071566893807,814255.297881566,0.0,1.0
2002-05-30,11.19,11.19,10.9,10.9,1573200,10.8264349313232,10.8264349313232,10.5458570823434,10.5458570823434,1626030.00079625,0.0,1.0
2002-05-31,11.2,11.35,11.01,11.19,582300,10.8361100295639,10.9812365031741,10.6522831629909,10.8264349313232,601854.353841631,0.0,1.0
2002-06-03,10.71,10.97,10.7,10.97,442800,10.3620302157705,10.6135827700282,10.3523551175298,10.6135827700282,457669.771391162,0.0,1.0
2002-06-04,10.76,10.89,10.7,10.71,261200,10.4104057069739,10.5361819841027,10.3523551175298,10.3620302157705,269971.418896503,0.0,1.0
2002-06-05,10.85,10.9,10.77,10.9,131700,10.49748159114,10.5458570823434,10.4200808052145,10.5458570823434,136122.648808077,0.0,1.0
2002-06-06,10.46,10.79,10.3,10.77,205900,10.1201527597534,10.4394310016959,9.9653511879025,10.4200808052145,212814.376534419,0.0,1.0
2002-06-07,10.15,10.38,10.1,10.38,54100,9.82022471429227,10.042751973828,9.77184922308885,10.042751973828,55916.7448786404,0.0,1.0
2002-06-10,10.54,10.54,10.27,10.3,74100,10.1975535456789,10.1975535456789,9.93632589318045,9.9653511879025,76588.3696027216,0.0,1.0
2002-06-11,10.06,10.43,10.06,10.43,15700,9.73314883012613,10.0911274650314,9.73314883012613,10.0911274650314,16227.225408404,0.0,1.0
2002-06-12,10.33,10.34,10.1,10.1,72700,9.99437648262454,10.0040515808652,9.77184922308885,9.77184922308885,75141.3558720362,0.0,1.0
2002-06-13,10.5,10.7,10.44,10.7,137700,10.1588531527161,10.3523551175298,10.100802563272,10.3523551175298,142324.136225302,0.0,1.0
2002-06-14,10.45,10.72,10.1,10.72,528900,10.1104776615127,10.3717053140111,9.77184922308885,10.3717053140111,546661.115828336,0.0,1.0
2002-06-17,10.61,10.61,10.25,10.25,128700,10.2652792333636,10.2652792333636,9.91697569669908,9.91697569669908,133021.905099465,0.0,1.0
2002-06-18,10.74,10.74,10.52,10.59,296700,10.3910555104925,10.3910555104925,10.1782033491975,10.2459290368823,306663.552781749,0.0,1.0
2002-06-19,10.11,10.3,10.06,10.3,297800,9.78152432132954,9.9653511879025,9.73314883012613,9.9653511879025,307800.492141573,0.0,1.0
2002-06-20,10.2,10.34,10.06,10.3,134800,9.86860020549567,10.0040515808652,9.73314883012613,9.9653511879025,139326.750640309,0.0,1.0
2002-06-21,10.37,10.44,10.1,10.37,62500,10.0330768755873,10.100802563272,9.77184922308885,10.0330768755873,64598.8272627544,0.0,1.0
2002-06-24,10.29,10.4,10.05,10.4,48800,9.95567608966181,10.0621021703093,9.72347373188544,10.0621021703093,50438.7643267588,0.0,1.0
2002-06-25,10.12,10.45,10.12,10.45,10700,9.79119941957022,10.1104776615127,9.79119941957022,10.1104776615127,11059.3192273836,0.0,1.0
2002-06-26,9.75,9.8,9.51,9.55,609200,9.43322078466498,9.48159627586839,9.20101842688861,9.23971881985134,629657.689095522,0.0,1.0
2002-06-27,9.86,9.95,9.77,9.95,166300,9.53964686531249,9.62672274947862,9.45257098114635,9.62672274947862,171884.559580737,0.0,1.0
2002-06-28,10.37,10.37,9.98,9.98,246200,10.0330768755873,10.0330768755873,9.65574804420067,9.65574804420067,254467.700353442,0.0,1.0
2002-07-01,9.58,9.78,9.47,9.78,59800,9.26874411457339,9.46224607938703,9.16231803392589,9.46224607938703,61808.1579250036,0.0,1.0
2002-07-02,9.27,9.7,9.06,9.68,140400,8.96881606911225,9.38484529346157,8.76563900605792,9.36549509698021,145114.805563052,0.0,1.0
2002-07-03,9.49,9.59,9.2,9.43,136200,9.18166823040725,9.27841921281407,8.90109038142747,9.12361764096316,140773.764370995,0.0,1.0
2002-07-05,10.13,10.13,9.86,10.08,44900,9.8008745178109,9.8008745178109,9.53964686531249,9.75249902660749,46407.7975055629,0.0,1.0
2002-07-08,10.34,10.4,10.25,10.4,168800,10.0040515808652,10.0621021703093,9.91697569669908,10.0621021703093,174468.512671248,0.0,1.0
2002-07-09,10.35,10.5,10.27,10.5,26800,10.0137266791059,10.1588531527161,9.93632589318045,10.1588531527161,27699.9771302692,0.0,1.0
2002-07-10,9.87,10.35,9.86,10.35,24200,9.54932196355317,10.0137266791059,9.53964686531249,10.0137266791059,25012.6659161386,0.0,1.0
2002-07-11,10.23,10.24,9.82,9.82,46400,9.89762550021772,9.9073005984584,9.50094647234976,9.50094647234976,47958.1693598691,0.0,1.0
2002-07-12,10.49,10.64,10.37,10.5,12900,10.1491780544755,10.2943045280857,10.0330768755873,10.1588531527161,13333.1979470325,0.0,1.0
2002-07-15,10.48,10.5,9.0,10.35,108000,10.1395029562348,10.1588531527161,8.70758841661383,10.0137266791059,111626.77351004,0.0,1.0
2002-07-16,10.44,10.59,10.19,10.28,16000,10.100802563272,10.2459290368823,9.85892510725499,9.94600099142113,16537.2997792653,0.0,1.0
2002-07-17,10.62,10.62,10.31,10.48,97600,10.2749543316043,10.2749543316043,9.97502628614318,10.1395029562348,100877.528653518,0.0,1.0
2002-07-18,10.22,10.48,10.22,10.48,7100,9.88795040197704,10.1395029562348,9.88795040197704,10.1395029562348,7338.42677704893,0.0,1.0
2002-07-19,9.91,10.07,9.91,10.0,10700,9.5880223565159,9.74282392836681,9.5880223565159,9.67509824068203,11059.3192273836,0.0,1.0
2002-07-22,9.62,9.8,9.53,9.56,42600,9.30744450753612,9.48159627586839,9.22036862336998,9.24939391809203,44030.5606622935,0.0,1.0
2002-07-23,9.62,10.0,9.5,10.0,65300,9.30744450753612,9.67509824068203,9.19134332864793,9.67509824068203,67492.854724126,0.0,1.0
2002-07-24,9.84,9.85,9.21,9.32,229900,9.52029666883112,9.5299717670718,8.91076547966815,9.01719156031566,237620.326203317,0.0,1.0
2002-07-25,8.9,9.59,8.58,9.3,737600,8.61083743420701,9.27841921281407,8.30123429050519,8.99784136383429,762369.519824125,0.0,1.0
2002-07-26,8.97,9.01,8.62,9.01,116900,8.67856312189179,8.71726351485451,8.33993468346791,8.71726351485451,120825.646512256,0.0,1.0
2002-07-29,9.27,9.27,8.82,9.0,128000,8.96881606911225,8.96881606911225,8.53343664828155,8.70758841661383,132298.398234121,0.0,1.0
2002-07-30,9.15,9.35,9.05,9.35,362900,8.85271489022406,9.0462168550377,8.75596390781724,9.0462168550377,375086.630618459,0.0,1.0
2002-07-31,8.92,9.28,8.88,9.28,83100,8.63018763068837,8.97849116735293,8.59148723772565,8.97849116735293,85890.6007285586,0.0,1.0
2002-08-01,8.82,9.17,8.76,9.17,65600,8.53343664828155,8.87206508670543,8.47538605883746,8.87206508670543,67802.9290949873,0.0,1.0
2002-08-02,8.71,9.04,8.71,8.9,59700,8.42701056763405,8.74628880957656,8.42701056763405,8.61083743420701,61704.7998013833,0.0,1.0
2002-08-05,8.01,8.42,8.0,8.25,163200,7.74975369078631,8.14643271865427,7.74007859254563,7.98195604856268,168680.457748505,0.0,1.0
2002-08-06,8.41,8.73,8.05,8.05,75300,8.13675762041359,8.44636076411542,7.78845408374904,7.78845408374904,77828.6670861668,0.0,1.0
2002-08-07,8.79,8.84,8.6,8.72,102100,8.50441135355951,8.55278684476292,8.32058448698655,8.43668566587473,105528.644216436,0.0,1.0
2002-08-08,8.89,8.95,8.67,8.67,35600,8.60116233596633,8.65921292541042,8.38831017467132,8.38831017467132,36795.492008865,0.0,1.0
2002-08-09,8.92,9.05,8.8,8.8,17200,8.63018763068837,8.75596390781724,8.51408645180019,8.51408645180019,17777.5972627101,0.0,1.0
2002-08-12,8.74,8.9,8.62,8.9,52400,8.4560358623561,8.61083743420701,8.33993468346791,8.61083743420701,54159.6567770935,0.0,1.0
2002-08-13,8.76,9.05,8.75,8.75,63300,8.47538605883746,8.75596390781724,8.46571096059678,8.46571096059678,65425.6922517179,0.0,1.0
2002-08-14,9.35,9.35,9.0,9.09,30500,9.0462168550377,9.0462168550377,8.70758841661383,8.79466430077997,31524.2277042243,0.0,1.0
2002-08-15,9.39,9.45,9.08,9.08,65300,9.08491724800043,9.14296783744452,8.78498920253929,8.78498920253929,67492.854724126,0.0,1.0
2002-08-16,9.31,9.31,9.24,9.25,91800,9.00751646207497,9.00751646207497,8.9397907743902,8.94946587263088,94882.7574835341,0.0,1.0
2002-08-19,9.34,9.36,9.31,9.31,46600,9.03654175679702,9.05589195327838,9.00751646207497,9.00751646207497,48164.8856071099,0.0,1.0
2002-08-20,8.92,9.4,8.87,9.4,11500,8.63018763068837,9.09459234624111,8.58181213948496,9.09459234624111,11886.1842163469,0.0,1.0
2002-08-21,9.14,9.14,8.93,9.14,7600,8.84303979198338,8.84303979198338,8.63986272892906,8.84303979198338,7855.21739515096,0.0,1.0
2002-08-22,9.24,9.24,8.95,9.2,18300,8.9397907743902,8.9397907743902,8.65921292541042,8.90109038142747,18914.5366225346,0.0,1.0
2002-08-23,9.22,9.28,9.01,9.28,121300,8.92044057790884,8.97849116735293,8.71726351485451,8.97849116735293,125373.403951554,0.0,1.0
2002-08-26,9.3,9.3,9.03,9.12,73800,8.99784136383429,8.99784136383429,8.73661371133588,8.82368959550201,76278.2952318607,0.0,1.0
2002-08-27,9.0,9.25,9.0,9.25,24100,8.70758841661383,8.94946587263088,8.70758841661383,8.94946587263088,24909.3077925182,0.0,1.0
2002-08-28,8.62,8.82,8.6,8.6,43600,8.33993468346791,8.53343664828155,8.32058448698655,8.32058448698655,45064.1418984977,0.0,1.0
2002-08-29,8.69,8.74,8.58,8.61,324300,8.40766037115269,8.4560358623561,8.30123429050519,8.33025958522723,335190.394900981,0.0,1.0
2002-08-30,8.8,8.8,8.75,8.75,5400,8.51408645180019,8.51408645180019,8.46571096059678,8.46571096059678,5581.338675502,0.0,1.0
2002-09-03,8.1,8.58,8.1,8.58,15200,7.83682957495245,8.30123429050519,7.83682957495245,8.30123429050519,15710.4347903019,0.0,1.0
2002-09-04,8.15,8.45,8.11,8.39,160000,7.88520506615586,8.17545801337632,7.84650467319313,8.11740742393223,165372.997792652,0.0,1.0
2002-09-05,7.9,8.23,7.86,8.23,60400,7.64332761013881,7.96260585208131,7.60462721717608,7.96260585208131,62428.3066667261,0.0,1.0
2002-09-06,8.19,8.19,8.04,8.04,11400,7.92390545911859,7.92390545911859,7.77877898550835,7.77877898550835,11782.8260927264,0.0,1.0
2002-09-09,8.39,8.44,8.21,8.3,15600,8.11740742393223,8.16578291513564,7.94325565559995,8.03033153976609,16123.8672847836,0.0,1.0
2002-09-10,8.7,8.74,8.48,8.68,55500,8.41733546939337,8.4560358623561,8.20448330809837,8.39798527291201,57363.7586093261,0.0,1.0
2002-09-11,8.5,8.85,8.5,8.85,236700,8.22383350457973,8.5624619430036,8.22383350457973,8.5624619430036,244648.678609504,0.0,1.0
2002-09-12,8.48,8.58,8.41,8.58,18000,8.20448330809837,8.30123429050519,8.13675762041359,8.30123429050519,18604.4622516733,0.0,1.0
2002-09-13,8.26,8.29,8.21,8.21,6800,7.99163114680336,8.02065644152541,7.94325565559995,7.94325565559995,7028.3524061877,0.0,1.0
2002-09-16,8.01,8.13,7.91,8.13,19000,7.74975369078631,7.86585486967449,7.65300270837949,7.86585486967449,19638.0434878774,0.0,1.0
2002-09-17,8.1,8.41,8.06,8.39,163500,7.83682957495245,8.13675762041359,7.79812918198972,8.11740742393223,168990.532119366,0.0,1.0
2002-09-18,8.03,8.1,8.01,8.1,11400,7.76910388726767,7.83682957495245,7.74975369078631,7.83682957495245,11782.8260927265,0.0,1.0
2002-09-19,7.9,8.15,7.9,8.15,18600,7.64332761013881,7.88520506615586,7.64332761013881,7.88520506615586,19224.6109933958,0.0,1.0
2002-09-20,7.8,8.1,7.71,8.1,5700,7.54657662773199,7.83682957495245,7.45950074356585,7.83682957495245,5891.41304636322,0.0,1.0
2002-09-23,7.55,7.63,7.5,7.51,16000,7.30469917171494,7.38209995764039,7.25632368051153,7.26599877875221,16537.2997792652,0.0,1.0
2002-09-24,7.39,7.5,7.31,7.5,16900,7.14989759986402,7.25632368051153,7.07249681393857,7.25632368051153,17467.5228918489,0.0,1.0
2002-09-25,7.65,7.65,7.47,7.54,21500,7.40145015412176,7.40145015412176,7.22729838578948,7.29502407347425,22221.9965783876,0.0,1.0
2002-09-26,7.5,7.8,7.5,7.65,13500,7.25632368051153,7.54657662773199,7.25632368051153,7.40145015412176,13953.346688755,0.0,1.0
2002-09-27,7.36,7.47,7.35,7.4,7200,7.12087230514198,7.22729838578948,7.11119720690129,7.15957269810471,7441.78490066933,0.0,1.0
2002-09-30,7.65,7.65,7.25,7.3,114500,7.40145015412176,7.40145015412176,7.01444622449447,7.06282171569788,118345.051545366,0.0,1.0
2002-10-01,7.5,7.56,7.26,7.55,53100,7.25632368051153,7.31437426995562,7.02412132273516,7.30469917171494,54883.1636424363,0.0,1.0
2002-10-02,7.23,7.5,7.23,7.5,23600,6.99509602801311,7.25632368051153,6.99509602801311,7.25632368051153,24392.5171744162,0.0,1.0
2002-10-03,7.23,7.24,7.0,7.19,4300,6.99509602801311,7.00477112625379,6.77256876847742,6.95639563505038,4444.39931567752,0.0,1.0
2002-10-04,7.01,7.19,7.01,7.19,1000,6.78224386671811,6.95639563505038,6.78224386671811,6.95639563505038,1033.58123620407,0.0,1.0
2002-10-07,6.61,7.0,6.61,7.0,62600,6.39523993709082,6.77256876847742,6.39523993709082,6.77256876847742,64702.1853863751,0.0,1.0
2002-10-08,6.95,7.1,6.78,7.1,9900,6.72419327727401,6.86931975088424,6.55971660718242,6.86931975088424,10232.4542384203,0.0,1.0
2002-10-09,6.85,6.99,6.81,6.99,23900,6.62744229486719,6.76289367023674,6.58874190190446,6.76289367023674,24702.5915452774,0.0,1.0
2002-10-10,7.03,7.03,6.76,6.76,181800,6.80159406319947,6.80159406319947,6.54036641070106,6.54036641070106,187905.068741901,0.0,1.0
2002-10-11,7.2,7.2,6.9,6.9,37600,6.96607073329106,6.96607073329106,6.6758177860706,6.6758177860706,38862.6544812732,0.0,1.0
2002-10-14,6.91,7.09,6.89,7.05,13100,6.68549288431129,6.85964465264356,6.66614268782992,6.82094425968083,13539.9141942734,0.0,1.0
2002-10-15,7.66,7.74,7.36,7.44,298800,7.41112525236244,7.48852603828789,7.12087230514198,7.19827309106743,308834.073377777,0.0,1.0
2002-10-16,7.53,7.69,7.5,7.69,286200,7.28534897523357,7.44015054708448,7.25632368051153,7.44015054708448,295810.949801606,0.0,1.0
2002-10-17,8.1,8.1,7.86,7.94,134700,7.83682957495245,7.83682957495245,7.60462721717608,7.68202800310154,139223.392516689,0.0,1.0
2002-10-18,8.38,8.4,8.19,8.4,54200,8.10773232569155,8.12708252217291,7.92390545911859,8.12708252217291,56020.1030022608,0.0,1.0
2002-10-21,8.48,8.48,8.22,8.22,221400,8.20448330809837,8.20448330809837,7.95293075384063,7.95293075384063,228834.885695582,0.0,1.0
2002-10-22,7.89,7.9,7.77,7.77,65500,7.63365251189812,7.64332761013881,7.51755133300994,7.51755133300994,67699.5709713669,0.0,1.0
2002-10-23,8.6,8.61,8.36,8.36,92900,8.32058448698655,8.33025958522723,8.08838212921018,8.08838212921018,96019.6968433585,0.0,1.0
2002-10-24,8.62,8.62,8.36,8.61,189400,8.33993468346791,8.33993468346791,8.08838212921018,8.33025958522723,195760.286137052,0.0,1.0
2002-10-25,8.63,8.69,8.5,8.64,42700,8.3496097817086,8.40766037115269,8.22383350457973,8.35928487994928,44133.9187859139,0.0,1.0
2002-10-28,8.5,8.75,8.5,8.59,53700,8.22383350457973,8.46571096059678,8.22383350457973,8.31090938874587,55503.3123841588,0.0,1.0
2002-10-29,8.33,8.59,8.09,8.59,51000,8.05935683448813,8.31090938874587,7.82715447671177,8.31090938874587,52712.6430464078,0.0,1.0
2002-10-30,8.49,8.49,8.12,8.12,20900,8.21415840633905,8.21415840633905,7.85617977143381,7.85617977143381,21601.8478366651,0.0,1.0
2002-10-31,8.36,8.51,8.26,8.43,2600,8.08838212921018,8.23350860282041,7.99163114680336,8.15610781689495,2687.31121413059,0.0,1.0
2002-11-01,8.53,8.54,8.08,8.23,53300,8.25285879930177,8.26253389754246,7.81747937847108,7.96260585208131,55089.8798896772,0.0,1.0
2002-11-04,8.78,8.9,8.59,8.59,228000,8.49473625531883,8.61083743420701,8.31090938874587,8.31090938874587,235656.521854529,0.0,1.0
2002-11-05,8.6,8.61,8.46,8.58,145700,8.32058448698655,8.33025958522723,8.185133111617,8.30123429050519,150592.786114934,0.0,1.0
2002-11-06,8.9,8.99,8.81,8.99,168100,8.61083743420701,8.69791331837315,8.52376155004087,8.69791331837315,173745.005805905,0.0,1.0
2002-11-07,8.71,8.93,8.62,8.82,49000,8.42701056763405,8.63986272892906,8.33993468346791,8.53343664828155,50645.4805739997,0.0,1.0
2002-11-08,9.09,9.12,8.9,9.09,21600,8.79466430077997,8.82368959550201,8.61083743420701,8.79466430077997,22325.354702008,0.0,1.0
2002-11-11,8.6,8.88,8.51,8.88,22900,8.32058448698655,8.59148723772565,8.23350860282041,8.59148723772565,23669.0103090733,0.0,1.0
2002-11-12,8.85,8.85,8.64,8.69,21600,8.5624619430036,8.5624619430036,8.35928487994928,8.40766037115269,22325.354702008,0.0,1.0
2002-11-13,8.79,8.84,8.51,8.8,124400,8.50441135355951,8.55278684476292,8.23350860282041,8.51408645180019,128577.505783787,0.0,1.0
2002-11-14,8.78,8.99,8.56,8.56,107500,8.49473625531883,8.69791331837315,8.28188409402382,8.28188409402382,111109.982891938,0.0,1.0
2002-11-15,9.4,9.44,8.9,9.09,325900,9.09459234624111,9.13329273920384,8.61083743420701,8.79466430077997,336844.124878908,0.0,1.0
2002-11-18,9.16,9.4,9.16,9.35,464300,8.86238998846474,9.09459234624111,8.86238998846474,9.0462168550377,479891.767969552,0.0,1.0
2002-11-19,8.77,9.13,8.77,9.13,185700,8.48506115707814,8.8333646937427,8.48506115707814,8.8333646937427,191936.035563097,0.0,1.0
2002-11-20,8.75,8.75,8.54,8.73,241300,8.46571096059678,8.46571096059678,8.26253389754246,8.44636076411542,249403.152296043,0.0,1.0
2002-11-21,8.77,8.8,8.51,8.52,1507100,8.48506115707814,8.51408645180019,8.23350860282041,8.24318370106109,1557710.28108316,0.0,1.0
2002-11-22,8.82,8.99,8.8,8.95,339400,8.53343664828155,8.69791331837315,8.51408645180019,8.65921292541042,350797.471567663,0.0,1.0
2002-11-25,8.82,8.9,8.75,8.8,555300,8.53343664828155,8.61083743420701,8.46571096059678,8.51408645180019,573947.660464123,0.0,1.0
2002-11-26,8.6,8.8,8.5,8.8,253700,8.32058448698655,8.51408645180019,8.22383350457973,8.51408645180019,262219.559624974,0.0,1.0
2002-11-27,8.78,8.78,8.61,8.69,169900,8.49473625531883,8.49473625531883,8.33025958522723,8.40766037115269,175605.452031072,0.0,1.0
2002-11-29,8.69,8.78,8.57,8.77,3800,8.40766037115269,8.49473625531883,8.2915591922645,8.48506115707814,3927.60869757548,0.0,1.0
2002-12-02,8.66,8.93,8.5,8.93,135300,8.37863507643064,8.63986272892906,8.22383350457973,8.63986272892906,139843.541258411,0.0,1.0
2002-12-03,8.7,8.84,8.61,8.84,468800,8.41733546939337,8.55278684476292,8.33025958522723,8.55278684476292,484542.88353247,0.0,1.0
2002-12-04,8.41,8.58,8.36,8.58,657100,8.13675762041359,8.30123429050519,8.08838212921018,8.30123429050519,679166.230309697,0.0,1.0
2002-12-05,8.7,8.78,8.44,8.78,35700,8.41733546939337,8.49473625531883,8.16578291513564,8.49473625531883,36898.8501324854,0.0,1.0
2002-12-06,8.64,8.64,8.5,8.53,18600,8.35928487994928,8.35928487994928,8.22383350457973,8.25285879930177,19224.6109933958,0.0,1.0
2002-12-09,8.66,8.77,8.6,8.67,26300,8.37863507643064,8.48506115707814,8.32058448698655,8.38831017467132,27183.1865121672,0.0,1.0
2002-12-10,8.69,8.77,8.62,8.76,205900,8.40766037115269,8.48506115707814,8.33993468346791,8.47538605883746,212814.376534419,0.0,1.0
2002-12-11,8.35,8.5,8.35,8.5,124600,8.0787070309695,8.22383350457973,8.0787070309695,8.22383350457973,128784.222031028,0.0,1.0
2002-12-12,8.26,8.48,8.25,8.48,106100,7.99163114680336,8.20448330809837,7.98195604856268,8.20448330809837,109662.969161252,0.0,1.0
2002-12-13,8.1,8.11,8.06,8.07,35000,7.83682957495245,7.84650467319313,7.79812918198972,7.8078042802304,36175.3432671426,0.0,1.0
2002-12-16,8.21,8.4,8.17,8.22,82100,7.94325565559995,8.12708252217291,7.90455526263722,7.95293075384063,84857.0194923545,0.0,1.0
2002-12-17,8.17,8.28,8.0,8.28,134100,7.90455526263722,8.01098134328472,7.74007859254563,8.01098134328472,138603.243774966,0.0,1.0
2002-12-18,7.91,8.23,7.89,8.23,165500,7.65300270837949,7.96260585208131,7.63365251189812,7.96260585208131,171057.694591774,0.0,1.0
2002-12-19,7.91,7.95,7.91,7.92,128300,7.65300270837949,7.69170310134222,7.65300270837949,7.66267780662017,132608.472604983,0.0,1.0
2002-12-20,8.1,8.29,8.05,8.29,44000,7.83682957495245,8.02065644152541,7.78845408374904,8.02065644152541,45477.5743929793,0.0,1.0
2002-12-23,8.14,8.18,7.9,7.9,32000,7.87552996791518,7.9142303608779,7.64332761013881,7.64332761013881,33074.5995585304,0.0,1.0
2002-12-24,8.14,8.14,7.95,8.14,2800,7.87552996791518,7.87552996791518,7.69170310134222,7.87552996791518,2894.02746137141,0.0,1.0
2002-12-26,8.21,8.34,8.02,8.02,5400,7.94325565559995,8.06903193272882,7.75942878902699,7.75942878902699,5581.338675502,0.0,1.0
2002-12-27,7.8,8.18,7.76,8.18,73400,7.54657662773199,7.9142303608779,7.50787623476926,7.9142303608779,75864.862737379,0.0,1.0
2002-12-30,7.83,7.99,7.76,7.93,19200,7.57560192245403,7.73040349430495,7.50787623476926,7.67235290486085,19844.7597351182,0.0,1.0
2002-12-31,8.15,8.15,7.85,7.85,47200,7.88520506615586,7.88520506615586,7.5949521189354,7.5949521189354,48785.0343488323,0.0,1.0
2003-01-02,8.29,8.29,8.19,8.29,39500,8.02065644152541,8.02065644152541,7.92390545911859,8.02065644152541,40826.4588300609,0.0,1.0
2003-01-03,8.3,8.59,8.29,8.3,27900,8.03033153976609,8.31090938874587,8.02065644152541,8.03033153976609,28836.9164900937,0.0,1.0
2003-01-06,8.57,8.69,8.51,8.6,17400,8.2915591922645,8.40766037115269,8.23350860282041,8.32058448698655,17984.3135099509,0.0,1.0
2003-01-07,8.67,8.69,8.45,8.53,93000,8.38831017467132,8.40766037115269,8.17545801337632,8.25285879930177,96123.0549669789,0.0,1.0
2003-01-08,8.64,8.88,8.57,8.83,50300,8.35928487994928,8.59148723772565,8.2915591922645,8.54311174652224,51989.1361810649,0.0,1.0
2003-01-09,8.97,8.97,8.7,8.75,232800,8.67856312189179,8.67856312189179,8.41733546939337,8.46571096059678,240617.711788308,0.0,1.0
2003-01-10,8.92,8.98,8.81,8.93,143200,8.63018763068837,8.68823822013247,8.52376155004087,8.63986272892906,148008.833024423,0.0,1.0
2003-01-13,9.27,9.33,9.2,9.33,38300,8.96881606911225,9.02686665855634,8.90109038142747,9.02686665855634,39586.161346616,0.0,1.0
2003-01-14,9.25,9.43,9.16,9.16,58900,8.94946587263088,9.12361764096316,8.86238998846474,8.86238998846474,60877.93481242,0.0,1.0
2003-01-15,9.15,9.24,9.01,9.07,34000,8.85271489022406,8.9397907743902,8.71726351485451,8.77531410429861,35141.7620309385,0.0,1.0
2003-01-16,8.93,9.19,8.92,9.15,26500,8.63986272892906,8.89141528318679,8.63018763068837,8.85271489022406,27389.902759408,0.0,1.0
2003-01-17,8.88,8.97,8.71,8.8,126400,8.59148723772565,8.67856312189179,8.42701056763405,8.51408645180019,130644.668256195,0.0,1.0
2003-01-21,8.78,8.99,8.73,8.73,81600,8.49473625531883,8.69791331837315,8.44636076411542,8.44636076411542,84340.2288742524,0.0,1.0
2003-01-22,8.95,9.15,8.9,8.91,134500,8.65921292541042,8.85271489022406,8.61083743420701,8.62051253244769,139016.676269448,0.0,1.0
2003-01-23,9.34,9.37,9.16,9.3,223800,9.03654175679702,9.06556705151907,8.86238998846474,8.99784136383429,231315.480662472,0.0,1.0
2003-01-24,8.76,9.3,8.71,9.3,227100,8.47538605883746,8.99784136383429,8.42701056763405,8.99784136383429,234726.298741945,0.0,1.0
2003-01-27,8.85,9.09,8.7,8.71,420900,8.5624619430036,8.79466430077997,8.41733546939337,8.42701056763405,435034.342318295,0.0,1.0
2003-01-28,9.09,9.1,8.79,9.04,43300,8.79466430077997,8.80433939902065,8.50441135355951,8.74628880957656,44754.0675276364,0.0,1.0
2003-01-29,9.09,9.1,8.79,9.04,1120100,8.79466430077997,8.80433939902065,8.50441135355951,8.74628880957656,1157714.34267218,0.0,1.0
2003-01-30,8.85,9.19,8.85,9.01,419300,8.5624619430036,8.89141528318679,8.5624619430036,8.71726351485451,433380.612340368,0.0,1.0
2003-01-31,8.91,8.94,8.81,8.85,74300,8.62051253244769,8.64953782716974,8.52376155004087,8.5624619430036,76795.0858499628,0.0,1.0
2003-02-03,9.0,9.0,8.76,8.85,33200,8.70758841661383,8.70758841661383,8.47538605883746,8.5624619430036,34314.8970419753,0.0,1.0
2003-02-04,8.94,9.0,8.7,9.0,4200,8.64953782716974,8.70758841661383,8.41733546939337,8.70758841661383,4341.04119205711,0.0,1.0
2003-02-05,9.01,9.01,8.81,8.99,500,8.71726351485451,8.71726351485451,8.52376155004087,8.69791331837315,516.790618102037,0.0,1.0
2003-02-06,8.38,8.54,8.37,8.37,158500,8.10773232569155,8.26253389754246,8.09805722745086,8.09805722745086,163822.625938346,0.0,1.0
2003-02-07,8.3,8.35,8.16,8.35,161800,8.03033153976609,8.0787070309695,7.89488016439654,8.0787070309695,167233.444017819,0.0,1.0
2003-02-10,8.18,8.24,8.11,8.24,148800,7.9142303608779,7.972280950322,7.84650467319313,7.972280950322,153796.887947166,0.0,1.0
2003-02-11,8.2,8.25,8.16,8.18,178600,7.93358055735927,7.98195604856268,7.89488016439654,7.9142303608779,184597.608786048,0.0,1.0
2003-02-12,8.12,8.22,8.12,8.22,70800,7.85617977143381,7.95293075384063,7.85617977143381,7.95293075384063,73177.5515232485,0.0,1.0
2003-02-13,7.88,8.11,7.86,8.11,167600,7.62397741365744,7.84650467319313,7.60462721717608,7.84650467319313,173228.215187803,0.0,1.0
2003-02-14,8.07,8.19,7.71,7.71,167200,7.8078042802304,7.92390545911859,7.45950074356585,7.45950074356585,172814.782693321,0.0,1.0
2003-02-18,8.29,8.35,8.1,8.34,205000,8.02065644152541,8.0787070309695,7.83682957495245,8.06903193272882,211884.153421835,0.0,1.0
2003-02-19,8.08,8.19,7.96,8.19,72000,7.81747937847108,7.92390545911859,7.7013781995829,7.92390545911859,74417.8490066934,0.0,1.0
2003-02-20,8.11,8.11,8.0,8.02,438100,7.84650467319313,7.84650467319313,7.74007859254563,7.75942878902699,452811.939581005,0.0,1.0
2003-02-21,8.1,8.1,7.93,8.0,53800,7.83682957495245,7.83682957495245,7.67235290486085,7.74007859254563,55606.6705077792,0.0,1.0
2003-02-24,8.09,8.15,8.03,8.03,366900,7.82715447671177,7.88520506615586,7.76910388726767,7.76910388726767,379220.955563275,0.0,1.0
2003-02-25,7.9,7.9,7.72,7.89,407400,7.64332761013881,7.64332761013881,7.46917584180653,7.63365251189812,421080.99562954,0.0,1.0
2003-02-26,7.8,7.95,7.79,7.94,116000,7.54657662773199,7.69170310134222,7.5369015294913,7.68202800310154,119895.423399673,0.0,1.0
2003-02-27,7.85,7.9,7.76,7.9,122400,7.5949521189354,7.64332761013881,7.50787623476926,7.64332761013881,126510.343311379,0.0,1.0
2003-02-28,8.05,8.07,7.72,7.72,169500,7.78845408374904,7.8078042802304,7.46917584180653,7.46917584180653,175192.019536591,0.0,1.0
2003-03-03,7.99,8.13,7.87,8.13,67000,7.73040349430495,7.86585486967449,7.61430231541676,7.86585486967449,69249.9428256729,0.0,1.0
2003-03-04,7.71,8.08,7.71,8.0,57200,7.45950074356585,7.81747937847108,7.45950074356585,7.74007859254563,59120.846710873,0.0,1.0
2003-03-05,7.89,7.94,7.66,7.71,311500,7.63365251189812,7.68202800310154,7.41112525236244,7.45950074356585,321960.555077569,0.0,1.0
2003-03-06,7.75,7.81,7.66,7.69,518100,7.49820113652858,7.55625172597267,7.41112525236244,7.44015054708448,535498.438477331,0.0,1.0
2003-03-07,7.85,7.85,7.55,7.68,140500,7.5949521189354,7.5949521189354,7.30469917171494,7.4304754488438,145218.163686672,0.0,1.0
2003-03-10,7.59,7.64,7.52,7.52,23600,7.34339956467766,7.39177505588107,7.27567387699289,7.27567387699289,24392.5171744162,0.0,1.0
2003-03-11,7.61,7.65,7.56,7.56,147500,7.36274976115903,7.40145015412176,7.31437426995562,7.31437426995562,152453.232340101,0.0,1.0
2003-03-12,7.76,7.81,7.61,7.67,115900,7.50787623476926,7.55625172597267,7.36274976115903,7.42080035060312,119792.065276052,0.0,1.0
2003-03-13,8.18,8.18,7.84,7.91,235700,7.9142303608779,7.9142303608779,7.58527702069471,7.65300270837949,243615.0973733,0.0,1.0
2003-03-14,8.08,8.19,8.04,8.19,162400,7.81747937847108,7.92390545911859,7.77877898550835,7.92390545911859,167853.592759542,0.0,1.0
2003-03-17,8.11,8.2,7.97,7.97,450000,7.84650467319313,7.93358055735927,7.71105329782358,7.71105329782358,465111.556291833,0.0,1.0
2003-03-18,8.27,8.44,8.16,8.44,307600,8.00130624504404,8.16578291513564,7.89488016439654,8.16578291513564,317929.588256373,0.0,1.0
2003-03-19,8.15,8.34,8.1,8.34,170200,7.88520506615586,8.06903193272882,7.83682957495245,8.06903193272882,175915.526401933,0.0,1.0
2003-03-20,8.55,8.55,8.25,8.25,135200,8.27220899578314,8.27220899578314,7.98195604856268,7.98195604856268,139740.183134791,0.0,1.0
2003-03-21,8.62,8.63,8.35,8.55,70600,8.33993468346791,8.3496097817086,8.0787070309695,8.27220899578314,72970.8352760077,0.0,1.0
2003-03-24,7.94,8.3,7.9,8.3,65400,7.68202800310154,8.03033153976609,7.64332761013881,8.03033153976609,67596.2128477464,0.0,1.0
2003-03-25,8.06,8.28,7.96,7.96,836900,7.79812918198972,8.01098134328472,7.7013781995829,7.7013781995829,865004.13657919,0.0,1.0
2003-03-26,8.12,8.19,8.02,8.1,208400,7.85617977143381,7.92390545911859,7.75942878902699,7.83682957495245,215398.329624929,0.0,1.0
2003-03-27,8.04,8.18,8.03,8.18,17300,7.77877898550835,7.9142303608779,7.76910388726767,7.9142303608779,17880.9553863305,0.0,1.0
2003-03-28,8.09,8.18,7.97,8.04,76100,7.82715447671177,7.9142303608779,7.71105329782358,7.77877898550835,78655.53207513,0.0,1.0
2003-03-31,7.79,7.84,7.6,7.84,77600,7.5369015294913,7.58527702069471,7.35307466291835,7.58527702069471,80205.9039294362,0.0,1.0
2003-04-01,7.95,7.95,7.67,7.84,146200,7.69170310134222,7.69170310134222,7.42080035060312,7.58527702069471,151109.576733036,0.0,1.0
2003-04-02,7.95,7.97,7.8,7.94,218300,7.69170310134222,7.71105329782358,7.54657662773199,7.68202800310154,225630.783863349,0.0,1.0
2003-04-03,7.76,7.94,7.75,7.94,368300,7.50787623476926,7.68202800310154,7.49820113652858,7.68202800310154,380667.96929396,0.0,1.0
2003-04-04,8.04,8.09,7.98,8.02,72200,7.77877898550835,7.82715447671177,7.72072839606426,7.75942878902699,74624.5652539342,0.0,1.0
2003-04-07,8.2,8.48,8.11,8.44,182100,7.93358055735927,8.20448330809837,7.84650467319313,8.16578291513564,188215.143112762,0.0,1.0
2003-04-08,8.02,8.29,8.02,8.29,9300,7.75942878902699,8.02065644152541,7.75942878902699,8.02065644152541,9612.30549669789,0.0,1.0
2003-04-09,8.05,8.25,8.0,8.14,86000,7.78845408374904,7.98195604856268,7.74007859254563,7.87552996791518,88887.9863135504,0.0,1.0
2003-04-10,8.2,8.39,8.07,8.39,142700,7.93358055735927,8.11740742393223,7.8078042802304,8.11740742393223,147492.042406321,0.0,1.0
2003-04-11,8.21,8.42,8.07,8.07,148200,7.94325565559995,8.14643271865427,7.8078042802304,7.8078042802304,153176.739205444,0.0,1.0
2003-04-14,8.21,8.21,7.9,8.0,70700,7.94325565559995,7.94325565559995,7.64332761013881,7.74007859254563,73074.1933996281,0.0,1.0
2003-04-15,8.18,8.32,8.06,8.32,22700,7.9142303608779,8.04968173624745,7.79812918198972,8.04968173624745,23462.2940618325,0.0,1.0
2003-04-16,8.22,8.33,8.21,8.33,89800,7.95293075384063,8.05935683448813,7.94325565559995,8.05935683448813,92815.5950111259,0.0,1.0
2003-04-17,8.4,8.4,8.13,8.19,78000,8.12708252217291,8.12708252217291,7.86585486967449,7.92390545911859,80619.3364239178,0.0,1.0
2003-04-21,8.41,8.42,8.31,8.31,26400,8.13675762041359,8.14643271865427,8.04000663800677,8.04000663800677,27286.5446357876,0.0,1.0
2003-04-22,8.29,8.3,8.16,8.25,58000,8.02065644152541,8.03033153976609,7.89488016439654,7.98195604856268,59947.7116998363,0.0,1.0
2003-04-23,8.22,8.37,8.16,8.37,66100,7.95293075384063,8.09805722745086,7.89488016439654,8.09805722745086,68319.7197130893,0.0,1.0
2003-04-24,7.64,7.85,7.64,7.82,361900,7.39177505588107,7.5949521189354,7.39177505588107,7.56592682421335,374053.049382255,0.0,1.0
2003-04-25,7.37,7.51,7.37,7.49,92600,7.13054740338266,7.26599877875221,7.13054740338266,7.24664858227084,95709.6224724973,0.0,1.0
2003-04-28,7.57,7.64,7.34,7.34,160300,7.3240493681963,7.39177505588107,7.10152210866061,7.10152210866061,165683.072163513,0.0,1.0
2003-04-29,7.73,7.79,7.6,7.6,920600,7.47885094004721,7.5369015294913,7.35307466291835,7.35307466291835,951514.886049471,0.0,1.0
2003-04-30,7.56,7.74,7.53,7.56,102000,7.31437426995562,7.48852603828789,7.28534897523357,7.31437426995562,105425.286092816,0.0,1.0
2003-05-01,7.57,7.65,7.5,7.65,146700,7.3240493681963,7.40145015412176,7.25632368051153,7.40145015412176,151626.367351138,0.0,1.0
2003-05-02,7.75,7.8,7.52,7.65,822200,7.49820113652858,7.54657662773199,7.27567387699289,7.40145015412176,849810.492406989,0.0,1.0
2003-05-05,7.71,7.8,7.61,7.75,142500,7.45950074356585,7.54657662773199,7.36274976115903,7.49820113652858,147285.326159081,0.0,1.0
2003-05-06,7.83,7.9,7.7,7.85,736800,7.57560192245403,7.64332761013881,7.44982564532517,7.5949521189354,761542.654835162,0.0,1.0
2003-05-07,7.83,7.85,7.71,7.85,69800,7.57560192245403,7.5949521189354,7.45950074356585,7.5949521189354,72143.9702870444,0.0,1.0
2003-05-08,7.63,7.68,7.59,7.6,156400,7.38209995764039,7.4304754488438,7.34339956467766,7.35307466291835,161652.105342317,0.0,1.0
2003-05-09,7.87,7.9,7.69,7.69,192000,7.61430231541676,7.64332761013881,7.44015054708448,7.44015054708448,198447.597351182,0.0,1.0
2003-05-12,7.98,8.05,7.86,7.86,405900,7.72072839606426,7.78845408374904,7.60462721717608,7.60462721717608,419530.623775234,0.0,1.0
2003-05-13,8.05,8.14,7.96,8.14,187000,7.78845408374904,7.87552996791518,7.7013781995829,7.87552996791518,193279.691170162,0.0,1.0
2003-05-14,7.98,8.23,7.94,8.23,256300,7.72072839606426,7.96260585208131,7.68202800310154,7.96260585208131,264906.870839104,0.0,1.0
2003-05-15,8.12,8.15,7.96,8.15,377100,7.85617977143381,7.88520506615586,7.7013781995829,7.88520506615586,389763.484172556,0.0,1.0
2003-05-16,7.87,8.03,7.82,8.03,112600,7.61430231541676,7.76910388726767,7.56592682421335,7.76910388726767,116381.247196579,0.0,1.0
2003-05-19,7.68,7.84,7.68,7.81,196800,7.4304754488438,7.58527702069471,7.4304754488438,7.55625172597267,203408.787284962,0.0,1.0
2003-05-20,7.75,7.84,7.71,7.76,238800,7.49820113652858,7.58527702069471,7.45950074356585,7.50787623476926,246819.199205533,0.0,1.0
2003-05-21,7.82,7.89,7.71,7.71,112000,7.56592682421335,7.63365251189812,7.45950074356585,7.45950074356585,115761.098454856,0.0,1.0
2003-05-22,7.9,7.94,7.81,7.85,319600,7.64332761013881,7.68202800310154,7.55625172597267,7.5949521189354,330332.563090822,0.0,1.0
2003-05-23,8.04,8.1,7.99,8.0,113800,7.77877898550835,7.83682957495245,7.73040349430495,7.74007859254563,117621.544680024,0.0,1.0
2003-05-27,8.26,8.295,8.02,8.14,403100,7.99163114680336,8.02549399064575,7.75942878902699,7.87552996791518,416636.596313862,0.0,1.0
2003-05-28,8.21,8.29,8.2,8.24,724100,7.94325565559995,8.02065644152541,7.93358055735927,7.972280950322,748416.17313537,0.0,1.0
2003-05-29,8.29,8.35,8.21,8.21,497100,8.02065644152541,8.0787070309695,7.94325565559995,7.94325565559995,513793.232517045,0.0,1.0
2003-05-30,8.5,8.61,8.34,8.37,560200,8.22383350457973,8.33025958522723,8.06903193272882,8.09805722745086,579012.208521522,0.0,1.0
2003-06-02,8.61,8.78,8.57,8.57,834400,8.33025958522723,8.49473625531883,8.2915591922645,8.2915591922645,862420.183488679,0.0,1.0
2003-06-03,8.6,8.74,8.5,8.59,288100,8.32058448698655,8.4560358623561,8.22383350457973,8.31090938874587,297774.754150394,0.0,1.0
2003-06-04,8.83,8.99,8.46,8.5,851800,8.54311174652224,8.69791331837315,8.185133111617,8.22383350457973,880404.49699863,0.0,1.0
2003-06-05,8.82,8.84,8.5,8.5,289500,8.53343664828155,8.55278684476292,8.22383350457973,8.22383350457973,299221.76788108,0.0,1.0
2003-06-06,8.88,9.0,8.7,8.87,406900,8.59148723772565,8.70758841661383,8.41733546939337,8.58181213948496,420564.205011438,0.0,1.0
2003-06-09,8.8,8.98,8.7,8.98,160800,8.51408645180019,8.68823822013247,8.41733546939337,8.68823822013247,166199.862781615,0.0,1.0
2003-06-10,8.92,8.92,8.79,8.82,289400,8.63018763068837,8.63018763068837,8.50441135355951,8.53343664828155,299118.409757459,0.0,1.0
2003-06-11,8.88,8.89,8.77,8.89,418200,8.59148723772565,8.60116233596633,8.48506115707814,8.60116233596633,432243.672980544,0.0,1.0
2003-06-12,8.97,9.04,8.9,8.99,59000,8.67856312189179,8.74628880957656,8.61083743420701,8.69791331837315,60981.2929360404,0.0,1.0
2003-06-13,8.86,8.97,8.78,8.97,93200,8.57213704124428,8.67856312189179,8.49473625531883,8.67856312189179,96329.7712142197,0.0,1.0
2003-06-16,9.08,9.19,8.89,8.92,143100,8.78498920253929,8.89141528318679,8.60116233596633,8.63018763068837,147905.474900803,0.0,1.0
2003-06-17,9.1,9.47,9.1,9.27,398000,8.80433939902065,9.16231803392589,8.80433939902065,8.96881606911225,411365.332009222,0.0,1.0
2003-06-18,9.29,9.3,9.16,9.29,80300,8.98816626559361,8.99784136383429,8.86238998846474,8.98816626559361,82996.5732671871,0.0,1.0
2003-06-19,9.14,9.28,9.11,9.25,950900,8.84303979198338,8.97849116735293,8.81401449726133,8.94946587263088,982832.397506454,0.0,1.0
2003-06-20,9.2,9.28,9.09,9.16,154800,8.90109038142747,8.97849116735293,8.79466430077997,8.86238998846474,159998.375364391,0.0,1.0
2003-06-23,8.94,9.19,8.83,9.19,400000,8.64953782716974,8.89141528318679,8.54311174652224,8.89141528318679,413432.49448163,0.0,1.0
2003-06-24,8.89,9.05,8.78,8.78,298000,8.60116233596633,8.75596390781724,8.49473625531883,8.49473625531883,308007.208388814,0.0,1.0
2003-06-25,9.04,9.23,8.92,9.23,312900,8.74628880957656,8.93011567614952,8.63018763068837,8.93011567614952,323407.568808255,0.0,1.0
2003-06-26,9.15,9.15,8.93,9.14,145200,8.85271489022406,8.85271489022406,8.63986272892906,8.84303979198338,150075.995496832,0.0,1.0
2003-06-27,8.89,9.13,8.89,9.13,281700,8.60116233596633,8.8333646937427,8.60116233596633,8.8333646937427,291159.834238688,0.0,1.0
2003-06-30,8.94,9.23,8.82,9.23,156100,8.64953782716974,8.93011567614952,8.53343664828155,8.93011567614952,161342.030971456,0.0,1.0
2003-07-01,9.34,9.34,9.06,9.06,734100,9.03654175679702,9.03654175679702,8.76563900605792,8.76563900605792,758751.985497411,0.0,1.0
2003-07-02,9.61,9.79,9.43,9.48,483900,9.29776940929543,9.47192117762771,9.12361764096316,9.17199313216657,500149.960199152,0.0,1.0
2003-07-03,9.52,9.7,9.49,9.7,157900,9.2106935251293,9.38484529346157,9.18166823040725,9.38484529346157,163202.477196623,0.0,1.0
2003-07-07,10.01,10.4,10.01,10.25,343400,9.68477333892272,10.0621021703093,9.68477333892272,9.91697569669908,354931.796512479,0.0,1.0
2003-07-08,10.2,10.29,10.03,10.29,289600,9.86860020549567,9.95567608966181,9.70412353540408,9.95567608966181,299325.1260047,0.0,1.0
2003-07-09,10.01,10.3,10.0,10.14,462000,9.68477333892272,9.9653511879025,9.67509824068203,9.81054961605158,477514.531126282,0.0,1.0
2003-07-10,9.76,9.93,9.73,9.93,999400,9.44289588290567,9.60737255299726,9.41387058818362,9.60737255299726,1032961.08746235,0.0,1.0
2003-07-11,9.86,10.0,9.71,9.71,172700,9.53964686531249,9.67509824068203,9.39452039170226,9.39452039170226,178499.479492444,0.0,1.0
2003-07-14,10.25,10.31,10.1,10.14,396400,9.91697569669908,9.97502628614318,9.77184922308885,9.81054961605158,409711.602031295,0.0,1.0
2003-07-15,10.17,10.23,10.03,10.03,127800,9.83957491077363,9.89762550021772,9.70412353540408,9.70412353540408,132091.681986881,0.0,1.0
2003-07-16,10.08,10.3,10.07,10.29,249200,9.75249902660749,9.9653511879025,9.74282392836681,9.95567608966181,257568.444062055,0.0,1.0
2003-07-17,9.72,9.94,9.72,9.89,250100,9.40419548994294,9.61704765123794,9.40419548994294,9.56867216003453,258498.667174639,0.0,1.0
2003-07-18,10.15,10.2,9.79,9.99,163600,9.82022471429227,9.86860020549567,9.47192117762771,9.66542314244135,169093.890242986,0.0,1.0
2003-07-21,9.82,9.99,9.65,9.99,165300,9.50094647234976,9.66542314244135,9.33646980225816,9.66542314244135,170850.978344533,0.0,1.0
2003-07-22,9.94,10.03,9.8,9.9,89700,9.61704765123794,9.70412353540408,9.48159627586839,9.57834725827521,92712.2368875055,0.0,1.0
2003-07-23,9.85,10.09,9.8,9.98,179500,9.5299717670718,9.76217412484817,9.48159627586839,9.65574804420067,185527.831898631,0.0,1.0
2003-07-24,10.04,10.34,10.01,10.2,107700,9.71379863364476,10.0040515808652,9.68477333892272,9.86860020549567,111316.699139179,0.0,1.0
2003-07-25,10.34,10.4,10.13,10.3,111700,10.0040515808652,10.0621021703093,9.8008745178109,9.9653511879025,115451.024083995,0.0,1.0
2003-07-28,10.18,10.39,10.15,10.35,285200,9.84925000901431,10.0524270720686,9.82022471429227,10.0137266791059,294777.368565402,0.0,1.0
2003-07-29,10.2,10.2,9.9,10.15,188400,9.86860020549567,9.86860020549567,9.57834725827521,9.82022471429227,194726.704900848,0.0,1.0
2003-07-30,9.95,10.09,9.93,10.05,94600,9.62672274947862,9.76217412484817,9.60737255299726,9.72347373188544,97776.7849449054,0.0,1.0
2003-07-31,10.22,10.47,10.05,10.06,139600,9.88795040197704,10.1298278579941,9.72347373188544,9.73314883012613,144287.940574089,0.0,1.0
2003-08-01,10.2,10.38,10.12,10.28,250100,9.86860020549567,10.042751973828,9.79119941957022,9.94600099142113,258498.667174639,0.0,1.0
2003-08-04,10.12,10.17,10.06,10.12,35800,9.79119941957022,9.83957491077363,9.73314883012613,9.79119941957022,37002.2082561058,0.0,1.0
2003-08-05,9.9,10.05,9.76,10.05,241900,9.57834725827521,9.72347373188544,9.44289588290567,9.72347373188544,250023.301037766,0.0,1.0
2003-08-06,9.76,9.9,9.73,9.82,115200,9.44289588290567,9.57834725827521,9.41387058818362,9.50094647234976,119068.558410709,0.0,1.0
2003-08-07,9.89,10.0,9.8,9.8,333400,9.56867216003453,9.67509824068203,9.48159627586839,9.48159627586839,344595.984150438,0.0,1.0
2003-08-08,9.72,10.01,9.7,10.01,68400,9.40419548994294,9.68477333892272,9.38484529346157,9.68477333892272,70696.9565563587,0.0,1.0
2003-08-11,9.87,9.99,9.76,9.99,428200,9.54932196355317,9.66542314244135,9.44289588290567,9.66542314244135,442579.485342584,0.0,1.0
2003-08-12,10.0,10.04,9.81,9.81,241800,9.67509824068203,9.71379863364476,9.49127137410908,9.49127137410908,249919.942914145,0.0,1.0
2003-08-13,10.35,10.53,10.26,10.53,127800,10.0137266791059,10.1878784474382,9.92665079493977,10.1878784474382,132091.681986881,0.0,1.0
2003-08-14,10.35,10.54,10.33,10.54,132100,10.0137266791059,10.1975535456789,9.99437648262454,10.1975535456789,136536.081302558,0.0,1.0
2003-08-15,10.33,10.45,8.0,10.45,64500,9.99437648262454,10.1104776615127,7.74007859254563,10.1104776615127,66665.9897351628,0.0,1.0
2003-08-18,10.47,10.7,10.37,10.59,225700,10.1298278579941,10.3523551175298,10.0330768755873,10.2459290368823,233279.285011259,0.0,1.0
2003-08-19,10.47,10.5,10.38,10.5,321400,10.1298278579941,10.1588531527161,10.042751973828,10.1588531527161,332193.009315989,0.0,1.0
2003-08-20,10.68,10.7,10.38,10.54,247500,10.3330049210484,10.3523551175298,10.042751973828,10.1975535456789,255811.355960509,0.0,1.0
2003-08-21,11.02,11.05,10.81,10.94,644800,10.6619582612316,10.6909835559536,10.4587811981773,10.5845574753061,666453.181104387,0.0,1.0
2003-08-22,11.15,11.4,11.06,11.27,897400,10.7877345383605,11.0296119943775,10.7006586541943,10.9038357172487,927535.801369534,0.0,1.0
2003-08-25,11.0,11.28,11.0,11.28,150000,10.6426080647502,10.9135108154893,10.6426080647502,10.9135108154893,155037.185430612,0.0,1.0
2003-08-26,10.75,10.89,10.51,10.7,388100,10.4007306087332,10.5361819841027,10.1685282509568,10.3523551175298,401132.877770801,0.0,1.0
2003-08-27,10.68,10.77,10.57,10.77,790500,10.3330049210484,10.4200808052145,10.2265788404009,10.4200808052145,817045.967219322,0.0,1.0
2003-08-28,10.94,10.94,10.56,10.86,754000,10.5845574753061,10.5845574753061,10.2169037421602,10.5071566893807,779320.252097875,0.0,1.0
2003-08-29,11.13,11.35,10.9,11.13,503100,10.7683843418791,10.9812365031741,10.5458570823434,10.7683843418791,519994.71993427,0.0,1.0
2003-09-02,11.39,11.47,11.07,11.43,549300,11.0199368961368,11.0973376820623,10.710333752435,11.0586372890996,567746.1730469,0.0,1.0
2003-09-03,11.24,11.32,11.01,11.31,413200,10.8748104225266,10.9522112084521,10.6522831629909,10.9425361102114,427075.766799524,0.0,1.0
2003-09-04,10.95,11.1,10.9,11.03,204800,10.5942325735468,10.7393590471571,10.5458570823434,10.6716333594723,211677.437174595,0.0,1.0
2003-09-05,10.9,11.14,10.86,10.91,226500,10.5458570823434,10.7780594401198,10.5071566893807,10.5555321805841,234106.150000223,0.0,1.0
2003-09-08,11.38,11.49,11.14,11.2,308100,11.0102617978962,11.1166878785437,10.7780594401198,10.8361100295639,318446.378874474,0.0,1.0
2003-09-09,11.07,11.35,11.03,11.25,146500,10.710333752435,10.9812365031741,10.6716333594723,10.8844855207673,151419.651103897,0.0,1.0
2003-09-10,10.82,11.0,10.8,10.91,97700,10.468456296418,10.6426080647502,10.4491060999366,10.5555321805841,100980.886777138,0.0,1.0
2003-09-11,10.91,11.1,10.8,10.85,1560400,10.5555321805841,10.7393590471571,10.4491060999366,10.49748159114,1612800.16097284,0.0,1.0
2003-09-12,10.81,11.12,10.8,11.05,344400,10.4587811981773,10.7587092436384,10.4491060999366,10.6909835559536,355965.377748682,0.0,1.0
2003-09-15,10.8,10.95,10.78,10.83,278400,10.4491060999366,10.5942325735468,10.4297559034552,10.4781313946586,287749.016159214,0.0,1.0
2003-09-16,11.15,11.16,11.02,11.09,468200,10.7877345383605,10.7974096366012,10.6619582612316,10.7296839489164,483922.734790746,0.0,1.0
2003-09-17,11.12,11.4,11.12,11.39,889200,10.7587092436384,11.0296119943775,10.7587092436384,11.0199368961368,919060.435232665,0.0,1.0
2003-09-18,11.33,11.35,11.13,11.24,209700,10.9618863066927,10.9812365031741,10.7683843418791,10.8748104225266,216741.985231995,0.0,1.0
2003-09-19,11.14,11.3,11.11,11.3,132000,10.7780594401198,10.9328610119707,10.7490341453977,10.9328610119707,136432.723178938,0.0,1.0
2003-09-22,10.97,11.1,10.86,10.92,274300,10.6135827700282,10.7393590471571,10.5071566893807,10.5652072788248,283511.333090777,0.0,1.0
2003-09-23,11.02,11.1,11.0,11.01,516400,10.6619582612316,10.7393590471571,10.6426080647502,10.6522831629909,533741.350375784,0.0,1.0
2003-09-24,10.94,11.25,10.94,11.24,404200,10.5845574753061,10.8844855207673,10.5845574753061,10.8748104225266,417773.535673689,0.0,1.0
2003-09-25,10.91,11.15,10.91,11.02,198200,10.5555321805841,10.7877345383605,10.5555321805841,10.6619582612316,204855.801015648,0.0,1.0
2003-09-26,10.9,11.01,10.78,10.78,213300,10.5458570823434,10.6522831629909,10.4297559034552,10.4297559034552,220462.877682329,0.0,1.0
2003-09-29,11.0,11.2,10.96,10.96,107000,10.6426080647502,10.8361100295639,10.6039076717875,10.6039076717875,110593.192273836,0.0,1.0
2003-09-30,10.99,11.11,10.8,11.11,312500,10.6329329665096,10.7490341453977,10.4491060999366,10.7490341453977,322994.136313772,0.0,1.0
2003-10-01,11.19,11.2,10.94,11.09,432700,10.8264349313232,10.8361100295639,10.5845574753061,10.7296839489164,447230.600905503,0.0,1.0
2003-10-02,11.33,11.35,11.22,11.33,194200,10.9618863066927,10.9812365031741,10.8554602260452,10.9618863066927,200721.476070832,0.0,1.0
2003-10-03,11.56,11.69,11.37,11.44,2348700,11.1844135662284,11.3101898433573,11.0005866996555,11.0683123873402,2427572.24947252,0.0,1.0
2003-10-06,11.6,11.81,11.6,11.81,857100,11.2231139591912,11.4262910222455,11.2231139591912,11.4262910222455,885882.477550509,0.0,1.0
2003-10-07,11.49,11.6,11.41,11.41,129700,11.1166878785437,11.2231139591912,11.0392870926182,11.0392870926182,134055.486335668,0.0,1.0
2003-10-08,11.42,11.6,11.34,11.5,173400,11.0489621908589,11.2231139591912,10.9715614049334,11.1263629767843,179222.986357786,0.0,1.0
2003-10-09,11.59,11.78,11.59,11.69,236500,11.2134388609505,11.3972657275234,11.2134388609505,11.3101898433573,244441.962362263,0.0,1.0
2003-10-10,11.82,11.85,11.65,11.65,202300,11.4359661204862,11.4649914152082,11.2714894503946,11.2714894503946,209093.484084084,0.0,1.0
2003-10-13,12.0,12.07,11.92,11.99,213400,11.6101178888184,11.6778435765032,11.532717102893,11.6004427905778,220566.23580595,0.0,1.0
2003-10-14,11.65,11.97,11.51,11.97,677400,11.2714894503946,11.5810925940964,11.136038075025,11.5810925940964,700147.929404638,0.0,1.0
2003-10-15,11.65,11.88,11.65,11.88,213700,11.2714894503946,11.4940167099303,11.2714894503946,11.4940167099303,220876.31017681,0.0,1.0
2003-10-16,11.85,12.04,11.81,12.04,440200,11.4649914152082,11.6488182817812,11.4262910222455,11.6488182817812,454982.460177034,0.0,1.0
2003-10-17,11.62,11.88,11.62,11.87,291100,11.2424641556725,11.4940167099303,11.2424641556725,11.4843416116896,300875.497859007,0.0,1.0
2003-10-20,11.81,12.02,11.76,12.02,128300,11.4262910222455,11.6294680852998,11.3779155310421,11.6294680852998,132608.472604983,0.0,1.0
2003-10-21,11.89,11.94,11.78,11.94,349500,11.5036918081709,11.5520672993743,11.3972657275234,11.5520672993743,361236.642053325,0.0,1.0
2003-10-22,11.61,11.84,11.59,11.8,343900,11.2327890574318,11.4553163169675,11.2134388609505,11.4166159240048,355448.587130582,0.0,1.0
2003-10-23,11.46,11.56,11.4,11.41,268600,11.0876625838216,11.1844135662284,11.0296119943775,11.0392870926182,277619.920044415,0.0,1.0
2003-10-24,11.5,11.5,11.31,11.46,236800,11.1263629767843,11.1263629767843,10.9425361102114,11.0876625838216,244752.036733126,0.0,1.0
2003-10-27,11.59,11.59,11.42,11.42,172600,11.2134388609505,11.2134388609505,11.0489621908589,11.0489621908589,178396.121368823,0.0,1.0
2003-10-28,11.97,12.01,11.6,12.0,321600,11.5810925940964,11.6197929870591,11.2231139591912,11.6101178888184,332399.72556323,0.0,1.0
2003-10-29,11.94,11.97,11.79,11.97,104600,11.5520672993743,11.5810925940964,11.4069408257641,11.5810925940964,108112.597306947,0.0,1.0
2003-10-30,11.9,11.99,11.75,11.99,268100,11.5133669064116,11.6004427905778,11.3682404328014,11.6004427905778,277103.129426313,0.0,1.0
2003-10-31,11.65,11.87,11.65,11.84,176800,11.2714894503946,11.4843416116896,11.2714894503946,11.4553163169675,182737.16256088,0.0,1.0
2003-11-03,11.94,11.95,11.75,11.93,221000,11.5520672993743,11.561742397615,11.3682404328014,11.5423922011337,228421.453201101,0.0,1.0
2003-11-04,11.87,11.98,11.77,11.93,223200,11.4843416116896,11.5907676923371,11.3875906292828,11.5423922011337,230695.331920749,0.0,1.0
2003-11-05,11.92,11.96,11.82,11.93,789000,11.532717102893,11.5714174958557,11.4359661204862,11.5423922011337,815495.595365013,0.0,1.0
2003-11-06,11.78,11.82,11.52,11.66,451400,11.3972657275234,11.4359661204862,11.1457131732657,11.2811645486353,466558.57002252,0.0,1.0
2003-11-07,11.75,11.94,11.75,11.94,1298500,11.3682404328014,11.5520672993743,11.3682404328014,11.5520672993743,1342105.23521099,0.0,1.0
2003-11-10,11.66,11.91,11.63,11.91,112300,11.2811645486353,11.5230420046523,11.2521392539132,11.5230420046523,116071.172825717,0.0,1.0
2003-11-11,11.44,11.69,11.4,11.51,181800,11.0683123873402,11.3101898433573,11.0296119943775,11.136038075025,187905.068741901,0.0,1.0
2003-11-12,11.6,11.79,11.49,11.79,199200,11.2231139591912,11.4069408257641,11.1166878785437,11.4069408257641,205889.382251851,0.0,1.0
2003-11-13,11.6,11.69,11.51,11.51,456400,11.2231139591912,11.3101898433573,11.136038075025,11.136038075025,471726.476203538,0.0,1.0
2003-11-14,11.55,11.79,11.51,11.6,352600,11.1747384679877,11.4069408257641,11.136038075025,11.2231139591912,364440.743885558,0.0,1.0
2003-11-17,11.22,11.4,10.9,10.95,1809100,10.8554602260452,11.0296119943775,10.5458570823434,10.5942325735468,1869851.8144168,0.0,1.0
2003-11-18,11.2,11.44,11.13,11.43,271200,10.8361100295639,11.0683123873402,10.7683843418791,11.0586372890996,280307.231258544,0.0,1.0
2003-11-19,11.11,11.34,11.03,11.34,231000,10.7490341453977,10.9715614049334,10.6716333594723,10.9715614049334,238757.265563142,0.0,1.0
2003-11-20,11.13,11.13,10.91,11.1,337100,10.7683843418791,10.7683843418791,10.5555321805841,10.7393590471571,348420.234724394,0.0,1.0
2003-11-21,10.99,11.11,10.97,10.97,903900,10.6329329665096,10.7490341453977,10.6135827700282,10.6135827700282,934254.079404859,0.0,1.0
2003-11-24,11.16,11.29,11.01,11.29,371800,10.7974096366012,10.92318591373,10.6522831629909,10.92318591373,384285.503620673,0.0,1.0
2003-11-25,11.23,11.32,11.11,11.32,330700,10.8651353242859,10.9522112084521,10.7490341453977,10.9522112084521,341805.314812688,0.0,1.0
2003-11-26,11.07,11.24,11.03,11.11,286100,10.710333752435,10.8748104225266,10.6716333594723,10.7490341453977,295707.591677986,0.0,1.0
2003-11-28,11.08,11.15,11.01,11.11,138100,10.7200088506757,10.7877345383605,10.6522831629909,10.7490341453977,142737.568719783,0.0,1.0
2003-12-01,11.35,11.35,11.13,11.27,405900,10.9812365031741,10.9812365031741,10.7683843418791,10.9038357172487,419530.623775234,0.0,1.0
2003-12-02,11.33,11.38,11.14,11.38,253800,10.9618863066927,11.0102617978962,10.7780594401198,11.0102617978962,262322.917748595,0.0,1.0
2003-12-03,11.26,11.37,11.21,11.37,416300,10.894160619008,11.0005866996555,10.8457851278046,11.0005866996555,430279.868631755,0.0,1.0
2003-12-04,11.33,11.43,11.22,11.28,272500,10.9618863066927,11.0586372890996,10.8554602260452,10.9135108154893,281650.886865611,0.0,1.0
2003-12-05,11.13,11.33,11.1,11.33,188400,10.7683843418791,10.9618863066927,10.7393590471571,10.9618863066927,194726.704900848,0.0,1.0
2003-12-08,11.11,11.14,11.01,11.05,321000,10.7490341453977,10.7780594401198,10.6522831629909,10.6909835559536,331779.576821509,0.0,1.0
2003-12-09,11.17,11.25,11.04,11.13,332600,10.8070847348418,10.8844855207673,10.681308457713,10.7683843418791,343769.119161476,0.0,1.0
2003-12-10,10.93,11.02,10.9,11.02,118500,10.5748823770655,10.6619582612316,10.5458570823434,10.6619582612316,122479.376490182,0.0,1.0
2003-12-11,11.35,11.35,11.05,11.05,252200,10.9812365031741,10.9812365031741,10.6909835559536,10.6909835559536,260669.187770668,0.0,1.0
2003-12-12,11.18,11.21,11.06,11.06,83900,10.8167598330825,10.8457851278046,10.7006586541943,10.7006586541943,86717.4657175219,0.0,1.0
2003-12-15,11.24,11.38,11.11,11.38,231900,10.8748104225266,11.0102617978962,10.7490341453977,11.0102617978962,239687.488675725,0.0,1.0
2003-12-16,11.28,11.29,11.15,11.15,232300,10.9135108154893,10.92318591373,10.7877345383605,10.7877345383605,240100.921170207,0.0,1.0
2003-12-17,10.92,11.03,10.9,11.02,385200,10.5652072788248,10.6716333594723,10.5458570823434,10.6619582612316,398135.492185809,0.0,1.0
2003-12-18,11.16,11.17,10.94,11.06,1547000,10.7974096366012,10.8070847348418,10.5845574753061,10.7006586541943,1598950.1724077,0.0,1.0
2003-12-19,11.01,11.08,10.92,11.08,1026100,10.6522831629909,10.7200088506757,10.5652072788248,10.7200088506757,1060557.706469,0.0,1.0
2003-12-22,11.24,11.29,11.1,11.19,177200,10.8958053857089,10.9442742708766,10.7600925072392,10.8473365005411,182797.684934092,0.0217,1.0
2003-12-23,11.16,11.22,11.1,11.17,218800,10.8182551694405,10.8764178316418,10.7600925072392,10.827948946474,225711.814128552,0.0,1.0
2003-12-24,11.25,11.3,11.13,11.18,108200,10.9054991627424,10.9539680479102,10.7891738383398,10.8376427235076,111617.999491359,0.0,1.0
2003-12-26,11.19,11.21,11.15,11.19,29100,10.8473365005411,10.8667240546082,10.8085613924069,10.8473365005411,30019.2586432399,0.0,1.0
2003-12-29,11.15,11.19,11.04,11.09,131200,10.8085613924069,10.8473365005411,10.7019298450379,10.7503987302057,135344.561305604,0.0,1.0
2003-12-30,11.16,11.25,11.05,11.22,164300,10.8182551694405,10.9054991627424,10.7116236220715,10.8764178316418,169490.178525233,0.0,1.0
2003-12-31,11.24,11.24,11.1,11.21,141100,10.8958053857089,10.8958053857089,10.7600925072392,10.8667240546082,145557.298782169,0.0,1.0
2004-01-02,11.66,11.8,11.47,11.56,284400,11.3029440211179,11.4386568995876,11.1187622574805,11.2060062507824,293384.094781355,0.0,1.0
2004-01-05,11.8,11.99,11.8,11.87,396800,11.4386568995876,11.622838663225,11.4386568995876,11.5065133388225,409334.770777923,0.0,1.0
2004-01-06,11.88,11.94,11.75,11.94,304200,11.516207115856,11.5743697780573,11.3901880144199,11.5743697780573,313809.569734486,0.0,1.0
2004-01-07,11.9,11.9,11.69,11.89,909300,11.5355946699231,11.5355946699231,11.3320253522186,11.5259008928896,938024.463377937,0.0,1.0
2004-01-08,11.95,11.99,11.91,11.97,400300,11.5840635550909,11.622838663225,11.5452884469567,11.603451109158,412945.334532262,0.0,1.0
2004-01-09,11.95,12.0,11.8,11.98,353300,11.5840635550909,11.6325324402586,11.4386568995876,11.6131448861915,364460.621259676,0.0,1.0
2004-01-12,11.94,12.2,11.9,12.0,252500,11.5743697780573,11.8264079809296,11.5355946699231,11.6325324402586,260476.385134641,0.0,1.0
2004-01-13,11.75,12.0,11.7,11.98,1643800,11.3901880144199,11.6325324402586,11.3417191292521,11.6131448861915,1695727.05696761,0.0,1.0
2004-01-14,12.19,12.24,11.86,12.0,408500,11.816714203896,11.8651830890638,11.4968195617889,11.6325324402586,421404.369613865,0.0,1.0
2004-01-15,12.16,12.21,12.01,12.19,163800,11.7876328727954,11.8361017579631,11.6422262172921,11.816714203896,168974.383703184,0.0,1.0
2004-01-16,12.02,12.18,11.98,12.18,284200,11.6519199943257,11.8070204268625,11.6131448861915,11.8070204268625,293177.776852534,0.0,1.0
2004-01-20,12.12,12.19,11.96,12.18,547100,11.7488577646612,11.816714203896,11.5937573321244,11.8070204268625,564382.694285789,0.0,1.0
2004-01-21,12.12,12.12,12.05,12.11,653800,11.7488577646612,11.7488577646612,11.6810013254263,11.7391639876276,674453.309311001,0.0,1.0
2004-01-22,12.19,12.28,12.05,12.19,219900,11.816714203896,11.903958197198,11.6810013254263,11.816714203896,226846.56273706,0.0,1.0
2004-01-23,12.2,12.26,12.01,12.25,347500,11.8264079809296,11.8845706431309,11.6422262172921,11.8748768660973,358477.401323911,0.0,1.0
2004-01-26,12.29,12.35,12.05,12.19,755900,11.9136519742315,11.9718146364328,11.6810013254263,11.816714203896,779778.611973367,0.0,1.0
2004-01-27,12.15,12.4,12.06,12.39,1147200,11.7779390957618,12.0202835216006,11.6906951024599,12.010589744567,1183439.63970875,0.0,1.0
2004-01-28,12.15,12.45,12.12,12.39,804000,11.7779390957618,12.0687524067683,11.7488577646612,12.010589744567,829398.073854462,0.0,1.0
2004-01-29,12.15,12.19,12.0,12.06,488200,11.7779390957618,11.816714203896,11.6325324402586,11.6906951024599,503622.064248443,0.0,1.0
2004-01-30,12.22,12.3,12.11,12.11,264200,11.8457955349967,11.9233457512651,11.7391639876276,11.7391639876276,272545.983970582,0.0,1.0
2004-02-02,12.15,12.23,11.87,12.14,446500,11.7779390957618,11.8554893120302,11.5065133388225,11.7682453187283,460604.776089574,0.0,1.0
2004-02-03,12.04,12.05,11.86,11.96,357500,11.6713075483928,11.6810013254263,11.4968195617889,11.5937573321244,368793.297764887,0.0,1.0
2004-02-04,11.85,11.99,11.85,11.85,82500,11.4871257847554,11.622838663225,11.4871257847554,11.4871257847554,85106.1456380507,0.0,1.0
2004-02-05,12.05,12.05,11.86,11.99,77200,11.6810013254263,11.6810013254263,11.4968195617889,11.622838663225,79638.720524334,0.0,1.0
2004-02-06,12.21,12.23,12.05,12.19,354700,11.8361017579631,11.8554893120302,11.6810013254263,11.816714203896,365904.846761415,0.0,1.0
2004-02-09,12.25,12.47,12.25,12.3,501900,11.8748768660973,12.0881399608354,11.8748768660973,11.9233457512651,517754.84237258,0.0,1.0
2004-02-10,12.39,12.44,12.26,12.44,105900,12.010589744567,12.0590586297347,11.8845706431309,12.0590586297347,109245.343309934,0.0,1.0
2004-02-11,12.35,12.47,12.22,12.39,513500,11.9718146364328,12.0881399608354,11.8457955349967,12.010589744567,529721.282244111,0.0,1.0
2004-02-12,12.24,12.34,12.24,12.32,844700,11.8651830890638,11.9621208593993,11.8651830890638,11.9427333053322,871383.772369229,0.0,1.0
2004-02-13,12.38,12.49,12.36,12.49,808800,12.0008959675335,12.1075275149025,11.9815084134664,12.1075275149025,834349.704146125,0.0,1.0
2004-02-17,12.61,12.62,12.42,12.51,408400,12.2238528393051,12.2335466163386,12.0396710756676,12.1269150689696,421301.210649454,0.0,1.0
2004-02-18,12.49,12.55,12.44,12.55,173600,12.1075275149025,12.1656901771038,12.0590586297347,12.1656901771038,179083.962215341,0.0,1.0
2004-02-19,12.6,12.71,12.58,12.71,607400,12.2141590622715,12.3207906096406,12.1947715082044,12.3207906096406,626587.549824876,0.0,1.0
2004-02-20,12.5,12.6,12.39,12.6,392900,12.117221291936,12.2141590622715,12.010589744567,12.2141590622715,405311.571165943,0.0,1.0
2004-02-23,12.55,12.7,12.38,12.7,163600,12.1656901771038,12.311096832607,12.0008959675335,12.311096832607,168768.065774365,0.0,1.0
2004-02-24,12.29,12.44,12.19,12.44,579100,11.9136519742315,12.0590586297347,11.816714203896,12.0590586297347,597393.562896913,0.0,1.0
2004-02-25,12.48,12.5,12.34,12.49,210800,12.0978337378689,12.117221291936,11.9621208593993,12.1075275149025,217459.096975772,0.0,1.0
2004-02-26,12.52,12.69,12.48,12.69,706600,12.1366088460031,12.3014030555735,12.0978337378689,12.3014030555735,728921.242519357,0.0,1.0
2004-02-27,12.64,12.71,12.63,12.7,294100,12.2529341704057,12.3207906096406,12.2432403933722,12.311096832607,303390.514329101,0.0,1.0
2004-03-01,13.25,13.28,12.93,13.04,1082700,12.8442545694522,12.8733359005528,12.5340537043786,12.6406852517477,1116902.10766446,0.0,1.0
2004-03-02,13.2,13.38,13.15,13.34,2969000,12.7957856842845,12.9702736708883,12.7473167991167,12.9314985627541,3062789.65332572,0.0,1.0
2004-03-03,13.15,13.2,13.01,13.14,199400,12.7473167991167,12.7957856842845,12.611603920647,12.7376230220832,205698.975033059,0.0,1.0
2004-03-04,13.36,13.43,13.24,13.39,687600,12.9508861168212,13.0187425560561,12.8345607924187,12.9799674479219,709321.039281503,0.0,1.0
2004-03-05,13.2,13.35,13.01,13.09,349600,12.7957856842845,12.9411923397877,12.611603920647,12.6891541369154,360643.739576515,0.0,1.0
2004-03-08,12.85,13.06,12.8,13.05,1022600,12.4565034881102,12.6600728058148,12.4080346029425,12.6503790287812,1054903.5700542,0.0,1.0
2004-03-09,12.98,13.14,12.9,13.14,999200,12.5825225895464,12.7376230220832,12.504972373278,12.7376230220832,1030764.37238231,0.0,1.0
2004-03-10,12.65,13.04,11.86,13.04,1046200,12.2626279474393,12.6406852517477,11.4968195617889,12.6406852517477,1079249.08565489,0.0,1.0
2004-03-11,12.57,12.75,12.57,12.66,550200,12.1850777311709,12.3595657177748,12.1850777311709,12.2723217244728,567580.622182491,0.0,1.0
2004-03-12,12.65,12.7,12.4,12.52,730700,12.2626279474393,12.311096832607,12.0202835216006,12.1366088460031,753782.552942105,0.0,1.0
2004-03-15,12.21,12.24,12.1,12.16,321600,11.8361017579631,11.8651830890638,11.7294702105941,11.7876328727954,331759.229541785,0.0,1.0
2004-03-16,12.28,12.33,12.15,12.2,381800,11.903958197198,11.9524270823657,11.7779390957618,11.8264079809296,393860.926116458,0.0,1.0
2004-03-17,12.4,12.45,12.26,12.33,453500,12.0202835216006,12.0687524067683,11.8845706431309,11.9524270823657,467825.903598254,0.0,1.0
2004-03-18,12.8,12.89,12.56,12.74,391600,12.4080346029425,12.4952785962444,12.1753839541373,12.3498719407412,403970.504628615,0.0,1.0
2004-03-19,12.65,12.71,12.37,12.64,817700,12.2626279474393,12.3207906096406,11.9912021904999,12.2529341704057,843530.851978595,0.0,1.0
2004-03-22,11.25,11.95,10.75,10.81,3130900,10.9054991627424,11.5840635550909,10.420810311065,10.4789729732663,3229804.01670515,0.0,1.0
2004-03-23,11.53,11.75,11.4,11.74,2189800,11.1769249196818,11.3901880144199,11.0509058182457,11.3804942373863,2258975.0026449,0.0,1.0
2004-03-24,11.65,11.8,11.65,11.78,1095700,11.2932502440844,11.4386568995876,11.2932502440844,11.4192693455205,1130312.77303772,0.0,1.0
2004-03-25,11.72,11.8,11.6,11.69,1689200,11.3611066833192,11.4386568995876,11.2447813589166,11.3320253522186,1742561.22680965,0.0,1.0
2004-03-26,11.33,11.67,11.25,11.67,1920000,10.9830493790108,11.3126377981515,10.9054991627424,11.3126377981515,1980652.11666737,0.0,1.0
2004-03-29,12.2,12.32,12.15,12.17,781600,11.8264079809296,11.9427333053322,11.7779390957618,11.7973266498289,806290.465826672,0.0,1.0
2004-03-30,12.11,12.18,12.01,12.14,463200,11.7391639876276,11.8070204268625,11.6422262172921,11.7682453187283,477832.323146004,0.0,1.0
2004-03-31,12.18,12.25,12.17,12.2,303900,11.8070204268625,11.8748768660973,11.7973266498289,11.8264079809296,313500.092841256,0.0,1.0
2004-04-01,12.49,12.49,12.23,12.28,743900,12.1075275149025,12.1075275149025,11.8554893120302,11.903958197198,767399.536244194,0.0,1.0
2004-04-02,12.47,12.58,12.37,12.49,1229800,12.0881399608354,12.1947715082044,11.9912021904999,12.1075275149025,1268648.94431121,0.0,1.0
2004-04-05,12.68,12.7,12.48,12.54,771000,12.2917092785399,12.311096832607,12.0978337378689,12.1559964000702,795355.615599241,0.0,1.0
2004-04-06,12.59,12.59,12.49,12.58,284900,12.204465285238,12.204465285238,12.1075275149025,12.1947715082044,293899.889603402,0.0,1.0
2004-04-07,12.48,12.58,12.47,12.52,430600,12.0978337378689,12.1947715082044,12.0881399608354,12.1366088460031,444202.500748422,0.0,1.0
2004-04-08,12.58,12.74,12.51,12.74,334800,12.1947715082044,12.3498719407412,12.1269150689696,12.3498719407412,345376.212843873,0.0,1.0
2004-04-12,12.95,12.99,12.78,12.9,364200,12.5534412584457,12.5922163665799,12.3886470488754,12.504972373278,375704.948380342,0.0,1.0
2004-04-13,12.7,12.98,12.65,12.95,859000,12.311096832607,12.5825225895464,12.2626279474393,12.5534412584457,886135.504279828,0.0,1.0
2004-04-14,12.84,12.9,12.79,12.83,815000,12.4468097110767,12.504972373278,12.398340825909,12.4371159340431,840745.559939533,0.0,1.0
2004-04-15,12.53,12.65,12.49,12.61,417700,12.1463026230367,12.2626279474393,12.1075275149025,12.2238528393051,430894.994339561,0.0,1.0
2004-04-16,12.8,12.8,12.65,12.8,395100,12.4080346029425,12.4080346029425,12.2626279474393,12.4080346029425,407581.068382957,0.0,1.0
2004-04-19,12.8,12.8,12.51,12.8,191400,12.4080346029425,12.4080346029425,12.1269150689696,12.4080346029425,197446.257880278,0.0,1.0
2004-04-20,12.61,12.8,12.61,12.8,392100,12.2238528393051,12.4080346029425,12.2238528393051,12.4080346029425,404486.299450663,0.0,1.0
2004-04-21,12.79,12.91,12.61,12.792,2303000,12.398340825909,12.5146661503115,12.2238528393051,12.4002795813157,2375750.95035673,0.0,1.0
2004-04-22,12.79,12.87,12.7,12.74,521400,12.398340825909,12.4758910421773,12.311096832607,12.3498719407412,537870.84043248,0.0,1.0
2004-04-23,12.8,12.85,12.71,12.84,766400,12.4080346029425,12.4565034881102,12.3207906096406,12.4468097110767,790610.303236391,0.0,1.0
2004-04-26,12.67,12.79,12.55,12.77,942900,12.2820155015064,12.398340825909,12.1656901771038,12.3789532718419,972685.875419612,0.0,1.0
2004-04-27,12.47,12.64,12.46,12.6,852100,12.0881399608354,12.2529341704057,12.0784461838018,12.2141590622715,879017.535735553,0.0,1.0
2004-04-28,11.95,12.34,11.9,12.26,1085700,11.5840635550909,11.9621208593993,11.5355946699231,11.8845706431309,1119996.87659675,0.0,1.0
2004-04-29,11.63,11.95,11.51,11.78,798000,11.2738626900173,11.5840635550909,11.1575373656147,11.4192693455205,823208.535989874,0.0,1.0
2004-04-30,11.17,11.44,11.13,11.31,1024600,10.827948946474,11.0896809263799,10.7891738383398,10.9636618249437,1056966.74934239,0.0,1.0
2004-05-03,11.36,11.36,11.13,11.32,380200,11.0121307101115,11.0121307101115,10.7891738383398,10.9733556019773,392210.382685902,0.0,1.0
2004-05-04,11.5,11.6,11.4,11.6,555700,11.1478435885812,11.2447813589166,11.0509058182457,11.2447813589166,573254.365225027,0.0,1.0
2004-05-05,11.14,11.19,10.88,10.99,1603900,10.7988676153734,10.8473365005411,10.5468294125011,10.6534609598702,1654566.63016812,0.0,1.0
2004-05-06,10.96,11.18,10.88,11.18,429800,10.6243796287695,10.8376427235076,10.5468294125011,10.8376427235076,443377.229033144,0.0,1.0
2004-05-07,11.05,11.2,10.99,11.11,1352900,10.7116236220715,10.8570302775747,10.6534609598702,10.7697862842728,1395637.62949962,0.0,1.0
2004-05-10,10.41,10.62,10.31,10.55,1255100,10.0912218919243,10.2947912096289,9.99428412158884,10.226934770394,1294748.16230689,0.0,1.0
2004-05-11,10.89,10.95,10.66,10.81,582100,10.5565231895347,10.614685851736,10.3335663177631,10.4789729732663,600488.331829204,0.0,1.0
2004-05-12,10.9,11.03,10.49,11.03,749200,10.5662169665682,10.6922360680044,10.1687721081927,10.6922360680044,772866.961357914,0.0,1.0
2004-05-13,10.56,10.79,10.55,10.74,862800,10.2366285474276,10.4595854191992,10.226934770394,10.4111165340314,890055.544927395,0.0,1.0
2004-05-14,10.35,10.68,10.25,10.57,710600,10.033059229723,10.3529538718302,9.93612145938755,10.2463223244611,733047.601095748,0.0,1.0
2004-05-17,9.85,10.06,9.71,10.06,708600,9.5483703780456,9.75193969575012,9.41265749957592,9.75193969575012,730984.42180755,0.0,1.0
2004-05-18,10.14,10.24,10.01,10.24,414900,9.82948991201851,9.926427682354,9.70347081058238,9.926427682354,428006.543336089,0.0,1.0
2004-05-19,10.75,10.99,10.66,10.85,1031300,10.420810311065,10.6534609598702,10.3335663177631,10.5177480814005,1063878.39995784,0.0,1.0
2004-05-20,10.68,10.75,10.55,10.66,1102500,10.3529538718302,10.420810311065,10.226934770394,10.3335663177631,1137327.58261758,0.0,1.0
2004-05-21,11.04,11.05,10.83,10.99,720500,10.7019298450379,10.7116236220715,10.4983605273334,10.6534609598702,743260.338572312,0.0,1.0
2004-05-24,10.94,10.96,10.82,10.95,237800,10.6049920747024,10.6243796287695,10.4886667502998,10.614685851736,245312.017366407,0.0,1.0
2004-05-25,11.1,11.1,10.81,10.9,725400,10.7600925072392,10.7600925072392,10.4789729732663,10.5662169665682,748315.12782839,0.0,1.0
2004-05-26,11.05,11.13,10.98,11.01,395800,10.7116236220715,10.7891738383398,10.6437671828366,10.6728485139373,408303.181133823,0.0,1.0
2004-05-27,11.2,11.2,11.1,11.11,466300,10.8570302775747,10.8570302775747,10.7600925072392,10.7697862842728,481030.251042704,0.0,1.0
2004-05-28,11.24,11.3,11.14,11.3,478100,10.8958053857089,10.9539680479102,10.7988676153734,10.9539680479102,493203.008843056,0.0,1.0
2004-06-01,10.92,11.01,10.81,10.86,591300,10.5856045206353,10.6728485139373,10.4789729732663,10.527441858434,609978.956554904,0.0,1.0
2004-06-02,10.76,10.89,10.48,10.89,484000,10.4305040880985,10.5565231895347,10.1590783311592,10.5565231895347,499289.387743234,0.0,1.0
2004-06-03,10.3,10.38,10.21,10.27,166000,9.9845903445553,10.0621405608237,9.89734635125336,9.95550901345465,171243.880920199,0.0,1.0
2004-06-04,10.42,10.47,10.33,10.33,370900,10.1009156689579,10.1493845541256,10.0136716756559,10.0136716756559,382616.598995794,0.0,1.0
2004-06-07,11.03,11.14,10.76,10.9,377900,10.6922360680044,10.7988676153734,10.4305040880985,10.5662169665682,389837.726504477,0.0,1.0
2004-06-08,11.0,11.13,10.91,11.13,386900,10.6631547369037,10.7891738383398,10.5759107436018,10.7891738383398,399122.033301357,0.0,1.0
2004-06-09,10.71,11.05,10.7,11.05,297200,10.3820352029308,10.7116236220715,10.3723414258972,10.7116236220715,306588.442225803,0.0,1.0
2004-06-10,10.65,10.79,10.55,10.78,125200,10.3238725407295,10.4595854191992,10.226934770394,10.4498916421656,129155.023441018,0.0,1.0
2004-06-14,10.08,10.25,10.0,10.25,768500,9.77132724981722,9.93612145938755,9.69377703354883,9.93612145938755,792776.641488996,0.0,1.0
2004-06-15,10.3,10.44,10.2,10.44,566800,9.9845903445553,10.120303223025,9.88765257421981,10.120303223025,584705.010274512,0.0,1.0
2004-06-16,10.08,10.24,10.0,10.24,860800,9.77132724981722,9.926427682354,9.69377703354883,9.926427682354,887992.365639203,0.0,1.0
2004-06-17,10.38,10.39,10.2,10.37,655300,10.0621405608237,10.0718343378572,9.88765257421981,10.0524467837901,676000.693777148,0.0,1.0
2004-06-18,10.11,10.25,10.05,10.05,316500,9.80040858091787,9.93612145938755,9.74224591871658,9.74224591871658,326498.122356886,0.0,1.0
2004-06-21,10.02,10.25,10.01,10.22,224900,9.71316458761593,9.93612145938755,9.70347081058238,9.9070401282869,232004.510957547,0.0,1.0
2004-06-22,10.23,10.23,10.05,10.07,439900,9.91673390532045,9.91673390532045,9.74224591871658,9.76163347278367,453796.284438529,0.0,1.0
2004-06-23,10.55,10.68,10.3615,10.5,878700,10.226934770394,10.3529538718302,10.0442070733116,10.1784658852263,906457.820268551,0.0,1.0
2004-06-24,10.64,10.7,10.55,10.55,700000,10.314178763696,10.3723414258972,10.226934770394,10.226934770394,722112.750868308,0.0,1.0
2004-06-25,10.72,10.76,10.56,10.56,452500,10.3917289799643,10.4305040880985,10.2366285474276,10.2366285474276,466794.31395416,0.0,1.0
2004-06-28,10.48,10.65,10.41,10.64,163400,10.1590783311592,10.3238725407295,10.0912218919243,10.314178763696,168561.747845545,0.0,1.0
2004-06-29,10.55,10.63,10.41,10.56,457000,10.226934770394,10.3044849866624,10.0912218919243,10.2366285474276,471436.467352598,0.0,1.0
2004-06-30,10.82,10.84,10.62,10.84,271300,10.4886667502998,10.5080543043669,10.2947912096289,10.5080543043669,279870.270443676,0.0,1.0
2004-07-01,10.55,10.9,10.52,10.79,688400,10.226934770394,10.5662169665682,10.1978534392934,10.4595854191992,710146.31099678,0.0,1.0
2004-07-02,10.59,10.64,10.31,10.64,241400,10.2657098785282,10.314178763696,9.99428412158884,10.314178763696,249025.740085158,0.0,1.0
2004-07-06,10.3,10.5,10.25,10.5,145100,9.9845903445553,10.1784658852263,9.93612145938755,10.1784658852263,149683.65735856,0.0,1.0
2004-07-07,10.53,10.58,10.36,10.36,752900,10.2075472163269,10.2560161014947,10.0427530067566,10.0427530067566,776683.843041075,0.0,1.0
2004-07-08,10.46,10.54,10.41,10.53,257300,10.1396907770921,10.2172409933605,10.0912218919243,10.2075472163269,265428.015426308,0.0,1.0
2004-07-09,10.57,10.65,10.46,10.51,229500,10.2463223244611,10.3238725407295,10.1396907770921,10.1881596622598,236749.823320397,0.0,1.0
2004-07-12,10.4,10.5,10.3,10.46,302200,10.0815281148908,10.1784658852263,9.9845903445553,10.1396907770921,311746.39044629,0.0,1.0
2004-07-13,10.44,10.46,10.33,10.35,118600,10.120303223025,10.1396907770921,10.0136716756559,10.033059229723,122346.531789974,0.0,1.0
2004-07-14,10.24,10.31,10.15,10.31,351900,9.926427682354,9.99428412158884,9.83918368905206,9.99428412158884,363016.395757941,0.0,1.0
2004-07-15,9.99,10.13,9.99,10.06,290600,9.68408325651528,9.81979613498497,9.68408325651528,9.75193969575012,299779.950574759,0.0,1.0
2004-07-16,9.91,10.09,9.9,10.09,398700,9.60653304024689,9.78102102685077,9.59683926321334,9.78102102685077,411294.791101708,0.0,1.0
2004-07-19,10.0,10.04,9.85,9.98,322700,9.69377703354883,9.73255214168302,9.5483703780456,9.67438947948173,332893.978150291,0.0,1.0
2004-07-20,9.8885,9.9,9.65,9.74,516600,9.58569141962476,9.59683926321334,9.35449483737462,9.44173883067656,532919.210140813,0.0,1.0
2004-07-21,9.75,10.03,9.71,10.03,873100,9.45143260771011,9.72285836464948,9.41265749957592,9.72285836464948,900680.918261603,0.0,1.0
2004-07-22,9.84,9.98,9.66,9.78,377000,9.53867660101205,9.67438947948173,9.36418861440817,9.48051393881076,388909.29582479,0.0,1.0
2004-07-23,9.55,9.76,9.53,9.66,232200,9.25755706703913,9.46112638474366,9.23816951297204,9.36418861440817,239535.11535946,0.0,1.0
2004-07-26,9.63,9.68,9.51,9.53,206800,9.33510728330752,9.38357616847527,9.21878195890494,9.23816951297204,213332.738399381,0.0,1.0
2004-07-27,9.86,9.86,9.68,9.86,562000,9.55806415507915,9.55806415507915,9.38357616847527,9.55806415507915,579753.379982844,0.0,1.0
2004-07-28,9.74,9.78,9.54,9.78,686100,9.44173883067656,9.48051393881076,9.24786329000558,9.48051393881076,707773.654815355,0.0,1.0
2004-07-29,9.77,9.78,9.55,9.78,351200,9.47082016177721,9.48051393881076,9.25755706703913,9.48051393881076,362294.283007072,0.0,1.0
2004-07-30,9.8,9.92,9.79,9.87,545100,9.49990149287786,9.61622681728044,9.4902077158443,9.56775793211269,562319.514997594,0.0,1.0
2004-08-02,9.72,9.79,9.61,9.79,315600,9.42235127660946,9.4902077158443,9.31571972924043,9.4902077158443,325569.691677199,0.0,1.0
2004-08-03,9.79,9.85,9.73,9.73,287600,9.4902077158443,9.5483703780456,9.43204505364301,9.43204505364301,296685.181642466,0.0,1.0
2004-08-04,9.66,9.75,9.6,9.6,759200,9.36418861440817,9.45143260771011,9.30602595220688,9.30602595220688,783182.857798888,0.0,1.0
2004-08-05,9.84,9.98,9.82,9.82,427400,9.53867660101205,9.67438947948173,9.51928904694495,9.51928904694495,440901.413887309,0.0,1.0
2004-08-06,9.63,9.79,9.62,9.76,122600,9.33510728330752,9.4902077158443,9.32541350627397,9.46112638474366,126472.890366364,0.0,1.0
2004-08-09,9.8,9.94,9.75,9.94,203300,9.49990149287786,9.63561437134754,9.45143260771011,9.63561437134754,209722.174645039,0.0,1.0
2004-08-10,9.99,9.99,9.8,9.9,475700,9.68408325651528,9.68408325651528,9.49990149287786,9.59683926321334,490727.193697222,0.0,1.0
2004-08-11,9.8,9.84,9.75,9.84,178100,9.49990149287786,9.53867660101205,9.45143260771011,9.53867660101205,183726.11561378,0.0,1.0
2004-08-12,9.62,9.77,9.6,9.75,231800,9.32541350627397,9.47082016177721,9.30602595220688,9.45143260771011,239122.479501821,0.0,1.0
2004-08-13,9.76,9.85,9.73,9.85,225400,9.46112638474366,9.5483703780456,9.43204505364301,9.5483703780456,232520.305779596,0.0,1.0
2004-08-16,9.89,9.93,9.65,9.65,576200,9.58714548617979,9.62592059431399,9.35449483737462,9.35449483737462,594401.95292903,0.0,1.0
2004-08-17,9.71,9.85,9.7,9.83,306700,9.41265749957592,9.5483703780456,9.40296372254237,9.5289828239785,316388.54384473,0.0,1.0
2004-08-18,10.14,10.14,9.84,9.85,1190700,9.82948991201851,9.82948991201851,9.53867660101205,9.5483703780456,1228313.789227,0.0,1.0
2004-08-19,10.3,10.35,10.21,10.29,623000,9.9845903445553,10.033059229723,9.89734635125336,9.97489656752175,642680.348272796,0.0,1.0
2004-08-20,10.49,10.5,10.27,10.35,870000,10.1687721081927,10.1784658852263,9.95550901345465,10.033059229723,897482.990364903,0.0,1.0
2004-08-23,10.44,10.5,10.4,10.48,313700,10.120303223025,10.1784658852263,10.0815281148908,10.1590783311592,323609.671353412,0.0,1.0
2004-08-24,10.49,10.59,10.41,10.52,606800,10.1687721081927,10.2657098785282,10.0912218919243,10.1978534392934,625968.596038417,0.0,1.0
2004-08-25,10.74,10.74,10.43,10.45,749100,10.4111165340314,10.4111165340314,10.1106094459914,10.1299970000585,772763.802393506,0.0,1.0
2004-08-26,10.77,10.89,10.75,10.89,941800,10.4401978651321,10.5565231895347,10.420810311065,10.5565231895347,971551.126811106,0.0,1.0
2004-08-27,10.7,10.85,10.69,10.85,425000,10.3723414258972,10.5177480814005,10.3626476488637,10.5177480814005,438425.598741476,0.0,1.0
2004-08-30,10.53,10.7,10.53,10.7,870100,10.2075472163269,10.3723414258972,10.2075472163269,10.3723414258972,897586.149329312,0.0,1.0
2004-08-31,10.64,10.64,10.42,10.52,821900,10.314178763696,10.314178763696,10.1009156689579,10.1978534392934,847863.528483803,0.0,1.0
2004-09-01,10.77,10.86,10.68,10.68,239600,10.4401978651321,10.527441858434,10.3529538718302,10.3529538718302,247168.878725782,0.0,1.0
2004-09-02,10.9,10.9,10.75,10.8,126500,10.5662169665682,10.5662169665682,10.420810311065,10.4692791962327,130496.089978345,0.0,1.0
2004-09-03,10.6,10.68,10.5,10.56,210700,10.2754036555618,10.3529538718302,10.1784658852263,10.2366285474276,217355.938011361,0.0,1.0
2004-09-07,10.75,10.79,10.74,10.76,678100,10.420810311065,10.4595854191992,10.4111165340314,10.4305040880985,699520.937662573,0.0,1.0
2004-09-08,10.56,10.71,10.53,10.69,502800,10.2366285474276,10.3820352029308,10.2075472163269,10.3626476488637,518683.273052265,0.0,1.0
2004-09-09,10.82,10.84,10.55,10.6,536700,10.4886667502998,10.5080543043669,10.226934770394,10.2754036555618,553654.161987177,0.0,1.0
2004-09-10,10.85,10.85,10.68,10.78,559400,10.5177480814005,10.5177480814005,10.3529538718302,10.4498916421656,577071.246908189,0.0,1.0
2004-09-13,10.9,11.02,10.82,10.88,1228800,10.5662169665682,10.6825422909708,10.4886667502998,10.5468294125011,1267617.35466712,0.0,1.0
2004-09-14,10.9,10.93,10.8,10.8,277800,10.5662169665682,10.5952982976689,10.4692791962327,10.4692791962327,286575.60313031,0.0,1.0
2004-09-15,10.66,10.82,10.66,10.82,736600,10.3335663177631,10.4886667502998,10.3335663177631,10.4886667502998,759868.931842279,0.0,1.0
2004-09-16,10.89,10.89,10.72,10.73,750100,10.5565231895347,10.5565231895347,10.3917289799643,10.4014227569979,773795.392037598,0.0,1.0
2004-09-17,10.75,10.76,10.6,10.7,564000,10.420810311065,10.4305040880985,10.2754036555618,10.3723414258972,581816.559271039,0.0,1.0
2004-09-20,10.79,10.79,10.66,10.74,561700,10.4595854191992,10.4595854191992,10.3335663177631,10.4111165340314,579443.903089614,0.0,1.0
2004-09-21,11.01,11.22,10.85,10.95,1423100,10.6728485139373,10.8764178316418,10.5177480814005,10.614685851736,1468055.22251527,0.0,1.0
2004-09-22,10.8,11.01,10.75,11.0,603100,10.4692791962327,10.6728485139373,10.420810311065,10.6631547369037,622151.714355257,0.0,1.0
2004-09-23,10.79,10.89,10.74,10.87,547000,10.4595854191992,10.5565231895347,10.4111165340314,10.5371356354676,564279.535321379,0.0,1.0
2004-09-24,10.73,10.79,10.68,10.78,265100,10.4014227569979,10.4595854191992,10.3529538718302,10.4498916421656,273474.41465027,0.0,1.0
2004-09-27,10.54,10.6,10.51,10.51,299200,10.2172409933605,10.2754036555618,10.1881596622598,10.1881596622598,308651.621513997,0.0,1.0
2004-09-28,10.68,10.68,10.5,10.5,609200,10.3529538718302,10.3529538718302,10.1784658852263,10.1784658852263,628444.411184247,0.0,1.0
2004-09-29,10.62,10.69,10.56,10.59,253800,10.2947912096289,10.3626476488637,10.2366285474276,10.2657098785282,261817.451671966,0.0,1.0
2004-09-30,10.7,10.7,10.55,10.55,1085800,10.3723414258972,10.3723414258972,10.226934770394,10.226934770394,1120100.03556116,0.0,1.0
2004-10-01,11.08,11.08,10.83,10.83,411300,10.7407049531721,10.7407049531721,10.4983605273334,10.4983605273334,424292.820617338,0.0,1.0
2004-10-04,11.34,11.45,11.16,11.45,719300,10.9927431560444,11.0993747034134,10.8182551694405,11.0993747034134,742022.430999393,0.0,1.0
2004-10-05,11.25,11.34,11.16,11.3,621500,10.9054991627424,10.9927431560444,10.8182551694405,10.9539680479102,641132.963806652,0.0,1.0
2004-10-06,11.28,11.3,11.05,11.05,218300,10.9345804938431,10.9539680479102,10.7116236220715,10.7116236220715,225196.019306503,0.0,1.0
2004-10-07,11.24,11.34,11.18,11.2,626800,10.8958053857089,10.9927431560444,10.8376427235076,10.8570302775747,646600.388920367,0.0,1.0
2004-10-08,11.06,11.29,11.05,11.25,536100,10.721317399105,10.9442742708766,10.7116236220715,10.9054991627424,553035.208200717,0.0,1.0
2004-10-11,11.12,11.15,11.06,11.1,358400,10.7794800613063,10.8085613924069,10.721317399105,10.7600925072392,369721.728444575,0.0,1.0
2004-10-12,10.98,10.98,10.7,10.9,673300,10.6437671828366,10.6437671828366,10.3723414258972,10.5662169665682,694569.307370906,0.0,1.0
2004-10-13,10.8,10.97,10.75,10.95,1703100,10.4692791962327,10.6340734058031,10.420810311065,10.614685851736,1756900.32286261,0.0,1.0
2004-10-14,10.49,10.7,10.49,10.62,431900,10.1687721081927,10.3723414258972,10.1687721081927,10.2947912096289,445543.567285749,0.0,1.0
2004-10-15,10.73,10.8,10.55,10.55,284200,10.4014227569979,10.4692791962327,10.226934770394,10.226934770394,293177.776852534,0.0,1.0
2004-10-18,10.61,10.65,10.48,10.55,597400,10.2850974325953,10.3238725407295,10.1590783311592,10.226934770394,616271.653383899,0.0,1.0
2004-10-19,10.64,10.75,10.6,10.71,668600,10.314178763696,10.420810311065,10.2754036555618,10.3820352029308,689720.836043644,0.0,1.0
2004-10-20,10.69,10.69,10.54,10.55,621400,10.3626476488637,10.3626476488637,10.2172409933605,10.226934770394,641029.804842241,0.0,1.0
2004-10-21,10.73,10.79,10.6,10.6,542300,10.4014227569979,10.4595854191992,10.2754036555618,10.2754036555618,559431.063994121,0.0,1.0
2004-10-22,10.51,10.75,10.5,10.75,238900,10.1881596622598,10.420810311065,10.1784658852263,10.420810311065,246446.765974914,0.0,1.0
2004-10-25,10.53,10.64,10.4,10.45,436300,10.2075472163269,10.314178763696,10.0815281148908,10.1299970000585,450082.561719778,0.0,1.0
2004-10-26,10.59,10.59,10.43,10.45,1139900,10.2657098785282,10.2657098785282,10.1106094459914,10.1299970000585,1175909.03530684,0.0,1.0
2004-10-27,10.78,10.79,10.44,10.48,1802000,10.4498916421656,10.4595854191992,10.120303223025,10.1590783311592,1858924.53866386,0.0,1.0
2004-10-28,10.64,10.7,10.53,10.65,528700,10.314178763696,10.3723414258972,10.2075472163269,10.3238725407295,545401.444834392,0.0,1.0
2004-10-29,10.69,10.73,10.64,10.65,679400,10.3626476488637,10.4014227569979,10.314178763696,10.3238725407295,700862.004199901,0.0,1.0
2004-11-01,10.63,10.69,10.53,10.6,2051000,10.3044849866624,10.3626476488637,10.2075472163269,10.2754036555618,2115790.36004415,0.0,1.0
2004-11-02,10.8,10.95,10.76,10.78,1761900,10.4692791962327,10.614685851736,10.4305040880985,10.4498916421656,1817557.79393555,0.0,1.0
2004-11-03,11.18,11.25,11.05,11.18,1779400,10.8376427235076,10.9054991627424,10.7116236220715,10.8376427235076,1835610.61270724,0.0,1.0
2004-11-04,11.36,11.4,11.15,11.18,1097900,11.0121307101115,11.0509058182457,10.8085613924069,10.8376427235076,1132582.27025474,0.0,1.0
2004-11-05,11.52,11.52,11.43,11.45,3098600,11.1672311426483,11.1672311426483,11.0799871493463,11.0993747034134,3196483.67120077,0.0,1.0
2004-11-08,11.47,11.49,11.39,11.48,1543800,11.1187622574805,11.1381498115476,11.0412120412121,11.1284560345141,1592568.09255786,0.0,1.0
2004-11-09,11.4,11.45,11.32,11.42,670100,11.0509058182457,11.0993747034134,10.9733556019773,11.0702933723128,691268.220509791,0.0,1.0
2004-11-10,11.31,11.35,11.25,11.35,494600,10.9636618249437,11.0024369330779,10.9054991627424,11.0024369330779,510224.237970668,0.0,1.0
2004-11-11,11.36,11.39,11.11,11.39,889000,11.0121307101115,11.0412120412121,10.7697862842728,11.0412120412121,917083.193602752,0.0,1.0
2004-11-12,11.37,11.39,11.28,11.39,473400,11.021824487145,11.0412120412121,10.9345804938431,11.0412120412121,488354.537515798,0.0,1.0
2004-11-15,11.4,11.45,11.31,11.45,728000,11.0509058182457,11.0993747034134,10.9636618249437,11.0993747034134,750997.260903041,0.0,1.0
2004-11-16,11.38,11.43,11.29,11.43,420800,11.0315182641786,11.0799871493463,10.9442742708766,11.0799871493463,434092.922236263,0.0,1.0
2004-11-17,11.79,11.84,11.72,11.75,1695000,11.4289631225541,11.4774320077218,11.3611066833192,11.3901880144199,1748544.44674541,0.0,1.0
2004-11-18,11.88,11.9,11.47,11.89,513600,11.516207115856,11.5355946699231,11.1187622574805,11.5259008928896,529824.441208521,0.0,1.0
2004-11-19,11.62,11.83,11.57,11.82,623200,11.2641689129837,11.4677382306883,11.215700027816,11.4580444536547,642886.666201618,0.0,1.0
2004-11-22,11.42,11.45,11.26,11.36,1815400,11.0702933723128,11.0993747034134,10.915192939776,11.0121307101115,1872747.83989475,0.0,1.0
2004-11-23,11.26,11.46,11.26,11.42,1127200,10.915192939776,11.109068480447,10.915192939776,11.0702933723128,1162807.8468268,0.0,1.0
2004-11-24,11.55,11.59,11.43,11.54,996200,11.1963124737489,11.2350875818831,11.0799871493463,11.1866186967153,1027669.60345002,0.0,1.0
2004-11-26,11.33,11.36,11.3,11.36,412800,10.9830493790108,11.0121307101115,10.9539680479102,11.0121307101115,425840.205083485,0.0,1.0
2004-11-29,11.28,11.39,11.18,11.35,838500,10.9345804938431,11.0412120412121,10.8376427235076,11.0024369330779,864987.916575825,0.0,1.0
2004-11-30,11.26,11.48,11.21,11.48,2088100,10.915192939776,11.1284560345141,10.8667240546082,11.1284560345141,2154062.33584017,0.0,1.0
2004-12-01,11.32,11.38,11.24,11.29,2377300,10.9733556019773,11.0315182641786,10.8958053857089,10.9442742708766,2452398.06091319,0.0,1.0
2004-12-02,11.46,11.55,11.37,11.5,1990200,11.109068480447,11.1963124737489,11.021824487145,11.1478435885812,2053069.70968301,0.0,1.0
2004-12-03,11.41,11.51,11.4,11.48,499100,11.0605995952792,11.1575373656147,11.0509058182457,11.1284560345141,514866.391369106,0.0,1.0
2004-12-06,11.6,11.6,11.46,11.48,528500,11.2447813589166,11.2447813589166,11.109068480447,11.1284560345141,545195.126905577,0.0,1.0
2004-12-07,11.45,11.62,11.43,11.6,840600,11.0993747034134,11.2641689129837,11.0799871493463,11.2447813589166,867154.254828432,0.0,1.0
2004-12-08,11.59,11.64,11.45,11.45,657100,11.2350875818831,11.2835564670508,11.0993747034134,11.0993747034134,677857.555136524,0.0,1.0
2004-12-09,11.5,11.59,11.31,11.39,1032800,11.1478435885812,11.2350875818831,10.9636618249437,11.0412120412121,1065425.78442398,0.0,1.0
2004-12-10,11.45,11.45,11.3,11.35,890100,11.0993747034134,11.0993747034134,10.9539680479102,11.0024369330779,918217.942211263,0.0,1.0
2004-12-13,11.4,11.43,11.31,11.43,420400,11.0509058182457,11.0799871493463,10.9636618249437,11.0799871493463,433680.286378624,0.0,1.0
2004-12-14,11.45,11.5,11.35,11.4,1390300,11.0993747034134,11.1478435885812,11.0024369330779,11.0509058182457,1434219.08218888,0.0,1.0
2004-12-15,11.71,11.75,11.64,11.74,928300,11.3514129062857,11.3901880144199,11.2835564670508,11.3804942373863,957624.666615788,0.0,1.0
2004-12-16,11.71,11.78,11.61,11.7,407800,11.3514129062857,11.4192693455205,11.2544751359502,11.3417191292521,420682.256862995,0.0,1.0
2004-12-17,11.7,11.99,11.59,11.69,2210700,11.3417191292521,11.622838663225,11.2350875818831,11.3320253522186,2280535.22620654,0.0,1.0
2004-12-20,11.68,11.75,11.55,11.75,6546100,11.322331575185,11.3901880144199,11.1963124737489,11.3901880144199,6752888.96922723,0.0,1.0
2004-12-21,11.75,11.75,11.58,11.58,535200,11.3901880144199,11.3901880144199,11.2253938048495,11.2253938048495,552106.777521027,0.0,1.0
2004-12-22,11.72,11.84,11.7,11.84,304500,11.3611066833192,11.4774320077218,11.3417191292521,11.4774320077218,314119.046627716,0.0,1.0
2004-12-23,11.58,11.78,11.57,11.74,411100,11.3024593322663,11.4976658837734,11.2926990046909,11.458624573472,421194.879808999,0.0795,1.0
2004-12-27,11.53,11.61,11.5,11.53,351300,11.2536576943895,11.3317403149923,11.2243767116634,11.2536576943895,359926.444361229,0.0,1.0
2004-12-28,11.73,11.75,11.61,11.61,195800,11.4488642458966,11.4683849010474,11.3317403149923,11.3317403149923,200608.021081495,0.0,1.0
2004-12-29,11.91,12.15,11.81,12.02,415100,11.6245501422531,11.8587980040617,11.5269468664995,11.7319137455821,425293.102915875,0.0,1.0
2004-12-30,11.9,12.08,11.82,12.08,213900,11.6147898146778,11.7904757110342,11.5367071940749,11.7904757110342,219152.480640099,0.0,1.0
2004-12-31,12.06,12.08,11.96,11.98,110200,11.7709550558835,11.7904757110342,11.6733517801299,11.6928724352806,112906.046594386,0.0,1.0
2005-01-03,11.87,12.15,11.87,12.09,450600,11.5855088319517,11.8587980040617,11.5855088319517,11.8002360386096,461664.832989383,0.0,1.0
2005-01-04,11.6,11.85,11.51,11.75,853600,11.321979987417,11.565988176801,11.2341370392387,11.4683849010474,874560.811006962,0.0,1.0
2005-01-05,11.55,11.65,11.47,11.6,1213900,11.2731783495402,11.3707816252938,11.1950957289373,11.321979987417,1243708.25735866,0.0,1.0
2005-01-06,11.54,11.6,11.45,11.5,577900,11.2634180219648,11.321979987417,11.1755750737866,11.2243767116634,592090.783365657,0.0,1.0
2005-01-07,11.45,11.58,11.4,11.54,488400,11.1755750737866,11.3024593322663,11.1267734359098,11.2634180219648,500393.041349344,0.0,1.0
2005-01-10,11.45,11.55,11.31,11.4,1187500,11.1755750737866,11.2731783495402,11.0389304877316,11.1267734359098,1216659.98485329,0.0,1.0
2005-01-11,11.45,11.5,11.4,11.49,745000,11.1755750737866,11.2243767116634,11.1267734359098,11.214616384088,763294.053655327,0.0,1.0
2005-01-12,11.5,11.5,11.3,11.37,754700,11.2243767116634,11.2243767116634,11.0291701601562,11.0974924531837,773232.244689497,0.0,1.0
2005-01-13,11.3,11.41,11.25,11.4,661900,11.0291701601562,11.1365337634851,10.9803685222794,11.1267734359098,678153.468610015,0.0,1.0
2005-01-14,11.45,11.5,11.35,11.39,552200,11.1755750737866,11.2243767116634,11.077971798033,11.1170131083344,565759.699903988,0.0,1.0
2005-01-18,11.59,11.65,11.49,11.6,1141000,11.3122196598416,11.3707816252938,11.214616384088,11.321979987417,1169018.14123588,0.0,1.0
2005-01-19,11.38,11.57,11.38,11.54,425400,11.1072527807591,11.2926990046909,11.1072527807591,11.2634180219648,435846.027416074,0.0,1.0
2005-01-20,11.32,11.54,11.31,11.36,529400,11.0486908153069,11.2634180219648,11.0389304877316,11.0877321256083,542399.828194807,0.0,1.0
2005-01-21,11.3,11.48,11.2999,11.42,853900,11.0291701601562,11.2048560565127,11.0290725568804,11.1462940910605,874868.177739978,0.0,1.0
2005-01-24,11.15,11.86,11.15,11.81,1319400,10.8827652465258,11.5757485043763,10.8827652465258,11.5269468664995,1351798.89180247,0.0,1.0
2005-01-25,11.24,11.28,11.13,11.13,1776700,10.970608194704,11.0096495050055,10.8632445913751,10.8632445913751,1820328.24849587,0.0,1.0
2005-01-26,11.45,11.5,11.23,11.35,1897900,11.1755750737866,11.2243767116634,10.9608478671287,11.077971798033,1944504.40863415,0.0,1.0
2005-01-27,11.4,11.5,11.4,11.48,4099600,11.1267734359098,11.2243767116634,11.1267734359098,11.2048560565127,4200268.86223541,0.0,1.0
2005-01-28,11.4,11.5,11.34,11.5,442100,11.1267734359098,11.2243767116634,11.0682114704576,11.2243767116634,452956.108887275,0.0,1.0
2005-01-31,11.78,11.84,11.66,11.74,666800,11.4976658837734,11.5562278492256,11.3805419528691,11.458624573472,683173.791915939,0.0,1.0
2005-02-01,11.78,11.85,11.73,11.78,514300,11.4976658837734,11.565988176801,11.4488642458966,11.4976658837734,526929.035966358,0.0,1.0
2005-02-02,11.97,11.98,11.88,11.98,765000,11.6831121077053,11.6928724352806,11.595269159527,11.6928724352806,783785.169189697,0.0,1.0
2005-02-03,11.83,11.97,11.8,11.93,1231900,11.5464675216502,11.6831121077053,11.5171865389242,11.6440707974038,1262150.2613396,0.0,1.0
2005-02-04,12.08,12.1,11.81,11.87,707400,11.7904757110342,11.8099963661849,11.5269468664995,11.5855088319517,724770.756450712,0.0,1.0
2005-02-07,12.12,12.12,11.98,12.01,442500,11.8295170213357,11.8295170213357,11.6928724352806,11.7221534180067,453365.931197962,0.0,1.0
2005-02-08,12.25,12.27,12.02,12.05,1739000,11.9564012798153,11.9759219349661,11.7319137455821,11.7611947283082,1781702.49571358,0.0,1.0
2005-02-09,12.14,12.2947,12.07,12.19,643400,11.8490376764864,12.0000299440772,11.7807153834589,11.8978393143632,659199.186740721,0.0,1.0
2005-02-10,12.07,12.24,12.05,12.19,304900,11.7807153834589,11.94664095224,11.7611947283082,11.8978393143632,312387.056321488,0.0,1.0
2005-02-11,12.23,12.28,12.0,12.0,1091900,11.9368806246646,11.9856822625414,11.7123930904314,11.7123930904314,1118712.452599,0.0,1.0
2005-02-14,12.21,12.22,12.1,12.15,774200,11.9173599695139,11.9271202970893,11.8099963661849,11.8587980040617,793211.08233551,0.0,1.0
2005-02-15,12.28,12.34,12.17,12.19,567500,11.9856822625414,12.0442442279936,11.8783186592125,11.8978393143632,581435.403287784,0.0,1.0
2005-02-16,12.15,12.2,12.15,12.2,425000,11.8587980040617,11.9075996419385,11.8587980040617,11.9075996419385,435436.20510539,0.0,1.0
2005-02-17,11.87,12.1,11.86,12.05,1009800,11.5855088319517,11.8099963661849,11.5757485043763,11.7611947283082,1034596.4233304,0.0,1.0
2005-02-18,12.0,12.08,11.98,12.08,629300,11.7123930904314,11.7904757110342,11.6928724352806,11.7904757110342,644752.950288988,0.0,1.0
2005-02-22,11.9,12.08,11.88,11.98,854600,11.6147898146778,11.7904757110342,11.595269159527,11.6928724352806,875585.366783679,0.0,1.0
2005-02-23,12.0,12.15,11.94,12.15,1015000,11.7123930904314,11.8587980040617,11.6538311249792,11.8587980040617,1039924.11336934,0.0,1.0
2005-02-24,12.19,12.21,12.06,12.1,700300,11.8978393143632,11.9173599695139,11.7709550558835,11.8099963661849,717496.410436007,0.0,1.0
2005-02-25,12.51,12.51,12.3,12.35,1129200,12.2101697967747,12.2101697967747,12.0052029176921,12.0540045555689,1156928.3830706,0.0,1.0
2005-02-28,12.44,12.69,12.37,12.64,1354500,12.1418475037472,12.3858556931312,12.0735252107197,12.3370540552544,1387760.79956529,0.0,1.0
2005-03-01,12.64,12.68,12.57,12.59,1095900,12.3370540552544,12.3760953655558,12.2687317622268,12.2882524173776,1122810.67570587,0.0,1.0
2005-03-02,12.42,12.62,12.41,12.62,972600,12.1223268485965,12.3175334001036,12.1125665210211,12.3175334001036,996482.948436468,0.0,1.0
2005-03-03,12.33,12.51,12.31,12.49,643600,12.0344839004182,12.2101697967747,12.0149632452675,12.190649141624,659404.097896066,0.0,1.0
2005-03-04,12.29,12.43,12.27,12.4,1517900,11.9954425901168,12.1320871761718,11.9759219349661,12.1028061934457,1555173.2134811,0.0,1.0
2005-03-07,12.46,12.49,12.33,12.38,885500,12.1613681588979,12.190649141624,12.0344839004182,12.083285538295,907244.140284285,0.0,1.0
2005-03-08,12.3,12.3848,12.25,12.37,434800,12.0052029176921,12.0879704955312,11.9564012798153,12.0735252107197,445476.851717232,0.0,1.0
2005-03-09,12.26,12.42,12.24,12.39,908200,11.9661616073907,12.1223268485965,11.94664095224,12.0930458658704,930501.556415797,0.0,1.0
2005-03-10,12.2,12.37,12.13,12.27,835900,11.9075996419385,12.0735252107197,11.839277348911,11.9759219349661,856426.173759048,0.0,1.0
2005-03-11,12.24,12.35,12.1,12.27,542000,11.94664095224,12.0540045555689,11.8099963661849,11.9759219349661,555309.230981459,0.0,1.0
2005-03-14,12.06,12.17,12.0,12.06,431600,11.7709550558835,11.8783186592125,11.7123930904314,11.7709550558835,442198.273231731,0.0,1.0
2005-03-15,11.73,11.98,11.7,11.88,1409300,11.4488642458966,11.6928724352806,11.4195832631706,11.595269159527,1443906.45612947,0.0,1.0
2005-03-16,11.77,11.9,11.71,11.88,707000,11.4879055561981,11.6147898146778,11.4293435907459,11.595269159527,724360.934140021,0.0,1.0
2005-03-17,11.8,11.83,11.67,11.67,355400,11.5171865389242,11.5464675216502,11.3903022804445,11.3903022804445,364127.123045775,0.0,1.0
2005-03-18,11.84,11.88,11.76,11.88,909600,11.5562278492256,11.595269159527,11.4781452286227,11.595269159527,931935.934503203,0.0,1.0
2005-03-21,11.7,11.8,11.65,11.8,520800,11.4195832631706,11.5171865389242,11.3707816252938,11.5171865389242,533588.648515025,0.0,1.0
2005-03-22,11.49,11.73,11.4,11.73,645900,11.214616384088,11.4488642458966,11.1267734359098,11.4488642458966,661760.57618252,0.0,1.0
2005-03-23,11.5,11.62,11.5,11.55,1219600,11.2243767116634,11.3415006425677,11.2243767116634,11.2731783495402,1249548.22528595,0.0,1.0
2005-03-24,11.53,11.6,11.39,11.39,350900,11.2536576943895,11.321979987417,11.1170131083344,11.1170131083344,359516.622050542,0.0,1.0
2005-03-28,11.57,11.65,11.5,11.65,433900,11.2926990046909,11.3707816252938,11.2243767116634,11.3707816252938,444554.751518183,0.0,1.0
2005-03-29,11.25,11.4,11.17,11.35,1335900,10.9803685222794,11.1267734359098,10.9022859016765,11.077971798033,1368704.06211832,0.0,1.0
2005-03-30,11.4,11.44,11.26,11.43,895900,11.1267734359098,11.1658147462112,10.9901288498548,11.1560544186359,917899.520362157,0.0,1.0
2005-03-31,11.58,11.7,11.47,11.7,194800,11.3024593322663,11.4195832631706,11.1950957289373,11.4195832631706,199583.465304775,0.0,1.0
2005-04-01,11.66,11.82,11.62,11.8,1790900,11.3805419528691,11.5367071940749,11.3415006425677,11.5171865389242,1834876.94052528,0.0,1.0
2005-04-04,11.5,11.65,11.4,11.65,431600,11.2243767116634,11.3707816252938,11.1267734359098,11.3707816252938,442198.27323173,0.0,1.0
2005-04-05,11.53,11.64,11.38,11.38,300600,11.2536576943895,11.3610212977184,11.1072527807591,11.1072527807591,307981.466481598,0.0,1.0
2005-04-06,11.62,11.64,11.55,11.6,333000,11.3415006425677,11.3610212977184,11.2731783495402,11.321979987417,341177.073647281,0.0,1.0
2005-04-07,11.5,11.58,11.41,11.58,577400,11.2243767116634,11.3024593322663,11.1365337634851,11.3024593322663,591578.505477296,0.0,1.0
2005-04-08,11.52,11.65,11.516,11.65,198400,11.2438973668141,11.3707816252938,11.239993235784,11.3707816252938,203271.866100962,0.0,1.0
2005-04-11,11.45,11.63,11.44,11.63,463500,11.1755750737866,11.3512609701431,11.1658147462112,11.3512609701431,474881.602509052,0.0,1.0
2005-04-12,11.63,11.64,11.42,11.48,375600,11.3512609701431,11.3610212977184,11.1462940910605,11.2048560565127,384823.14973549,0.0,1.0
2005-04-13,11.53,11.6,11.48,11.6,820400,11.2536576943895,11.321979987417,11.2048560565127,11.321979987417,840545.559219904,0.0,1.0
2005-04-14,11.28,11.5,11.19,11.47,1192300,11.0096495050055,11.2243767116634,10.9218065568272,11.1950957289373,1221577.85258154,0.0,1.0
2005-04-15,11.18,11.25,11.11,11.11,1119800,10.9120462292519,10.9803685222794,10.8437239362244,10.8437239362244,1147297.55876944,0.0,1.0
2005-04-18,11.05,11.09,10.91,11.0,736400,10.7851619707722,10.8242032810736,10.6485173847172,10.7363603328954,754482.873975548,0.0,1.0
2005-04-19,11.18,11.25,11.1,11.1,1246800,10.9120462292519,10.9803685222794,10.833963608649,10.833963608649,1277416.1424127,0.0,1.0
2005-04-20,10.9,11.12,10.9,11.1,467200,10.6387570571418,10.8534842637997,10.6387570571418,10.833963608649,478672.458882912,0.0,1.0
2005-04-21,11.17,11.2,11.06,11.1,543300,10.9022859016765,10.9315668844026,10.7949222983476,10.833963608649,556641.153491195,0.0,1.0
2005-04-22,11.14,11.19,11.05,11.1,425700,10.8730049189504,10.9218065568272,10.7851619707722,10.833963608649,436153.394149093,0.0,1.0
2005-04-25,11.23,11.27,11.18,11.27,685900,10.9608478671287,10.9998891774301,10.9120462292519,10.9998891774301,702742.807251259,0.0,1.0
2005-04-26,11.28,11.38,11.25,11.33,746500,11.0096495050055,11.1072527807591,10.9803685222794,11.0584511428823,764830.887320404,0.0,1.0
2005-04-27,11.16,11.27,11.07,11.07,2985300,10.8925255741012,10.9998891774301,10.8046826259229,10.8046826259229,3058606.36023791,0.0,1.0
2005-04-28,11.28,11.4,11.25,11.4,501300,11.0096495050055,11.1267734359098,10.9803685222794,11.1267734359098,513609.810869013,0.0,1.0
2005-04-29,11.37,11.48,11.28,11.48,788700,11.0974924531837,11.2048560565127,11.0096495050055,11.2048560565127,808067.14109793,0.0,1.0
2005-05-02,11.48,11.54,11.44,11.45,442200,11.2048560565127,11.2634180219648,11.1658147462112,11.1755750737866,453058.564464946,0.0,1.0
2005-05-03,11.46,11.49,11.37,11.49,757000,11.1853354013619,11.214616384088,11.0974924531837,11.214616384088,775588.722975953,0.0,1.0
2005-05-04,11.63,11.65,11.41,11.5,746500,11.3512609701431,11.3707816252938,11.1365337634851,11.2243767116634,764830.887320403,0.0,1.0
2005-05-05,11.92,12.0,11.4,11.79,1790000,11.6343104698285,11.7123930904314,11.1267734359098,11.5074262113488,1833954.84032622,0.0,1.0
2005-05-06,11.92,11.95,11.85,11.92,525100,11.6343104698285,11.6635914525546,11.565988176801,11.6343104698285,537994.238354915,0.0,1.0
2005-05-09,11.84,11.89,11.78,11.88,550100,11.5562278492256,11.6050294871024,11.4976658837734,11.595269159527,563608.13277288,0.0,1.0
2005-05-10,11.69,11.76,11.65,11.72,222400,11.4098229355952,11.4781452286227,11.3707816252938,11.4391039183213,227861.204742208,0.0,1.0
2005-05-11,11.8,11.9,11.58,11.69,315800,11.5171865389242,11.6147898146778,11.3024593322663,11.4098229355952,323554.714287721,0.0,1.0
2005-05-12,11.56,11.8,11.53,11.8,339900,11.2829386771155,11.5171865389242,11.2536576943895,11.5171865389242,348246.50850664,0.0,1.0
2005-05-13,11.8,11.9,11.65,11.65,1261200,11.5171865389242,11.6147898146778,11.3707816252938,11.3707816252938,1292169.74559744,0.0,1.0
2005-05-16,11.75,11.8,11.65,11.68,598600,11.4683849010474,11.5171865389242,11.3707816252938,11.4000626080199,613299.087943729,0.0,1.0
2005-05-17,11.74,11.74,11.58,11.7,122700,11.458624573472,11.458624573472,11.3024593322663,11.4195832631706,125712.993803367,0.0,1.0
2005-05-18,11.77,11.85,11.65,11.71,378900,11.4879055561981,11.565988176801,11.3707816252938,11.4293435907459,388204.183798662,0.0,1.0
2005-05-19,11.91,11.94,11.82,11.94,445600,11.6245501422531,11.6538311249792,11.5367071940749,11.6538311249792,456542.054105791,0.0,1.0
2005-05-20,11.83,11.86,11.75,11.75,603000,11.5464675216502,11.5757485043763,11.4683849010474,11.4683849010474,617807.133361294,0.0,1.0
2005-05-23,11.68,11.78,11.61,11.61,163600,11.4000626080199,11.4976658837734,11.3317403149923,11.3317403149923,167617.325071156,0.0,1.0
2005-05-24,11.7,11.73,11.63,11.73,198000,11.4195832631706,11.4488642458966,11.3512609701431,11.4488642458966,202862.043790274,0.0,1.0
2005-05-25,11.66,11.7,11.61,11.65,313000,11.3805419528691,11.4195832631706,11.3317403149923,11.3707816252938,320685.95811291,0.0,1.0
2005-05-26,11.81,11.85,11.75,11.85,1298700,11.5269468664995,11.565988176801,11.4683849010474,11.565988176801,1330590.5872244,0.0,1.0
2005-05-27,11.9,11.93,11.82,11.92,369300,11.6147898146778,11.6440707974038,11.5367071940749,11.6343104698285,378368.448342163,0.0,1.0
2005-05-31,11.85,11.96,11.82,11.95,1140400,11.565988176801,11.6733517801299,11.5367071940749,11.6635914525546,1168403.40776984,0.0,1.0
2005-06-01,11.79,11.87,11.72,11.77,133900,11.5074262113488,11.5855088319517,11.4391039183213,11.4879055561981,137188.018502615,0.0,1.0
2005-06-02,11.85,11.9,11.8,11.9,1368700,11.565988176801,11.6147898146778,11.5171865389242,11.6147898146778,1402309.49159469,0.0,1.0
2005-06-03,11.9,12.12,11.85,12.1,679300,11.6147898146778,11.8295170213357,11.565988176801,11.8099963661849,695980.739124916,0.0,1.0
2005-06-06,12.14,12.15,12.0,12.09,1878500,11.8490376764864,11.8587980040617,11.7123930904314,11.8002360386096,1924628.02656581,0.0,1.0
2005-06-07,12.09,12.2,11.92,11.97,1031400,11.8002360386096,11.9075996419385,11.6343104698285,11.6831121077053,1056726.82810752,0.0,1.0
2005-06-08,12.11,12.25,12.1,12.25,452600,11.8197566937603,11.9564012798153,11.8099963661849,11.9564012798153,463713.944542821,0.0,1.0
2005-06-09,12.17,12.18,12.06,12.1,561500,11.8783186592125,11.8880789867878,11.7709550558835,11.8099963661849,575288.06862747,0.0,1.0
2005-06-10,12.01,12.25,11.94,12.2,934500,11.7221534180067,11.9564012798153,11.6538311249792,11.9075996419385,957447.373343496,0.0,1.0
2005-06-13,12.19,12.28,11.61,12.11,1269400,11.8978393143632,11.9856822625414,11.3317403149923,11.8197566937603,1300571.10296654,0.0,1.0
2005-06-14,12.1,12.29,12.09,12.29,1146800,11.8099963661849,11.9954425901168,11.8002360386096,11.9954425901168,1174960.56474085,0.0,1.0
2005-06-15,12.22,12.33,12.1,12.3,1097700,11.9271202970893,12.0344839004182,11.8099963661849,12.0052029176921,1124654.87610396,0.0,1.0
2005-06-16,12.32,12.39,12.23,12.35,844700,12.0247235728429,12.0930458658704,11.9368806246646,12.0540045555689,865442.264594165,0.0,1.0
2005-06-17,12.46,12.5,12.36,12.5,1407000,12.1613681588979,12.2004094691993,12.0637648831443,12.2004094691993,1441549.97784301,0.0,1.0
2005-06-20,12.34,12.42,12.32,12.4,856500,12.0442442279936,12.1223268485965,12.0247235728429,12.1028061934457,877532.022759445,0.0,1.0
2005-06-21,12.3,13.0,12.27,12.38,385100,12.0052029176921,12.6884258479673,11.9759219349661,12.083285538295,394556.429614319,0.0,1.0
2005-06-22,12.53,12.54,12.43,12.5,1089600,12.2296904519254,12.2394507795008,12.1320871761718,12.2004094691993,1116355.97431254,0.0,1.0
2005-06-23,12.42,12.59,12.41,12.57,874300,12.1223268485965,12.2882524173776,12.1125665210211,12.2687317622268,895769.115585034,0.0,1.0
2005-06-24,12.34,12.46,12.33,12.45,633900,12.0442442279936,12.1613681588979,12.0344839004182,12.1516078313225,649465.906861894,0.0,1.0
2005-06-27,12.31,12.38,12.29,12.35,394600,12.0149632452675,12.083285538295,11.9954425901168,12.0540045555689,404289.709493144,0.0,1.0
2005-06-28,12.44,12.44,12.28,12.31,612100,12.1418475037472,12.1418475037472,11.9856822625414,12.0149632452675,627130.59092943,0.0,1.0
2005-06-29,12.13,12.2,12.12,12.2,499200,11.839277348911,11.9075996419385,11.8295170213357,11.9075996419385,511458.243737907,0.0,1.0
2005-06-30,12.1,12.18,12.04,12.18,503800,11.8099963661849,11.8880789867878,11.7514344007328,11.8880789867878,516171.200310813,0.0,1.0
2005-07-01,12.1,12.18,12.1,12.11,857900,11.8099963661849,11.8880789867878,11.8099963661849,11.8197566937603,878966.400846857,0.0,1.0
2005-07-05,12.07,12.12,11.96,12.01,343900,11.7807153834589,11.8295170213357,11.6733517801299,11.7221534180067,352344.731613512,0.0,1.0
2005-07-06,11.97,12.07,11.93,12.07,1299400,11.6831121077053,11.7807153834589,11.6440707974038,11.7807153834589,1331307.7762681,0.0,1.0
2005-07-07,11.93,11.97,11.74,11.92,639800,11.6440707974038,11.6831121077053,11.458624573472,11.6343104698285,655510.785944537,0.0,1.0
2005-07-08,12.02,12.05,11.85,11.9,637700,11.7319137455821,11.7611947283082,11.565988176801,11.6147898146778,653359.218813425,0.0,1.0
2005-07-11,12.33,12.34,12.1,12.1,518000,12.0344839004182,12.0442442279936,11.8099963661849,11.8099963661849,530719.892340215,0.0,1.0
2005-07-12,12.45,12.45,12.36,12.39,718000,12.1516078313225,12.1516078313225,12.0637648831443,12.0930458658704,735631.047683928,0.0,1.0
2005-07-13,12.44,12.49,12.3,12.35,2063300,12.1418475037472,12.190649141624,12.0052029176921,12.0540045555689,2113965.9341034,0.0,1.0
2005-07-14,12.46,12.84,12.46,12.52,460500,12.1613681588979,12.5322606067616,12.1613681588979,12.21993012435,471807.935178897,0.0,1.0
2005-07-15,12.5,12.82,12.44,12.82,444500,12.2004094691993,12.5127399516108,12.1418475037472,12.5127399516108,455415.042751401,0.0,1.0
2005-07-18,12.43,12.52,12.39,12.52,555200,12.1320871761718,12.21993012435,12.0930458658704,12.21993012435,568833.367234146,0.0,1.0
2005-07-19,12.58,12.59,12.42,12.42,1133400,12.2784920898022,12.2882524173776,12.1223268485965,12.1223268485965,1161231.51733282,0.0,1.0
2005-07-20,12.6,12.6,12.46,12.55,285200,12.2980127449529,12.2980127449529,12.1613681588979,12.2492111070761,292203.307520134,0.0,1.0
2005-07-21,12.61,12.69,12.46,12.53,553900,12.3077730725283,12.3858556931312,12.1613681588979,12.2296904519254,567501.44472441,0.0,1.0
2005-07-22,12.6,12.63,12.55,12.6,271900,12.2980127449529,12.327293727679,12.2492111070761,12.2980127449529,278576.715689777,0.0,1.0
2005-07-25,12.55,12.63,12.53,12.6,212100,12.2492111070761,12.327293727679,12.2296904519254,12.2980127449529,217308.280242007,0.0,1.0
2005-07-26,12.4,12.42,12.3,12.31,345300,12.1028061934457,12.1223268485965,12.0052029176921,12.0149632452675,353779.10970092,0.0,1.0
2005-07-27,12.31,12.39,12.3,12.39,861000,12.0149632452675,12.0930458658704,12.0052029176921,12.0930458658704,882142.523754681,0.0,1.0
2005-07-28,12.43,12.49,12.39,12.42,902300,12.1320871761718,12.190649141624,12.0930458658704,12.1223268485965,924456.677333158,0.0,1.0
2005-07-29,12.25,12.34,12.24,12.32,664300,11.9564012798153,12.0442442279936,11.94664095224,12.0247235728429,680612.402474142,0.0,1.0
2005-08-01,12.36,12.4,12.27,12.28,511100,12.0637648831443,12.1028061934457,11.9759219349661,11.9856822625414,523650.457480856,0.0,1.0
2005-08-02,12.58,12.6,12.47,12.48,839800,12.2784920898022,12.2980127449529,12.1711284864733,12.1808888140486,860421.941288248,0.0,1.0
2005-08-03,12.65,12.74,12.55,12.6,1235100,12.3468143828297,12.434657331008,12.2492111070761,12.2980127449529,1265428.8398251,0.0,1.0
2005-08-04,12.5,12.7,12.5,12.7,874800,12.2004094691993,12.3956160207065,12.2004094691993,12.3956160207065,896281.393473399,0.0,1.0
2005-08-05,12.32,12.56,12.3,12.56,496100,12.0247235728429,12.2589714346515,12.0052029176921,12.2589714346515,508282.120830076,0.0,1.0
2005-08-08,12.37,12.47,12.03,12.03,375300,12.0735252107197,12.1711284864733,11.7416740731574,11.7416740731574,384515.783002474,0.0,1.0
2005-08-09,12.47,12.5,12.3,12.3,1226400,12.1711284864733,12.2004094691993,12.0052029176921,12.0052029176921,1256515.20456764,0.0,1.0
2005-08-10,12.43,12.54,12.35,12.48,601700,12.1320871761718,12.2394507795008,12.0540045555689,12.1808888140486,616475.210851559,0.0,1.0
2005-08-11,12.49,12.54,12.39,12.49,418900,12.190649141624,12.2394507795008,12.0930458658704,12.190649141624,429186.414867404,0.0,1.0
2005-08-12,12.44,12.82,11.56,12.82,631600,12.1418475037472,12.5127399516108,11.2829386771155,12.5127399516108,647109.428575441,0.0,1.0
2005-08-15,12.22,12.3,12.16,12.26,387200,11.9271202970893,12.0052029176921,11.8685583316371,11.9661616073907,396707.996745426,0.0,1.0
2005-08-16,12.04,12.25,12.0,12.25,930400,11.7514344007328,11.9564012798153,11.7123930904314,11.9564012798153,953246.694658948,0.0,1.0
2005-08-17,12.18,12.18,12.05,12.12,362200,11.8880789867878,11.8880789867878,11.7611947283082,11.8295170213357,371094.102327464,0.0,1.0
2005-08-18,11.96,12.13,11.93,12.12,374500,11.6733517801299,11.839277348911,11.6440707974038,11.8295170213357,383696.138381102,0.0,1.0
2005-08-19,11.92,12.03,11.88,11.92,289900,11.6343104698285,11.7416740731574,11.595269159527,11.6343104698285,297018.71967071,0.0,1.0
2005-08-22,12.19,12.3,12.06,12.15,344500,11.8978393143632,12.0052029176921,11.7709550558835,11.8587980040617,352959.465079544,0.0,1.0
2005-08-23,12.05,12.12,11.98,12.12,584600,11.7611947283082,11.8295170213357,11.6928724352806,11.8295170213357,598955.307069668,0.0,1.0
2005-08-24,11.81,11.96,11.8,11.93,699400,11.5269468664995,11.6733517801299,11.5171865389242,11.6440707974038,716574.310236963,0.0,1.0
2005-08-25,11.87,11.91,11.79,11.8,188000,11.5855088319517,11.6245501422531,11.5074262113488,11.5171865389242,192616.486023089,0.0,1.0
2005-08-26,11.86,11.95,11.8,11.91,659800,11.5757485043763,11.6635914525546,11.5171865389242,11.6245501422531,676001.901478908,0.0,1.0
2005-08-29,11.78,11.83,11.69,11.75,548800,11.4976658837734,11.5464675216502,11.4098229355952,11.4683849010474,562276.210263148,0.0,1.0
2005-08-30,11.6,11.64,11.5,11.55,1228200,11.321979987417,11.3610212977184,11.2243767116634,11.2731783495402,1258359.40496573,0.0,1.0
2005-08-31,11.75,11.75,11.4,11.51,943500,11.4683849010474,11.4683849010474,11.1267734359098,11.2341370392387,966668.375333959,0.0,1.0
2005-09-01,11.79,11.8,11.62,11.68,700200,11.5074262113488,11.5171865389242,11.3415006425677,11.4000626080199,717393.954858336,0.0,1.0
2005-09-02,11.8,11.86,11.61,11.61,358100,11.5171865389242,11.5757485043763,11.3317403149923,11.3317403149923,366893.423642915,0.0,1.0
2005-09-06,11.96,11.97,11.8,11.9,575600,11.6733517801299,11.6831121077053,11.5171865389242,11.6147898146778,589734.305079204,0.0,1.0
2005-09-07,11.77,11.9,11.76,11.83,1410200,11.4879055561981,11.6147898146778,11.4781452286227,11.5464675216502,1444828.55632851,0.0,1.0
2005-09-08,11.75,11.8,11.72,11.8,453300,11.4683849010474,11.5171865389242,11.4391039183213,11.5171865389242,464431.133586522,0.0,1.0
2005-09-09,11.8,11.83,11.62,11.7,2255900,11.5171865389242,11.5464675216502,11.3415006425677,11.4195832631706,2311295.37669939,0.0,1.0
2005-09-12,11.85,11.9,11.76,11.76,563900,11.565988176801,11.6147898146778,11.4781452286227,11.4781452286227,577747.002491595,0.0,1.0
2005-09-13,11.85,11.9,11.75,11.9,1291200,11.565988176801,11.6147898146778,11.4683849010474,11.6147898146778,1322906.418899,0.0,1.0
2005-09-14,11.83,11.86,11.75,11.85,304100,11.5464675216502,11.5757485043763,11.4683849010474,11.565988176801,311567.411700115,0.0,1.0
2005-09-15,11.65,11.76,11.65,11.69,949100,11.3707816252938,11.4781452286227,11.3707816252938,11.4098229355952,972405.887683584,0.0,1.0
2005-09-16,11.62,11.68,11.48,11.62,1639200,11.3415006425677,11.4000626080199,11.2048560565127,11.3415006425677,1679451.82919706,0.0,1.0
2005-09-19,11.48,11.6,11.41,11.6,724500,11.2048560565127,11.321979987417,11.1365337634851,11.321979987417,742290.660232595,0.0,1.0
2005-09-20,11.58,11.75,11.51,11.72,2904700,11.3024593322663,11.4683849010474,11.2341370392387,11.4391039183213,2976027.16463439,0.0,1.0
2005-09-21,11.47,11.65,11.45,11.65,614200,11.1950957289373,11.3707816252938,11.1755750737866,11.3707816252938,629282.15806054,0.0,1.0
2005-09-22,11.31,11.4,11.25,11.4,1336600,11.0389304877316,11.1267734359098,10.9803685222794,11.1267734359098,1369421.25116202,0.0,1.0
2005-09-23,11.2,11.29,11.14,11.28,826500,10.9315668844026,11.0194098325808,10.8730049189504,11.0096495050055,846795.34945789,0.0,1.0
2005-09-26,11.25,11.3,11.14,11.2,855900,10.9803685222794,11.0291701601562,10.8730049189504,10.9315668844026,876917.289293416,0.0,1.0
2005-09-27,11.15,11.2,11.05,11.12,1841100,10.8827652465258,10.9315668844026,10.7851619707722,10.8534842637997,1886309.64051654,0.0,1.0
2005-09-28,11.21,11.23,11.12,11.12,1164400,10.941327211978,10.9608478671287,10.8534842637997,10.8534842637997,1192992.74641109,0.0,1.0
2005-09-29,11.6,11.64,11.19,11.19,4350400,11.321979987417,11.3610212977184,10.9218065568272,10.9218065568272,4457227.45103642,0.0,1.0
2005-09-30,11.71,11.79,11.66,11.7,2383400,11.4293435907459,11.5074262113488,11.3805419528691,11.4195832631706,2441926.23823102,0.0,1.0
2005-10-03,11.71,11.74,11.51,11.51,1326700,11.4293435907459,11.458624573472,11.2341370392387,11.2341370392387,1359278.14897252,0.0,1.0
2005-10-04,11.65,11.88,11.61,11.7,1598800,11.3707816252938,11.595269159527,11.3317403149923,11.4195832631706,1638059.77581763,0.0,1.0
2005-10-05,11.5,11.75,11.2,11.72,936400,11.2243767116634,11.4683849010474,10.9315668844026,11.4391039183213,959394.029319259,0.0,1.0
2005-10-06,11.44,11.61,11.35,11.55,1194000,11.1658147462112,11.3317403149923,11.077971798033,11.2731783495402,1223319.59740196,0.0,1.0
2005-10-07,11.66,11.73,11.26,11.68,674100,11.3805419528691,11.4488642458966,10.9901288498548,11.4000626080199,690653.049085984,0.0,1.0
2005-10-10,11.53,11.65,11.47,11.65,701800,11.2536576943895,11.3707816252938,11.1950957289373,11.3707816252938,719033.244101083,0.0,1.0
2005-10-11,11.45,11.6,11.41,11.5,771900,11.1755750737866,11.321979987417,11.1365337634851,11.2243767116634,790854.604049056,0.0,1.0
2005-10-12,11.22,11.35,11.1,11.32,1335000,10.9510875395533,11.077971798033,10.833963608649,11.0486908153069,1367781.96191928,0.0,1.0
2005-10-13,11.18,11.26,11.01,11.26,820500,10.9120462292519,10.9901288498548,10.7461206604708,10.9901288498548,840648.014797577,0.0,1.0
2005-10-14,11.18,11.25,11.09,11.22,1015600,10.9120462292519,10.9803685222794,10.8242032810736,10.9510875395533,1040538.84683537,0.0,1.0
2005-10-17,11.04,11.1,10.93,11.0,1322500,10.7754016431968,10.833963608649,10.6680380398679,10.7363603328954,1354975.0147103,0.0,1.0
2005-10-18,10.95,11.1,10.95,11.02,3855300,10.6875586950186,10.833963608649,10.6875586950186,10.7558809880461,3949969.88598307,0.0,1.0
2005-10-19,10.82,10.85,10.6,10.75,2291700,10.5606744365389,10.589955419265,10.345947229881,10.4923521435114,2347974.47350593,0.0,1.0
2005-10-20,10.62,10.87,10.6,10.8,1701900,10.3654678850317,10.6094760744157,10.345947229881,10.5411537813882,1743691.47639733,0.0,1.0
2005-10-21,10.8,10.82,10.65,10.7,588000,10.5411537813882,10.5606744365389,10.3947488677578,10.4435505056346,602438.796710515,0.0,1.0
2005-10-24,10.89,10.94,10.71,10.72,718700,10.6289967295665,10.6777983674433,10.45331083321,10.4630711607853,736348.236727626,0.0,1.0
2005-10-25,10.77,10.83,10.73,10.77,882900,10.5118727986621,10.5704347641143,10.4728314883607,10.5118727986621,904580.295264821,0.0,1.0
2005-10-26,10.72,10.87,10.69,10.78,958600,10.4630711607853,10.6094760744157,10.4337901780593,10.5216331262375,982139.167562416,0.0,1.0
2005-10-27,10.5,10.74,10.5,10.7,977000,10.2483439541274,10.4825918159361,10.2483439541274,10.4435505056346,1000990.99385404,0.0,1.0
2005-10-28,10.71,10.79,10.56,10.65,893000,10.45331083321,10.5313934538129,10.3069059195796,10.3947488677578,914928.308609673,0.0,1.0
2005-10-31,11.06,11.08,10.84,10.92,1804100,10.7949222983476,10.8144429534983,10.5801950916897,10.6582777122925,1848401.07677795,0.0,1.0
2005-11-01,11.0,11.05,10.93,10.99,541500,10.7363603328954,10.7851619707722,10.6680380398679,10.72660000532,554796.953093101,0.0,1.0
2005-11-02,11.3,11.31,10.91,10.91,1059500,11.0291701601562,11.0389304877316,10.6485173847172,10.6485173847172,1085516.84543331,0.0,1.0
2005-11-03,11.37,11.39,11.18,11.18,2905400,11.0974924531837,11.1170131083344,10.9120462292519,10.9120462292519,2976744.35367811,0.0,1.0
2005-11-04,11.25,11.35,11.17,11.32,1323100,10.9803685222794,11.077971798033,10.9022859016765,11.0486908153069,1355589.74817633,0.0,1.0
2005-11-07,11.22,11.28,11.13,11.22,1474100,10.9510875395533,11.0096495050055,10.8632445913751,10.9510875395533,1510297.67046083,0.0,1.0
2005-11-08,11.17,11.62,11.07,11.62,8831000,10.9022859016765,11.3415006425677,10.8046826259229,11.3415006425677,9047852.06420163,0.0,1.0
2005-11-09,11.45,11.55,11.3,11.55,3677200,11.1755750737866,11.2731783495402,11.0291701601562,11.2731783495402,3767496.50214949,0.0,1.0
2005-11-10,11.59,11.6,11.42,11.5,3847900,11.3122196598416,11.321979987417,11.1462940910605,11.2243767116634,3942388.17323535,0.0,1.0
2005-11-11,11.74,11.79,11.69,11.72,3141100,11.458624573472,11.5074262113488,11.4098229355952,11.4391039183213,3218232.15025067,0.0,1.0
2005-11-14,11.7,11.99,11.65,11.91,1183300,11.4195832631706,11.702632762856,11.3707816252938,11.6245501422531,1212356.85059107,0.0,1.0
2005-11-15,11.5,11.65,11.48,11.55,2403600,11.2243767116634,11.3707816252938,11.2048560565127,11.2731783495402,2462622.26492073,0.0,1.0
2005-11-16,11.62,11.8,11.47,11.8,750200,11.3415006425677,11.5171865389242,11.1950957289373,11.5171865389242,768621.743694264,0.0,1.0
2005-11-17,11.64,11.72,11.49,11.72,1973400,11.3610212977184,11.4391039183213,11.214616384088,11.4391039183213,2021858.36977641,0.0,1.0
2005-11-18,11.64,11.84,11.6,11.84,2003600,11.3610212977184,11.5562278492256,11.321979987417,11.5562278492256,2052799.95423331,0.0,1.0
2005-11-21,11.65,11.67,11.56,11.65,1353000,11.3707816252938,11.3903022804445,11.2829386771155,11.3707816252938,1386223.96590021,0.0,1.0
2005-11-22,11.65,11.67,11.481,11.6,3042800,11.3707816252938,11.3903022804445,11.2058320892702,11.321979987417,3117518.31739923,0.0,1.0
2005-11-23,11.76,11.82,11.66,11.66,1218600,11.4781452286227,11.5367071940749,11.3805419528691,11.3805419528691,1248523.66950924,0.0,1.0
2005-11-25,11.72,11.78,11.3,11.3,470900,11.4391039183213,11.4976658837734,11.0291701601562,11.0291701601562,482463.31525677,0.0,1.0
2005-11-28,11.69,11.88,11.69,11.88,1311500,11.4098229355952,11.595269159527,11.4098229355952,11.595269159527,1343704.90116639,0.0,1.0
2005-11-29,11.68,11.83,11.66,11.75,1998400,11.4000626080199,11.5464675216502,11.3805419528691,11.4683849010474,2047472.26419436,0.0,1.0
2005-11-30,11.87,11.95,11.75,11.75,3354100,11.5855088319517,11.6635914525546,11.4683849010474,11.4683849010474,3436462.53069172,0.0,1.0
2005-12-01,11.97,12.54,11.8248,12.0,4785400,11.6831121077053,12.2394507795008,11.5413921513111,11.7123930904314,4902909.21390899,0.0,1.0
2005-12-02,11.95,12.03,11.93,12.0,4104600,11.6635914525546,11.7416740731574,11.6440707974038,11.7123930904314,4205391.64111899,0.0,1.0
2005-12-05,12.18,12.25,12.09,12.25,3898700,11.8880789867878,11.9564012798153,11.8002360386096,11.9564012798153,3994435.60669266,0.0,1.0
2005-12-06,12.3,12.39,12.21,12.25,5665400,12.0052029176921,12.0930458658704,11.9173599695139,11.9564012798153,5804518.29742135,0.0,1.0
2005-12-07,12.11,12.3,12.04,12.29,4460900,11.8197566937603,12.0052029176921,11.7514344007328,11.9954425901168,4570440.86436383,0.0,1.0
2005-12-08,11.88,12.03,11.86,12.02,2070400,11.595269159527,11.7416740731574,11.5757485043763,11.7319137455821,2121240.28011812,0.0,1.0
2005-12-09,11.95,12.01,11.9,12.0,1523300,11.6635914525546,11.7221534180067,11.6147898146778,11.7123930904314,1560705.81467538,0.0,1.0
2005-12-12,11.95,12.03,11.9,11.9,2846800,11.6635914525546,11.7416740731574,11.6147898146778,11.6147898146778,2916705.38516239,0.0,1.0
2005-12-13,11.95,12.24,11.85,12.24,2960700,11.6635914525546,11.94664095224,11.565988176801,11.94664095224,3033402.28813063,0.0,1.0
2005-12-14,11.94,11.96,11.86,11.92,3271200,11.6538311249792,11.6733517801299,11.5757485043763,11.6343104698285,3351526.85680175,0.0,1.0
2005-12-15,12.02,12.07,11.95,12.05,5003200,11.7319137455821,11.7807153834589,11.6635914525546,11.7611947283082,5126057.46207829,0.0,1.0
2005-12-16,12.18,12.25,12.17,12.18,3547100,11.8880789867878,11.9564012798153,11.8783186592125,11.8880789867878,3634201.79559841,0.0,1.0
2005-12-19,12.23,12.42,12.2,12.4,2192100,11.9368806246646,12.1223268485965,11.9075996419385,12.1028061934457,2245928.71814476,0.0,1.0
2005-12-20,12.31,12.37,12.26,12.34,3287300,12.0149632452675,12.0735252107197,11.9661616073907,12.0442442279936,3368022.20480692,0.0,1.0
2005-12-21,12.43,12.47,12.38,12.47,2206200,12.1320871761718,12.1711284864733,12.083285538295,12.1711284864733,2260374.95459649,0.0,1.0
2005-12-22,12.32,12.36,12.28,12.36,2131400,12.0247235728429,12.0637648831443,11.9856822625414,12.0637648831443,2183738.18249793,0.0,1.0
2005-12-23,12.4,12.46,12.35,12.35,1272200,12.2350635122556,12.2942654324762,12.1857285787385,12.1857285787385,1289350.07032847,0.135505,1.0
2005-12-27,12.34,12.5,12.3,12.32,2014100,12.175861592035,12.33373337929,12.1363936452213,12.1561276186282,2041251.35721472,0.0,1.0
2005-12-28,12.41,12.44,12.35,12.42,2435400,12.2449304989591,12.2745314590694,12.1857285787385,12.2547974856625,2468230.7508866,0.0,1.0
2005-12-29,12.52,12.59,12.49,12.49,2094200,12.3534673526968,12.4225362596209,12.3238663925865,12.3238663925865,2122431.1564863,0.0,1.0
2005-12-30,12.48,12.51,12.4,12.42,1405600,12.3139994058831,12.3436003659934,12.2350635122556,12.2547974856625,1424548.38771709,0.0,1.0
2006-01-03,12.92,12.99,12.68,12.75,6428400,12.7481468208341,12.8172157277581,12.5113391399517,12.5804080468758,6515058.94678469,0.0,1.0
2006-01-04,12.99,13.03,12.91,12.95,7657700,12.8172157277581,12.8566836745719,12.7382798341307,12.7777477809444,7760930.6976531,0.0,1.0
2006-01-05,13.19,13.27,13.05,13.25,3613700,13.0145554618268,13.0934913554542,12.8764176479787,13.0737573820474,3662414.98911016,0.0,1.0
2006-01-06,13.21,13.25,13.1,13.15,3925000,13.0342894352336,13.0737573820474,12.9257525814959,12.975087515013,3977911.51237166,0.0,1.0
2006-01-09,13.42,14.0,13.0,13.55,7797900,13.2414961560057,13.8137813848048,12.8270827144616,13.3697669831503,7903020.68339436,0.0,1.0
2006-01-10,13.17,13.28,13.15,13.28,4245900,12.9948214884199,13.1033583421577,12.975087515013,13.1033583421577,4303137.44977803,0.0,1.0
2006-01-11,13.27,13.29,13.19,13.28,3051000,13.0934913554542,13.1132253288611,13.0145554618268,13.1033583421577,3092129.4329289,0.0,1.0
2006-01-12,13.1,13.46,13.08,13.38,4754800,12.9257525814959,13.2809641028194,12.906018608089,13.202028209192,4818897.74752221,0.0,1.0
2006-01-13,13.2,13.21,13.03,13.15,3604800,13.0244224485302,13.0342894352336,12.8566836745719,12.975087515013,3653395.01141333,0.0,1.0
2006-01-17,12.96,13.2,12.93,13.15,5397300,12.7876147676478,13.0244224485302,12.7580138075375,12.975087515013,5470059.05878307,0.0,1.0
2006-01-18,12.6001,12.76,12.52,12.75,8238600,12.4325019161913,12.5902750335792,12.3534673526968,12.5804080468758,8349661.6014841,0.0,1.0
2006-01-19,12.8,12.84,12.6,12.65,5993400,12.6297429803929,12.6692109272066,12.4324032463243,12.4817381798414,6074194.86834351,0.0,1.0
2006-01-20,12.54,12.78,12.33,12.69,5088600,12.3732013261037,12.6100090069861,12.1659946053316,12.5212061266552,5157197.58518582,0.0,1.0
2006-01-23,12.59,12.66,12.5,12.56,2449100,12.4225362596209,12.4916051665449,12.33373337929,12.3929352995106,2482115.43565589,0.0,1.0
2006-01-24,12.76,12.829,12.69,12.72,4213400,12.5902750335792,12.6583572418329,12.5212061266552,12.5508070867655,4270199.32897495,0.0,1.0
2006-01-25,12.81,12.98,12.7,12.95,7492200,12.6396099670964,12.8073487410547,12.5310731133586,12.7777477809444,7593199.65171739,0.0,1.0
2006-01-26,13.4004,13.44,12.82,12.85,7692400,13.222156862067,13.2612301294126,12.6494769537998,12.6790779139101,7796098.47586436,0.0,1.0
2006-01-27,13.56,14.06,13.21,14.0,7797000,13.3796339698538,13.8729833050254,13.0342894352336,13.8137813848048,7902108.55081825,0.0,1.0
2006-01-30,13.64,13.7,13.55,13.61,3402700,13.4585698634812,13.5177717837018,13.3697669831503,13.4289689033709,3448570.57405019,0.0,1.0
2006-01-31,13.48,13.69,13.48,13.68,4156400,13.3006980762263,13.5079047969984,13.3006980762263,13.4980378102949,4212430.93248956,0.0,1.0
2006-02-01,13.45,13.5,13.34,13.42,3201900,13.271097116116,13.3204320496332,13.1625602623782,13.2414961560057,3245063.66151918,0.0,1.0
2006-02-02,13.12,13.44,13.11,13.42,5582900,12.9454865549027,13.2612301294126,12.9356195681993,13.2414961560057,5658161.06558465,0.0,1.0
2006-02-03,12.98,13.08,12.85,12.92,4528200,12.8073487410547,12.906018608089,12.6790779139101,12.7481468208341,4589243.03447676,0.0,1.0
2006-02-06,13.18,13.38,13.18,13.36,4633600,13.0046884751233,13.202028209192,13.0046884751233,13.1822942357851,4696063.89394275,0.0,1.0
2006-02-07,13.09,13.2,13.0,13.16,3581000,12.9158855947924,13.0244224485302,12.8270827144616,12.9849545017165,3629274.17217909,0.0,1.0
2006-02-08,13.08,13.26,12.85,12.94,5231100,12.906018608089,13.0836243687508,12.6790779139101,12.767880794241,5301618.57639933,0.0,1.0
2006-02-09,12.99,13.06,12.92,13.0,6450200,12.8172157277581,12.8862846346822,12.7481468208341,12.8270827144616,6537152.82473877,0.0,1.0
2006-02-10,12.95,12.95,12.67,12.94,4971000,12.7777477809444,12.7777477809444,12.5014721532483,12.767880794241,5038012.26191069,0.0,1.0
2006-02-13,12.61,12.87,12.58,12.87,2501500,12.4422702330277,12.6988118873169,12.4126692729174,12.6988118873169,2535221.82119686,0.0,1.0
2006-02-14,12.95,12.95,12.73,12.79,2929600,12.7777477809444,12.7777477809444,12.5606740734689,12.6198759936895,2969092.8832214,0.0,1.0
2006-02-15,12.88,12.88,12.7685,12.79,3105900,12.7086788740204,12.7086788740204,12.5986619722771,12.6198759936895,3147769.52007008,0.0,1.0
2006-02-16,13.09,13.14,12.96,13.04,3295200,12.9158855947924,12.9652205283096,12.7876147676478,12.8665506612753,3339621.40524003,0.0,1.0
2006-02-17,12.96,13.03,12.91,13.03,1247700,12.7876147676478,12.8566836745719,12.7382798341307,12.8566836745719,1264519.79464614,0.0,1.0
2006-02-21,12.83,13.02,12.83,12.94,5624700,12.6593439405032,12.8468166878684,12.6593439405032,12.767880794241,5700524.55634059,0.0,1.0
2006-02-22,12.68,12.8,12.63,12.7,3266500,12.5113391399517,12.6297429803929,12.4620042064346,12.5310731133586,3310534.51086931,0.0,1.0
2006-02-23,12.61,12.63,12.51,12.62,4509500,12.4422702330277,12.4620042064346,12.3436003659934,12.4521372197311,4570290.946507,0.0,1.0
2006-02-24,12.71,12.75,12.66,12.75,2764500,12.540940100062,12.5804080468758,12.4916051665449,12.5804080468758,2801767.22954177,0.0,1.0
2006-02-27,12.87,12.87,12.68,12.72,5494200,12.6988118873169,12.6988118873169,12.5113391399517,12.5508070867655,5568265.33280825,0.0,1.0
2006-02-28,12.64,12.85,12.56,12.75,4518900,12.471871193138,12.6790779139101,12.3929352995106,12.5804080468758,4579817.66452389,0.0,1.0
2006-03-01,13.04,13.04,12.81,12.82,3378800,12.8665506612753,12.8665506612753,12.6396099670964,12.6494769537998,3424348.38675193,0.0,1.0
2006-03-02,13.03,13.04,12.9,13.01,2354700,12.8566836745719,12.8665506612753,12.7284128474272,12.836949701165,2386442.86323095,0.0,1.0
2006-03-03,12.7,12.78,12.63,12.67,4150900,12.5310731133586,12.6100090069861,12.4620042064346,12.5014721532483,4206856.78896904,0.0,1.0
2006-03-06,12.56,12.75,12.5,12.75,1380300,12.3929352995106,12.5804080468758,12.33373337929,12.5804080468758,1398907.32752269,0.0,1.0
2006-03-07,12.39,12.51,12.19,12.51,3862900,12.2251965255522,12.3436003659934,12.0278567914836,12.3436003659934,3914974.36462177,0.0,1.0
2006-03-08,12.43,12.45,12.164,12.24,1997900,12.2646644723659,12.2843984457728,12.0022026260546,12.0771917250007,2024832.97084518,0.0,1.0
2006-03-09,12.31,12.55,12.29,12.53,1603900,12.1462606319248,12.3830683128071,12.1265266585179,12.3633343394003,1625521.59864786,0.0,1.0
2006-03-10,12.41,12.74,12.28,12.47,3030200,12.2449304989591,12.5705410601723,12.1166596718145,12.3041324191797,3071049.03561491,0.0,1.0
2006-03-13,12.5,12.6,12.48,12.56,2532400,12.33373337929,12.4324032463243,12.3139994058831,12.3929352995106,2566538.37297578,0.0,1.0
2006-03-14,12.63,12.65,12.35,12.42,2558100,12.4620042064346,12.4817381798414,12.1857285787385,12.2547974856625,2592584.82542621,0.0,1.0
2006-03-15,12.63,12.64,12.51,12.59,3100400,12.4620042064346,12.471871193138,12.3436003659934,12.4225362596209,3142195.37654956,0.0,1.0
2006-03-16,12.42,12.59,12.41,12.49,2186700,12.2547974856625,12.4225362596209,12.2449304989591,12.3238663925865,2216178.11569505,0.0,1.0
2006-03-17,12.5,12.53,12.41,12.53,1453100,12.33373337929,12.3633343394003,12.2449304989591,12.3633343394003,1472688.71812159,0.0,1.0
2006-03-20,12.52,12.55,12.41,12.54,1728700,12.3534673526968,12.3830683128071,12.2449304989591,12.3732013261037,1752003.98253169,0.0,1.0
2006-03-21,12.29,12.46,12.25,12.37,4408400,12.1265266585179,12.2942654324762,12.0870587117042,12.2054625521453,4467828.05379342,0.0,1.0
2006-03-22,12.29,12.32,12.16,12.19,2025100,12.1265266585179,12.1561276186282,11.9982558313733,12.0278567914836,2052399.64425575,0.0,1.0
2006-03-23,12.16,12.29,12.12,12.25,3823100,11.9982558313733,12.1265266585179,11.9587878845595,12.0870587117042,3874637.83514599,0.0,1.0
2006-03-24,12.24,12.28,12.19,12.19,1470900,12.0771917250007,12.1166596718145,12.0278567914836,12.0278567914836,1490728.67351528,0.0,1.0
2006-03-27,12.32,12.35,12.26,12.28,2168200,12.1561276186282,12.1857285787385,12.0969256984076,12.1166596718145,2197428.7238533,0.0,1.0
2006-03-28,12.25,12.39,12.24,12.38,1937900,12.0870587117042,12.2251965255522,12.0771917250007,12.2153295388488,1964024.13243949,0.0,1.0
2006-03-29,12.54,12.56,12.36,12.43,2720100,12.3732013261037,12.3929352995106,12.1955955654419,12.2646644723659,2756768.68912156,0.0,1.0
2006-03-30,12.6,12.74,12.55,12.68,4538700,12.4324032463243,12.5705410601723,12.3830683128071,12.5113391399517,4599884.58119775,0.0,1.0
2006-03-31,12.73,13.08,12.63,12.63,1731200,12.5606740734689,12.906018608089,12.4620042064346,12.4620042064346,1754537.68413192,0.0,1.0
2006-04-03,12.9,12.99,12.76,12.81,6055800,12.7284128474272,12.8172157277581,12.5902750335792,12.6396099670964,6137436.06028543,0.0,1.0
2006-04-04,12.93,13.0,12.87,12.94,3361500,12.7580138075375,12.8270827144616,12.6988118873169,12.767880794241,3406815.1716783,0.0,1.0
2006-04-05,13.04,13.08,12.92,12.93,2278200,12.8665506612753,12.906018608089,12.7481468208341,12.7580138075375,2308911.59426371,0.0,1.0
2006-04-06,13.08,13.24,13.0,13.19,3301700,12.906018608089,13.0638903953439,12.8270827144616,13.0145554618268,3346209.02940063,0.0,1.0
2006-04-07,12.88,13.17,12.85,13.17,3232100,12.7086788740204,12.9948214884199,12.6790779139101,12.9948214884199,3275670.77685003,0.0,1.0
2006-04-10,13.06,13.16,13.01,13.14,3000400,12.8862846346822,12.9849545017165,12.836949701165,12.9652205283096,3040847.31254009,0.0,1.0
2006-04-11,12.92,13.07,12.85,13.07,1506700,12.7481468208341,12.8961516213856,12.6790779139101,12.8961516213856,1527011.28043067,0.0,1.0
2006-04-12,13.03,13.05,12.914,13.0,2134700,12.8566836745719,12.8764176479787,12.742226628812,12.8270827144616,2163477.12241012,0.0,1.0
2006-04-13,13.11,13.19,13.08,13.08,2170600,12.9356195681993,13.0145554618268,12.906018608089,12.906018608089,2199861.07738953,0.0,1.0
2006-04-17,13.36,13.49,13.25,13.25,2595400,13.1822942357851,13.3105650629297,13.0737573820474,13.0737573820474,2630387.65330175,0.0,1.0
2006-04-18,13.58,13.61,13.39,13.39,3138400,13.3993679432606,13.4289689033709,13.2118951958954,13.2118951958954,3180707.64087317,0.0,1.0
2006-04-19,13.6,13.65,13.46,13.58,2533700,13.4191019166675,13.4684368501846,13.2809641028194,13.3993679432606,2567855.8978079,0.0,1.0
2006-04-20,13.78,13.86,13.61,13.65,2535700,13.5967076773293,13.6756435709567,13.4289689033709,13.4684368501846,2569882.85908809,0.0,1.0
2006-04-21,13.61,13.87,13.52,13.87,3783300,13.4289689033709,13.6855105576601,13.34016602304,13.6855105576601,3834301.30567023,0.0,1.0
2006-04-24,13.63,13.83,13.48,13.83,6158700,13.4487028767778,13.6460426108464,13.3006980762263,13.6460426108464,6241723.21815114,0.0,1.0
2006-04-25,13.6,13.69,13.49,13.69,2576700,13.4191019166675,13.5079047969984,13.3105650629297,13.5079047969984,2611435.56533198,0.0,1.0
2006-04-26,13.86,13.9,13.76,13.77,3965900,13.6756435709567,13.7151115177704,13.5769737039224,13.5868406906258,4019362.87055152,0.0,1.0
2006-04-27,13.9,13.94,13.72,13.8,2248500,13.7151115177704,13.7545794645842,13.5375057571087,13.6164416507361,2278811.21925291,0.0,1.0
2006-04-28,13.84,13.93,13.84,13.9,2280900,13.6559095975498,13.7447124778807,13.6559095975498,13.7151115177704,2311647.99199198,0.0,1.0
2006-05-01,13.91,14.01,13.91,13.92,3940400,13.7249785044739,13.8236483715082,13.7249785044739,13.7348454911773,3993519.1142291,0.0,1.0
2006-05-02,14.08,14.13,14.02,14.03,6264600,13.8927172784322,13.9420522119494,13.8335153582116,13.8433823449151,6349050.81793718,0.0,1.0
2006-05-03,14.18,14.2,14.05,14.15,2986400,13.9913871454665,14.0111211188734,13.8631163183219,13.9617861853562,3026658.58357878,0.0,1.0
2006-05-04,14.49,14.51,14.36,14.4,4197100,14.2972637332729,14.3169977066798,14.1689929061283,14.208460852942,4253679.59454142,0.0,1.0
2006-05-05,14.73,14.75,14.55,14.62,4437100,14.5340714141553,14.5538053875622,14.3564656534935,14.4255345604175,4496914.94816413,0.0,1.0
2006-05-08,14.88,14.94,14.85,14.93,3988100,14.6820762147068,14.7412781349274,14.6524752545965,14.7314111482239,4041862.14076161,0.0,1.0
2006-05-09,14.55,14.71,14.54,14.69,4922100,14.3564656534935,14.5143374407484,14.3465986667901,14.4946034673416,4988453.05861006,0.0,1.0
2006-05-10,14.53,14.53,14.4,14.5,1819800,14.3367316800867,14.3367316800867,14.208460852942,14.3071307199764,1844332.06884431,0.0,1.0
2006-05-11,14.14,14.65,14.05,14.6,4948100,13.9519191986528,14.4551355205278,13.8631163183219,14.4058005870107,5014803.55525252,0.0,1.0
2006-05-12,14.05,14.18,13.82,14.14,5637800,13.8631163183219,13.9913871454665,13.636175624143,13.9519191986528,5713801.15272584,0.0,1.0
2006-05-15,13.65,13.89,13.25,13.81,5290100,13.4684368501846,13.705244531067,13.0737573820474,13.6263086374395,5361413.93416492,0.0,1.0
2006-05-16,13.58,13.69,13.51,13.59,2647900,13.3993679432606,13.5079047969984,13.3302990363366,13.409234929964,2683595.38690673,0.0,1.0
2006-05-17,13.36,13.79,13.27,13.79,5079400,13.1822942357851,13.6065746640327,13.0934913554542,13.6065746640327,5147873.56329696,0.0,1.0
2006-05-18,13.39,13.48,13.21,13.28,4070300,13.2118951958954,13.3006980762263,13.0342894352336,13.1033583421577,4125170.24937741,0.0,1.0
2006-05-19,13.52,13.52,13.19,13.35,5239500,13.34016602304,13.34016602304,13.0145554618268,13.1724272490817,5310131.81377612,0.0,1.0
2006-05-22,12.84,12.96,12.57,12.9,9361600,12.6692109272066,12.7876147676478,12.402802286214,12.7284128474272,9487800.36031046,0.0,1.0
2006-05-23,12.85,13.24,12.85,12.98,5422900,12.6790779139101,13.0638903953439,12.6790779139101,12.8073487410547,5496004.16316947,0.0,1.0
2006-05-24,13.05,13.14,12.8,13.07,3870100,12.8764176479787,12.9652205283096,12.6297429803929,12.8961516213856,3922271.42523046,0.0,1.0
2006-05-25,13.25,13.27,13.01,13.11,4076800,13.0737573820474,13.0934913554542,12.836949701165,12.9356195681993,4131757.87353801,0.0,1.0
2006-05-26,13.13,13.32,13.03,13.17,1714900,12.9553535416062,13.1428262889714,12.8566836745719,12.9948214884199,1738017.94969838,0.0,1.0
2006-05-30,12.65,13.01,12.65,12.98,2498000,12.4817381798414,12.836949701165,12.4817381798414,12.8073487410547,2531674.63895654,0.0,1.0
2006-05-31,12.87,12.9,12.74,12.84,2821800,12.6988118873169,12.7284128474272,12.5705410601723,12.6692109272066,2859839.6702192,0.0,1.0
2006-06-01,13.2,13.23,12.89,12.99,3865100,13.0244224485302,13.0540234086405,12.7185458607238,12.8172157277581,3917204.02202998,0.0,1.0
2006-06-02,13.29,13.47,13.24,13.45,2718000,13.1132253288611,13.2908310895229,13.0638903953439,13.271097116116,2754640.37977736,0.0,1.0
2006-06-05,12.6,12.89,12.54,12.83,5573300,12.4324032463243,12.7185458607238,12.3732013261037,12.6593439405032,5648431.65143971,0.0,1.0
2006-06-06,12.61,12.83,12.41,12.81,4611100,12.4422702330277,12.6593439405032,12.2449304989591,12.6396099670964,4673260.57954062,0.0,1.0
2006-06-07,12.34,12.56,12.32,12.49,3939300,12.175861592035,12.3929352995106,12.1561276186282,12.3238663925865,3992404.28552502,0.0,1.0
2006-06-08,11.88,12.0,11.51,11.75,8160400,11.7219802036772,11.8403840441184,11.3569016956502,11.5937093765326,8270407.41542867,0.0,1.0
2006-06-09,11.96,12.3,11.92,12.1,3458700,11.8009160973046,12.1363936452213,11.7614481504909,11.9390539111527,3505325.48989551,0.0,1.0
2006-06-12,11.75,12.06,11.74,11.98,3029600,11.5937093765326,11.899585964339,11.5838423898291,11.8206500707115,3070440.94723086,0.0,1.0
2006-06-13,11.57,11.7,11.46,11.66,5633800,11.4161036158708,11.5443744430154,11.307566762133,11.5049064962017,5709747.23016544,0.0,1.0
2006-06-14,12.06,12.11,11.71,11.71,4386000,11.899585964339,11.9489208978561,11.5542414297188,11.5542414297188,4445126.08745528,0.0,1.0
2006-06-15,12.36,12.42,12.12,12.15,2941800,12.1955955654419,12.2547974856625,11.9587878845595,11.9883888446698,2981457.34703055,0.0,1.0
2006-06-16,12.35,12.61,12.26,12.47,2328300,12.1857285787385,12.4422702330277,12.0969256984076,12.3041324191797,2359686.97433246,0.0,1.0
2006-06-19,12.22,12.51,12.21,12.44,1451700,12.0574577515939,12.3436003659934,12.0475907648904,12.2745314590694,1471269.84522545,0.0,1.0
2006-06-20,11.99,12.1,11.94,12.03,2183600,11.8305170574149,11.9390539111527,11.7811821238978,11.8699850042287,2213036.32571076,0.0,1.0
2006-06-21,12.12,12.23,11.87,11.87,4474200,11.9587878845595,12.0673247382973,11.7121132169737,11.7121132169737,4534515.07991167,0.0,1.0
2006-06-22,12.24,12.32,12.0525,12.19,2828100,12.0771917250007,12.1561276186282,11.8921857243114,12.0278567914836,2866224.59825179,0.0,1.0
2006-06-23,12.18,12.24,12.03,12.12,811900,12.0179898047801,12.0771917250007,11.8699850042287,11.9587878845595,822844.931692879,0.0,1.0
2006-06-26,12.24,12.27,12.15,12.17,2101600,12.0771917250007,12.106792685111,11.9883888446698,12.0081228180767,2129930.913223,0.0,1.0
2006-06-27,12.1,12.39,12.07,12.39,1884600,11.9390539111527,12.2251965255522,11.9094529510424,12.2251965255522,1910005.61432244,0.0,1.0
2006-06-28,12.3,12.31,12.06,12.1,2439600,12.1363936452213,12.1462606319248,11.899585964339,11.9390539111527,2472487.369575,0.0,1.0
2006-06-29,12.8,12.82,12.45,12.49,3957700,12.6297429803929,12.6494769537998,12.2843984457728,12.3238663925865,4011052.32930275,0.0,1.0
2006-06-30,12.82,12.85,12.68,12.83,1918600,12.6494769537998,12.6790779139101,12.5113391399517,12.6593439405032,1944463.95608566,0.0,1.0
2006-07-03,12.91,12.93,12.8,12.81,1323400,12.7382798341307,12.7580138075375,12.6297429803929,12.6396099670964,1341240.27910131,0.0,1.0
2006-07-05,12.52,12.64,12.49,12.62,1849500,12.3534673526968,12.471871193138,12.3238663925865,12.4521372197311,1874432.44385513,0.0,1.0
2006-07-06,12.57,12.67,12.54,12.65,942900,12.402802286214,12.5014721532483,12.3732013261037,12.4817381798414,955610.895545279,0.0,1.0
2006-07-07,12.42,12.6,12.4,12.59,2390900,12.2547974856625,12.4324032463243,12.2350635122556,12.4225362596209,2423130.86240239,0.0,1.0
2006-07-10,12.57,12.69,12.53,12.61,2122700,12.402802286214,12.5212061266552,12.3633343394003,12.4422702330277,2151315.35472899,0.0,1.0
2006-07-11,12.6,12.6,12.42,12.49,1078500,12.4324032463243,12.4324032463243,12.2547974856625,12.3238663925865,1093038.87034212,0.0,1.0
2006-07-12,12.42,12.51,12.36,12.46,1531700,12.2547974856625,12.3436003659934,12.1955955654419,12.2942654324762,1552348.29643303,0.0,1.0
2006-07-13,12.11,12.3428,12.04,12.25,3098300,11.9489208978561,12.178624348312,11.8798519909321,12.0870587117042,3140067.06720537,0.0,1.0
2006-07-14,11.89,12.0,11.83,11.96,3801600,11.7318471903806,11.8403840441184,11.67264527016,11.8009160973046,3852848.00138397,0.0,1.0
2006-07-17,11.64,11.68,11.52,11.52,1618800,11.4851725227948,11.5246404696085,11.3667686823536,11.3667686823536,1640622.46018528,0.0,1.0
2006-07-18,11.62,11.72,11.53,11.68,1631400,11.4654385493879,11.5641084164223,11.3766356690571,11.5246404696085,1653392.31625048,0.0,1.0
2006-07-19,12.01,12.13,11.6224,11.63,5330000,11.8502510308218,11.968654871263,11.4678066261968,11.4753055360914,5401851.81170468,0.0,1.0
2006-07-20,11.99,12.24,11.912,12.24,2783100,11.8305170574149,12.0771917250007,11.7535545611282,12.0771917250007,2820617.96944753,0.0,1.0
2006-07-21,11.8,12.0,11.78,11.96,2712300,11.6430443100497,11.8403840441184,11.6233103366429,11.8009160973046,2748863.54012883,0.0,1.0
2006-07-24,12.08,12.13,11.8626,11.96,3724600,11.9193199377458,11.968654871263,11.7048116468132,11.8009160973046,3774809.99209668,0.0,1.0
2006-07-25,12.09,12.14,11.97,12.01,2906700,11.9291869244493,11.9785218579664,11.8107830840081,11.8502510308218,2945884.17656321,0.0,1.0
2006-07-26,12.08,12.12,11.92,11.98,1483600,11.9193199377458,11.9587878845595,11.7614481504909,11.8206500707115,1503599.87764448,0.0,1.0
2006-07-27,12.12,12.32,12.1,12.21,2101200,11.9587878845595,12.1561276186282,11.9390539111527,12.0475907648904,2129525.52096697,0.0,1.0
2006-07-28,12.43,12.5,12.17,12.23,2349600,12.2646644723659,12.33373337929,12.0081228180767,12.0673247382973,2381274.11196648,0.0,1.0
2006-07-31,12.27,12.28,12.2,12.21,1276800,12.106792685111,12.1166596718145,12.037723778187,12.0475907648904,1294012.0812729,0.0,1.0
2006-08-01,12.04,12.17,11.98,12.1,2944300,11.8798519909321,12.0081228180767,11.8206500707115,11.9390539111527,2983991.04863079,0.0,1.0
2006-08-02,12.23,12.31,12.19,12.2,2574800,12.0673247382973,12.1462606319248,12.0278567914836,12.037723778187,2609509.9521158,0.0,1.0
2006-08-03,12.23,12.29,12.04,12.04,1060900,12.0673247382973,12.1265266585179,11.8798519909321,11.8798519909321,1075201.61107645,0.0,1.0
2006-08-04,12.13,12.35,12.07,12.21,1319200,11.968654871263,12.1857285787385,11.9094529510424,12.0475907648904,1336983.66041291,0.0,1.0
2006-08-07,12.03,12.15,12.0,12.1,1772900,11.8699850042287,11.9883888446698,11.8403840441184,11.9390539111527,1796799.82682386,0.0,1.0
2006-08-08,12.21,12.4,12.21,12.3,4577300,12.0475907648904,12.2350635122556,12.0475907648904,12.1363936452213,4639004.93390543,0.0,1.0
2006-08-09,12.41,12.6,12.38,12.5,3562800,12.2449304989591,12.4324032463243,12.2153295388488,12.33373337929,3610828.82452934,0.0,1.0
2006-08-10,12.56,12.63,12.52,12.56,1864800,12.3929352995106,12.4620042064346,12.3534673526968,12.3929352995106,1889938.69764857,0.0,1.0
2006-08-11,12.45,12.56,12.43,12.56,1894400,12.2843984457728,12.3929352995106,12.2646644723659,12.3929352995106,1919937.72459538,0.0,1.0
2006-08-14,12.57,12.7,12.56,12.56,1697800,12.402802286214,12.5310731133586,12.3929352995106,12.3929352995106,1720687.43075276,0.0,1.0
2006-08-15,12.81,12.87,12.71,12.72,2309500,12.6396099670964,12.6988118873169,12.540940100062,12.5508070867655,2340633.53829867,0.0,1.0
2006-08-16,12.91,12.95,12.87,12.87,3855100,12.7382798341307,12.7777477809444,12.6988118873169,12.6988118873169,3907069.21562902,0.0,1.0
2006-08-17,13.05,13.07,12.92,12.95,2580400,12.8764176479787,12.8961516213856,12.7481468208341,12.7777477809444,2615185.44370033,0.0,1.0
2006-08-18,12.99,13.0,12.85,12.97,2155900,12.8172157277581,12.8270827144616,12.6790779139101,12.7974817543513,2184962.91198014,0.0,1.0
2006-08-21,12.58,12.59,12.4301,12.45,2386800,12.4126692729174,12.4225362596209,12.264763142233,12.2843984457728,2418975.591778,0.0,1.0
2006-08-22,12.52,12.68,12.52,12.6,2568800,12.3534673526968,12.5113391399517,12.3534673526968,12.4324032463243,2603429.06827524,0.0,1.0
2006-08-23,12.37,12.57,12.36,12.56,1323500,12.2054625521453,12.402802286214,12.1955955654419,12.3929352995106,1341341.62716532,0.0,1.0
2006-08-24,12.42,12.53,12.39,12.45,1230200,12.2547974856625,12.3633343394003,12.2251965255522,12.2843984457728,1246783.88344448,0.0,1.0
2006-08-25,12.36,12.47,12.31,12.35,805200,12.1955955654419,12.3041324191797,12.1462606319248,12.1857285787385,816054.611404243,0.0,1.0
2006-08-28,12.28,12.34,12.22,12.29,1349800,12.1166596718145,12.175861592035,12.0574577515939,12.1265266585179,1367996.1679998,0.0,1.0
2006-08-29,12.36,12.37,12.21,12.37,1898000,12.1955955654419,12.2054625521453,12.0475907648904,12.2054625521453,1923586.25489972,0.0,1.0
2006-08-30,12.46,12.53,12.43,12.45,2095300,12.2942654324762,12.3633343394003,12.2646644723659,12.2843984457728,2123545.9851904,0.0,1.0
2006-08-31,12.5,12.58,12.48,12.54,1763200,12.33373337929,12.4126692729174,12.3139994058831,12.3732013261037,1786969.06461495,0.0,1.0
2006-09-01,12.77,12.77,12.66,12.66,1936100,12.6001420202826,12.6001420202826,12.4916051665449,12.4916051665449,1962199.86728733,0.0,1.0
2006-09-05,12.89,12.92,12.8,12.8,4087700,12.7185458607238,12.7481468208341,12.6297429803929,12.6297429803929,4142804.81251506,0.0,1.0
2006-09-06,12.63,12.73,12.59,12.72,2146900,12.4620042064346,12.5606740734689,12.4225362596209,12.5508070867655,2175841.58621928,0.0,1.0
2006-09-07,12.69,12.72,12.53,12.7,3184300,12.5212061266552,12.5508070867655,12.3633343394003,12.5310731133586,3227226.4022535,0.0,1.0
2006-09-08,12.72,12.76,12.66,12.72,1969200,12.5508070867655,12.5902750335792,12.4916051665449,12.5508070867655,1995746.07647445,0.0,1.0
2006-09-11,12.7,12.77,12.56,12.71,2270700,12.5310731133586,12.6001420202826,12.3929352995106,12.540940100062,2301310.48946301,0.0,1.0
2006-09-12,12.84,12.85,12.6,12.6,3506900,12.6692109272066,12.6790779139101,12.4324032463243,12.4324032463243,3554175.25674807,0.0,1.0
2006-09-13,12.84,12.88,12.74,12.76,1963600,12.6692109272066,12.7086788740204,12.5705410601723,12.5902750335792,1990070.58488994,0.0,1.0
2006-09-14,12.63,12.74,12.56,12.56,2508000,12.4620042064346,12.5705410601723,12.3929352995106,12.3929352995106,2541809.44535747,0.0,1.0
2006-09-15,12.8,12.9,12.73,12.8,2987800,12.6297429803929,12.7284128474272,12.5606740734689,12.6297429803929,3028077.45647491,0.0,1.0
2006-09-18,13.2,13.21,13.05,13.05,2630700,13.0244224485302,13.0342894352336,12.8764176479787,12.8764176479787,2666163.51989709,0.0,1.0
2006-09-19,13.02,13.19,12.88,13.16,5713100,12.8468166878684,13.0145554618268,12.7086788740204,12.9849545017165,5790116.24492497,0.0,1.0
2006-09-20,13.5,13.5,13.14,13.3,6916600,13.3204320496332,13.3204320496332,12.9652205283096,13.1230923155645,7009840.19527889,0.0,1.0
2006-09-21,13.16,13.34,13.12,13.27,2992800,12.9849545017165,13.1625602623782,12.9454865549027,13.0934913554542,3033144.85967537,0.0,1.0
2006-09-22,13.0,13.19,12.96,13.19,4309100,12.8270827144616,13.0145554618268,12.7876147676478,13.0145554618268,4367189.426232,0.0,1.0
2006-09-25,13.26,13.31,13.02,13.2,2313100,13.0836243687508,13.132959302268,12.8468166878684,13.0244224485302,2344282.06860302,0.0,1.0
2006-09-26,13.26,13.29,13.16,13.16,2148000,13.0836243687508,13.1132253288611,12.9849545017165,12.9849545017165,2176956.41492339,0.0,1.0
2006-09-27,13.24,13.28,13.16,13.27,1967400,13.0638903953439,13.1033583421577,12.9849545017165,13.0934913554542,1993921.81132229,0.0,1.0
2006-09-28,13.15,13.21,13.09,13.15,2334900,12.975087515013,13.0342894352336,12.9158855947924,12.975087515013,2366375.94655709,0.0,1.0
2006-09-29,12.8,13.09,12.8,13.09,7513800,12.6297429803929,12.9158855947924,12.6297429803929,12.9158855947924,7615090.83354347,0.0,1.0
2006-10-02,13.07,13.17,13.06,13.13,6853500,12.8961516213856,12.9948214884199,12.8862846346822,12.9553535416062,6945889.56688893,0.0,1.0
2006-10-03,13.06,13.15,13.02,13.15,5386500,12.8862846346822,12.975087515013,12.8468166878684,12.975087515013,5459113.46787001,0.0,1.0
2006-10-04,13.12,13.18,12.91,12.91,3874200,12.9454865549027,13.0046884751233,12.7382798341307,12.7382798341307,3926426.69585485,0.0,1.0
2006-10-05,13.34,13.37,13.03,13.24,5665600,13.1625602623782,13.1921612224885,12.8566836745719,13.0638903953439,5741975.91452048,0.0,1.0
2006-10-06,13.2,13.27,13.16,13.24,1668400,13.0244224485302,13.0934913554542,12.9849545017165,13.0638903953439,1690891.09993398,0.0,1.0
2006-10-09,13.19,13.23,13.11,13.14,767900,13.0145554618268,13.0540234086405,12.9356195681993,12.9652205283096,778251.783528708,0.0,1.0
2006-10-10,13.2,13.27,13.06,13.06,2343700,13.0244224485302,13.0934913554542,12.8862846346822,12.8862846346822,2375294.57618992,0.0,1.0
2006-10-11,13.15,13.23,13.1,13.19,4078000,12.975087515013,13.0540234086405,12.9257525814959,13.0145554618268,4132974.05030615,0.0,1.0
2006-10-12,13.3,13.33,13.17,13.17,3690700,13.1230923155645,13.1526932756748,12.9948214884199,12.9948214884199,3740452.99839747,0.0,1.0
2006-10-13,13.36,13.42,13.33,13.36,3865300,13.1822942357851,13.2414961560057,13.1526932756748,13.1822942357851,3917406.718158,0.0,1.0
2006-10-16,13.47,13.54,13.44,13.5,2634500,13.2908310895229,13.3598999964469,13.2612301294126,13.3204320496332,2670014.74632945,0.0,1.0
2006-10-17,13.33,13.38,13.19,13.35,2054300,13.1526932756748,13.202028209192,13.0145554618268,13.1724272490817,2081993.27894652,0.0,1.0
2006-10-18,13.19,13.38,13.18,13.31,1797000,13.0145554618268,13.202028209192,13.0046884751233,13.132959302268,1821224.71025015,0.0,1.0
2006-10-19,13.2,13.21,13.12,13.15,1320200,13.0244224485302,13.0342894352336,12.9454865549027,12.975087515013,1337997.14105301,0.0,1.0
2006-10-20,13.13,13.2,13.11,13.2,4002600,12.9553535416062,13.0244224485302,12.9356195681993,13.0244224485302,4056557.61004299,0.0,1.0
2006-10-23,13.24,13.25,13.06,13.06,2673500,13.0638903953439,13.0737573820474,12.8862846346822,12.8862846346822,2709540.49129315,0.0,1.0
2006-10-24,13.27,13.3,13.06,13.06,1668700,13.0934913554542,13.1230923155645,12.8862846346822,12.8862846346822,1691195.14412601,0.0,1.0
2006-10-25,13.27,13.29,13.2,13.28,4109600,13.0934913554542,13.1132253288611,13.0244224485302,13.1033583421577,4165000.03853313,0.0,1.0
2006-10-26,13.29,13.35,13.24,13.24,1719600,13.1132253288611,13.1724272490817,13.0638903953439,13.0638903953439,1742781.30870682,0.0,1.0
2006-10-27,13.17,13.32,13.16,13.25,2850400,12.9948214884199,13.1428262889714,12.9849545017165,13.0737573820474,2888825.2165259,0.0,1.0
2006-10-30,13.09,13.18,13.0599,13.18,1298400,12.9158855947924,13.0046884751233,12.8861859648151,13.0046884751233,1315903.26309895,0.0,1.0
2006-10-31,13.24,13.24,13.1,13.1,1862400,13.0638903953439,13.0638903953439,12.9257525814959,12.9257525814959,1887506.34411235,0.0,1.0
2006-11-01,13.05,13.28,13.02,13.28,2174200,12.8764176479787,13.1033583421577,12.8468166878684,13.1033583421577,2203509.60769387,0.0,1.0
2006-11-02,13.3,13.32,13.18,13.21,2824800,13.1230923155645,13.1428262889714,13.0046884751233,13.0342894352336,2862880.11213948,0.0,1.0
2006-11-03,13.51,13.59,13.39,13.55,4555400,13.3302990363366,13.409234929964,13.2118951958954,13.3697669831503,4616809.70788733,0.0,1.0
2006-11-06,13.64,13.65,13.51,13.56,5045700,13.4585698634812,13.4684368501846,13.3302990363366,13.3796339698538,5113719.26572577,0.0,1.0
2006-11-07,13.65,13.74,13.64,13.72,1750300,13.4684368501846,13.5572397305155,13.4585698634812,13.5375057571087,1773895.16435774,0.0,1.0
2006-11-08,13.66,13.67,13.51,13.55,958200,13.4783038368881,13.4881708235915,13.3302990363366,13.3697669831503,971117.149338727,0.0,1.0
2006-11-09,13.48,13.61,13.46,13.61,2119200,13.3006980762263,13.4289689033709,13.2809641028194,13.4289689033709,2147768.17248866,0.0,1.0
2006-11-10,13.58,13.64,13.55,13.64,2390600,13.3993679432606,13.4585698634812,13.3697669831503,13.4585698634812,2422826.81821036,0.0,1.0
2006-11-13,13.6,13.62,13.5,13.57,1684300,13.4191019166675,13.4388358900743,13.3204320496332,13.3895009565572,1707005.44211148,0.0,1.0
2006-11-14,13.74,13.8,13.64,13.67,2923500,13.5572397305155,13.6164416507361,13.4585698634812,13.4881708235915,2962910.65131682,0.0,1.0
2006-11-15,13.76,13.84,13.73,13.73,2742300,13.5769737039224,13.6559095975498,13.5473727438121,13.5473727438121,2779267.95933166,0.0,1.0
2006-11-16,13.75,14.21,13.75,14.21,1359000,13.567106717219,14.0209881055768,13.567106717219,14.0209881055768,1377320.18988868,0.0,1.0
2006-11-17,13.78,13.78,13.63,13.69,505800,13.5967076773293,13.5967076773293,13.4487028767778,13.5079047969984,512618.507759891,0.0,1.0
2006-11-20,13.76,13.78,13.66,13.7,3986900,13.5769737039224,13.5967076773293,13.4783038368881,13.5177717837018,4040645.96399351,0.0,1.0
2006-11-21,13.89,13.93,13.81,13.85,2106700,13.705244531067,13.7447124778807,13.6263086374395,13.6657765842533,2135099.66448748,0.0,1.0
2006-11-22,14.02,14.08,13.94,14.0,3321200,13.8335153582116,13.8927172784322,13.7545794645842,13.8137813848048,3365971.90188248,0.0,1.0
2006-11-24,14.28,14.3,14.09,14.12,2814000,14.0900570125009,14.1097909859077,13.9025842651356,13.9321852252459,2851934.52122644,0.0,1.0
2006-11-27,14.11,14.39,14.1,14.32,6284800,13.9223182385425,14.1985938662386,13.9124512518391,14.1295249593146,6369523.12686709,0.0,1.0
2006-11-28,14.16,14.2,14.03,14.12,5708800,13.9716531720597,14.0111211188734,13.8433823449151,13.9321852252459,5785758.27817254,0.0,1.0
2006-11-29,14.36,14.47,14.32,14.32,2917600,14.1689929061283,14.2775297598661,14.1295249593146,14.1295249593146,2956931.11554026,0.0,1.0
2006-11-30,14.52,14.62,14.47,14.58,6051200,14.3268646933832,14.4255345604175,14.2775297598661,14.3860666136038,6132774.04934098,0.0,1.0
2006-12-01,14.54,14.69,14.43,14.61,7543700,14.3465986667901,14.4946034673416,14.2380618130523,14.4156675737141,7645393.90468228,0.0,1.0
2006-12-04,14.8,14.83,14.62,14.67,4533400,14.6031403210793,14.6327412811896,14.4255345604175,14.4748694939347,4594513.13380526,0.0,1.0
2006-12-05,14.87,14.88,14.7,14.7,4439500,14.6722092280033,14.6820762147068,14.504470454045,14.504470454045,4499347.30170038,0.0,1.0
2006-12-06,14.86,15.03,14.75,14.97,2248200,14.6623422412999,14.8300810152582,14.5538053875622,14.7708790950377,2278507.17506088,0.0,1.0
2006-12-07,14.77,14.92,14.76,14.9,3793700,14.573539360969,14.7215441615205,14.5636723742656,14.7018101881136,3844841.50432722,0.0,1.0
2006-12-08,14.7,14.77,14.6228,14.63,3174700,14.504470454045,14.573539360969,14.4282973166945,14.435401547121,3217496.9881086,0.0,1.0
2006-12-11,14.6,14.66,14.56,14.6,2500100,14.4058005870107,14.4650025072313,14.3663326401969,14.4058005870107,2533802.94830072,0.0,1.0
2006-12-12,14.27,14.3,14.19,14.24,3439800,14.0801900257974,14.1097909859077,14.00125413217,14.0505890656871,3486170.70579771,0.0,1.0
2006-12-13,14.22,14.34,14.21,14.31,2173400,14.0308550922803,14.1492589327214,14.0209881055768,14.1196579726111,2202698.82318179,0.0,1.0
2006-12-14,14.39,14.42,14.25,14.25,2420400,14.1985938662386,14.2281948263489,14.0604560523906,14.0604560523906,2453028.54128518,0.0,1.0
2006-12-15,14.4,14.56,14.4,14.47,2983400,14.208460852942,14.3663326401969,14.208460852942,14.2775297598661,3023618.1416585,0.0,1.0
2006-12-18,14.55,14.63,13.64,14.56,3476000,14.3564656534935,14.435401547121,13.4585698634812,14.3663326401969,3522858.70496914,0.0,1.0
2006-12-19,14.41,14.44,14.19,14.19,2388900,14.2183278396455,14.2479287997558,14.00125413217,14.00125413217,2421103.90112219,0.0,1.0
2006-12-20,14.21,14.27,14.16,14.24,3353900,14.3186070122111,14.379065592136,14.2682248622737,14.3488363021736,3328460.57995417,0.301631,1.0
2006-12-21,14.15,14.26,14.1411,14.18,1736700,14.2581484322862,14.3689891621485,14.2491804095974,14.2883777222487,1723527.08464964,0.0,1.0
2006-12-22,14.2,14.24,14.19,14.21,568100,14.3085305822236,14.3488363021736,14.2984541522362,14.3186070122111,563790.946501674,0.0,1.0
2006-12-26,14.4,14.44,14.28,14.28,1119200,14.5100591819733,14.5503649019232,14.3891420221235,14.3891420221235,1110710.83845216,0.0,1.0
2006-12-27,14.52,14.57,14.35,14.45,2063800,14.630976341823,14.6813584917604,14.4596770320359,14.5604413319107,2048146.02251392,0.0,1.0
2006-12-28,14.4,14.54,14.38,14.54,1772700,14.5100591819733,14.651129201798,14.4899063219983,14.651129201798,1759254.0236992,0.0,1.0
2006-12-29,14.51,14.88,14.4,14.4,1377200,14.6208999118356,14.9937278213724,14.5100591819733,14.5100591819733,1366753.90164074,0.0,1.0
2007-01-03,14.73,14.9,14.65,14.88,9268300,14.8425813715602,15.0138806813473,14.7619699316603,14.9937278213724,9197999.69980891,0.0,1.0
2007-01-04,14.78,14.81,14.58,14.6,4198700,14.8929635214976,14.92319281146,14.6914349217479,14.7115877817229,4166852.74965071,0.0,1.0
2007-01-05,14.41,14.56,14.39,14.56,3826400,14.5201356119607,14.671282061773,14.4999827519858,14.671282061773,3797376.65497977,0.0,1.0
2007-01-08,14.36,14.46,14.27,14.46,2321900,14.4697534620233,14.5705177618982,14.379065592136,14.5705177618982,2304288.32719986,0.0,1.0
2007-01-09,14.21,14.38,14.18,14.34,2628900,14.3186070122111,14.4899063219983,14.2883777222487,14.4496006020484,2608959.72409479,0.0,1.0
2007-01-10,14.18,14.23,13.83,14.05,4042800,14.2883777222487,14.3387598721861,13.9357026726868,14.1573841324114,4012135.25526661,0.0,1.0
2007-01-11,14.15,14.27,14.01,14.05,5627000,14.2581484322862,14.379065592136,14.1170784124615,14.1573841324114,5584319.05644239,0.0,1.0
2007-01-12,14.46,14.47,14.3,14.32,2077900,14.5705177618982,14.5805941918856,14.4092948820985,14.4294477420734,2062139.07364165,0.0,1.0
2007-01-16,14.42,14.47,14.35,14.47,2882500,14.5302120419482,14.5805941918856,14.4596770320359,14.5805941918856,2860636.16139953,0.0,1.0
2007-01-17,14.51,14.57,14.41,14.47,3259500,14.6208999118356,14.6813584917604,14.5201356119607,14.5805941918856,3234776.6064464,0.0,1.0
2007-01-18,14.42,14.69,14.39,14.68,6061000,14.5302120419482,14.8022756516102,14.4999827519858,14.7921992216227,6015027.15498442,0.0,1.0
2007-01-19,14.48,14.53,14.33,14.34,3471900,14.5906706218731,14.6410527718105,14.4395241720609,14.4496006020484,3445565.54683887,0.0,1.0
2007-01-22,14.32,14.48,14.29,14.48,3028100,14.4294477420734,14.5906706218731,14.399218452111,14.5906706218731,3005131.78155557,0.0,1.0
2007-01-23,14.53,14.6,14.33,14.33,4493500,14.6410527718105,14.7115877817229,14.4395241720609,14.4395241720609,4459416.68386776,0.0,1.0
2007-01-24,14.8399,14.84,14.65,14.71,3603100,14.9533213371226,14.9534221014224,14.7619699316603,14.8224285115852,3575770.39137507,0.0,1.0
2007-01-25,14.37,14.7,14.33,14.7,5100600,14.4798298920108,14.8123520815977,14.4395241720609,14.8123520815977,5061911.8143398,0.0,1.0
2007-01-26,14.35,14.39,14.19,14.38,4031600,14.4596770320359,14.4999827519858,14.2984541522362,14.4899063219983,4001020.20756229,0.0,1.0
2007-01-29,14.15,14.25,14.09,14.17,3261300,14.2581484322862,14.358912732161,14.1976898523613,14.2783012922612,3236562.95339889,0.0,1.0
2007-01-30,14.22,14.27,14.15,14.19,2039000,14.3286834421986,14.379065592136,14.2581484322862,14.2984541522362,2023534.13116865,0.0,1.0
2007-01-31,14.22,14.24,14.0,14.0,5975100,14.3286834421986,14.3488363021736,14.107001982474,14.107001982474,5929778.70875224,0.0,1.0
2007-02-01,14.28,14.28,14.16,14.18,2406100,14.3891420221235,14.3891420221235,14.2682248622737,14.2883777222487,2387849.6679769,0.0,1.0
2007-02-02,14.31,14.38,14.28,14.32,3389700,14.4193713120859,14.4899063219983,14.3891420221235,14.4294477420734,3363989.03600902,0.0,1.0
2007-02-05,14.28,14.48,14.2,14.2,4539800,14.3891420221235,14.5906706218731,14.3085305822236,14.3085305822236,4505365.49714539,0.0,1.0
2007-02-06,14.51,14.56,14.29,14.56,8230300,14.6208999118356,14.671282061773,14.399218452111,14.671282061773,8167872.95721301,0.0,1.0
2007-02-07,14.46,14.55,14.4,14.54,7965000,14.5705177618982,14.6612056317855,14.5100591819733,14.651129201798,7904585.26471715,0.0,1.0
2007-02-08,14.4,14.46,14.33,14.4,3711900,14.5100591819733,14.5705177618982,14.4395241720609,14.5100591819733,3683745.14050265,0.0,1.0
2007-02-09,14.22,14.49,14.2,14.44,6448300,14.3286834421986,14.6007470518606,14.3085305822236,14.5503649019232,6399389.47425935,0.0,1.0
2007-02-12,14.11,14.28,14.04,14.17,3682200,14.2178427123363,14.3891420221235,14.1473077024239,14.2783012922612,3654270.41578677,0.0,1.0
2007-02-13,14.1,14.1,13.98,14.0,9459200,14.2077662823488,14.2077662823488,14.086849122499,14.107001982474,9387451.71826903,0.0,1.0
2007-02-14,14.46,14.5,14.22,14.22,5516300,14.5705177618982,14.6108234818481,14.3286834421986,14.3286834421986,5474458.71886494,0.0,1.0
2007-02-15,14.6,14.62,14.39,14.4,6087100,14.7115877817229,14.7317406416979,14.4999827519858,14.5100591819733,6040929.18579534,0.0,1.0
2007-02-16,14.61,14.61,14.43,14.43,6004000,14.7216642117104,14.7216642117104,14.5402884719357,14.5402884719357,5958459.50148924,0.0,1.0
2007-02-20,14.55,14.68,14.27,14.68,3462500,14.6612056317855,14.7921992216227,14.379065592136,14.7921992216227,3436236.84608703,0.0,1.0
2007-02-21,14.63,14.67,14.47,14.48,3618500,14.7418170716853,14.7821227916353,14.5805941918856,14.5906706218731,3591053.58196851,0.0,1.0
2007-02-22,14.68,14.79,14.6,14.67,4427000,14.7921992216227,14.903039951485,14.7115877817229,14.7821227916353,4393421.08812342,0.0,1.0
2007-02-23,14.47,14.73,14.42,14.67,5821200,14.5805941918856,14.8425813715602,14.5302120419482,14.7821227916353,5777046.04431535,0.0,1.0
2007-02-26,14.41,14.62,14.34,14.6,5792300,14.5201356119607,14.7317406416979,14.4496006020484,14.7115877817229,5748365.25157833,0.0,1.0
2007-02-27,13.55,14.18,13.4,14.17,12544700,13.6535626330373,14.2883777222487,13.5024161832251,14.2783012922612,12449548.1193092,0.0,1.0
2007-02-28,13.93,14.03,13.62,13.8,8975700,14.0364669725616,14.1372312724365,13.7240976429497,13.9054733827244,8907619.07853385,0.0,1.0
2007-03-01,13.83,13.87,13.41,13.69,5230600,13.9357026726868,13.9760083926367,13.5124926132126,13.7946326528621,5190925.76090769,0.0,1.0
2007-03-02,13.65,13.88,13.46,13.52,4331800,13.7543269329122,13.9860848226242,13.56287476315,13.6233333430749,4298943.18263675,0.0,1.0
2007-03-05,13.08,13.43,13.02,13.13,7656100,13.1799704236257,13.5326454731876,13.1195118437008,13.2303525735631,7598028.27937241,0.0,1.0
2007-03-06,13.59,13.68,13.45,13.56,4906400,13.6938683529873,13.7845562228746,13.5527983331625,13.6636390630248,4869184.82646682,0.0,1.0
2007-03-07,13.43,13.56,13.38,13.51,6398900,13.5326454731876,13.6636390630248,13.4822633232502,13.6132569130874,6350364.17456354,0.0,1.0
2007-03-08,13.72,13.82,13.6,13.71,5046100,13.8248619428245,13.9256262426993,13.7039447829747,13.814785512837,5007825.19827865,0.0,1.0
2007-03-09,13.62,13.74,13.53,13.69,3733900,13.7240976429497,13.8450148027995,13.6334097730624,13.7946326528621,3705578.26992184,0.0,1.0
2007-03-12,13.84,14.0,13.65,13.72,3061800,13.9457791026743,14.107001982474,13.7543269329122,13.8248619428245,3038576.16616586,0.0,1.0
2007-03-13,13.46,13.79,13.44,13.76,6591100,13.56287476315,13.8953969527369,13.542721903175,13.8651676627745,6541106.33248932,0.0,1.0
2007-03-14,13.6,13.63,13.23,13.54,6774700,13.7039447829747,13.7341740729372,13.3311168734379,13.6434862030499,6723313.72164214,0.0,1.0
2007-03-15,13.76,13.869,13.59,13.59,3973500,13.8651676627745,13.975000749638,13.6938683529873,13.6938683529873,3943360.89759618,0.0,1.0
2007-03-16,13.67,13.86,13.6,13.8,2636100,13.7744797928871,13.9659319626493,13.7039447829747,13.9054733827244,2616105.1119047,0.0,1.0
2007-03-19,13.91,13.93,13.77,13.8,3038000,14.0163141125867,14.0364669725616,13.8752440927619,13.9054733827244,3014956.68979419,0.0,1.0
2007-03-20,13.92,13.92,13.72,13.72,5048000,14.0263905425742,14.0263905425742,13.8248619428245,13.8248619428245,5009710.78672846,0.0,1.0
2007-03-21,14.23,14.29,13.8715,13.92,5718000,14.3387598721861,14.399218452111,13.9775198571349,14.0263905425742,5674628.81903989,0.0,1.0
2007-03-22,14.05,14.28,14.04,14.15,5251400,14.1573841324114,14.3891420221235,14.1473077024239,14.2581484322862,5211567.99235855,0.0,1.0
2007-03-23,14.17,14.17,14.05,14.16,4221200,14.2783012922612,14.2783012922612,14.1573841324114,14.2682248622737,4189182.0865567,0.0,1.0
2007-03-26,14.15,14.16,13.94,14.1,3495400,14.2581484322862,14.2682248622737,14.0465434025491,14.2077662823488,3468887.29871845,0.0,1.0
2007-03-27,14.0,14.03,13.92,13.92,2671900,14.107001982474,14.1372312724365,14.0263905425742,14.0263905425742,2651633.56795955,0.0,1.0
2007-03-28,13.72,13.97,13.71,13.95,2553800,13.8248619428245,14.0767726925116,13.814785512837,14.0566198325366,2534429.3595775,0.0,1.0
2007-03-29,13.93,14.05,13.77,13.99,4275600,14.0364669725616,14.1573841324114,13.8752440927619,14.0969255524865,4243169.46112051,0.0,1.0
2007-03-30,13.94,14.01,13.81,13.95,2817300,14.0465434025491,14.1170784124615,13.9155498127119,14.0566198325366,2795930.70512087,0.0,1.0
2007-04-02,13.98,14.02,13.88,13.95,2539000,14.086849122499,14.127154842449,13.9860848226242,14.0566198325366,2519741.61796823,0.0,1.0
2007-04-03,14.15,14.19,13.98,13.98,2678600,14.2581484322862,14.2984541522362,14.086849122499,14.086849122499,2658282.74828267,0.0,1.0
2007-04-04,14.15,14.17,14.02,14.11,11500200,14.2581484322862,14.2783012922612,14.127154842449,14.2178427123363,11412970.6793849,0.0,1.0
2007-04-05,14.24,14.27,14.07,14.13,4235100,14.3488363021736,14.379065592136,14.1775369923864,14.2379955723113,4202976.65468972,0.0,1.0
2007-04-09,14.3,14.4,14.27,14.38,3594300,14.4092948820985,14.5100591819733,14.379065592136,14.4899063219983,3567037.13960739,0.0,1.0
2007-04-10,14.31,14.37,14.3,14.35,2391200,14.4193713120859,14.4798298920108,14.4092948820985,14.4596770320359,2373062.68487028,0.0,1.0
2007-04-11,14.24,14.4,14.2,14.4,3863700,14.3488363021736,14.5100591819733,14.3085305822236,14.5100591819733,3834393.733495,0.0,1.0
2007-04-12,14.42,14.45,14.16,14.2,4652700,14.5302120419482,14.5604413319107,14.2682248622737,14.3085305822236,4617409.14766474,0.0,1.0
2007-04-13,14.3,14.33,14.16,14.25,3168300,14.4092948820985,14.4395241720609,14.2682248622737,14.358912732161,3144268.36085415,0.0,1.0
2007-04-16,14.41,14.41,14.3,14.34,2842800,14.5201356119607,14.5201356119607,14.4092948820985,14.4496006020484,2821237.28694765,0.0,1.0
2007-04-17,14.12,14.34,14.1,14.34,4043000,14.2279191423238,14.4496006020484,14.2077662823488,14.4496006020484,4012333.73826133,0.0,1.0
2007-04-18,14.14,14.22,14.1,14.19,2574400,14.2480720022987,14.3286834421986,14.2077662823488,14.2984541522362,2554873.10803364,0.0,1.0
2007-04-19,13.99,14.02,13.82,13.94,3308900,14.0969255524865,14.127154842449,13.9256262426993,14.0465434025491,3283801.90614221,0.0,1.0
2007-04-20,14.1,14.12,13.99,14.01,3508000,14.2077662823488,14.2279191423238,14.0969255524865,14.1170784124615,3481391.7273858,0.0,1.0
2007-04-23,14.06,14.18,14.03,14.12,5251300,14.1674605623989,14.2883777222487,14.1372312724365,14.2279191423238,5211468.75086118,0.0,1.0
2007-04-24,14.19,14.25,14.11,14.2,6320700,14.2984541522362,14.358912732161,14.2178427123363,14.3085305822236,6272757.32362808,0.0,1.0
2007-04-25,14.23,14.27,14.1,14.16,2847300,14.3387598721861,14.379065592136,14.2077662823488,14.2682248622737,2825703.15432884,0.0,1.0
2007-04-26,14.2,14.23,14.08,14.2,4628600,14.3085305822236,14.3387598721861,14.1876134223739,14.3085305822236,4593491.946801,0.0,1.0
2007-04-27,14.04,14.11,13.96,14.01,4101800,14.1473077024239,14.2178427123363,14.0666962625241,14.1170784124615,4070687.73870897,0.0,1.0
2007-04-30,13.81,14.05,13.8,14.05,3197300,13.9155498127119,14.1573841324114,13.9054733827244,14.1573841324114,3173048.39508853,0.0,1.0
2007-05-01,13.88,13.9,13.74,13.85,3752800,13.9860848226242,14.0062376825992,13.8450148027995,13.9558555326618,3724334.91292287,0.0,1.0
2007-05-02,14.15,14.17,13.97,14.0,4545700,14.2581484322862,14.2783012922612,14.0767726925116,14.107001982474,4511220.74548963,0.0,1.0
2007-05-03,14.24,14.25,14.14,14.24,4386300,14.3488363021736,14.358912732161,14.2480720022987,14.3488363021736,4353029.79869791,0.0,1.0
2007-05-04,14.41,14.48,14.34,14.41,3834300,14.5201356119607,14.5906706218731,14.4496006020484,14.5201356119607,3805216.73327121,0.0,1.0
2007-05-07,14.52,14.57,14.46,14.46,3730600,14.630976341823,14.6813584917604,14.5705177618982,14.5705177618982,3702303.30050897,0.0,1.0
2007-05-08,14.39,14.44,14.3,14.4,3929100,14.4999827519858,14.5503649019232,14.4092948820985,14.5100591819733,3899297.67276839,0.0,1.0
2007-05-09,14.41,14.45,14.3,14.36,4479400,14.5201356119607,14.5604413319107,14.4092948820985,14.4697534620233,4445423.63274002,0.0,1.0
2007-05-10,14.18,14.44,14.14,14.43,7454100,14.2883777222487,14.5503649019232,14.2480720022987,14.5402884719357,7397560.45470536,0.0,1.0
2007-05-11,14.41,14.43,14.23,14.31,4022300,14.5201356119607,14.5402884719357,14.3387598721861,14.4193713120859,3991790.74830785,0.0,1.0
2007-05-14,14.16,14.34,14.11,14.26,4155300,14.2682248622737,14.4496006020484,14.2178427123363,14.3689891621485,4123781.93979652,0.0,1.0
2007-05-15,14.12,14.26,14.1,14.16,3212300,14.2279191423238,14.3689891621485,14.2077662823488,14.2682248622737,3187934.61969252,0.0,1.0
2007-05-16,14.3,14.3,14.1,14.16,3439700,14.4092948820985,14.4092948820985,14.2077662823488,14.2682248622737,3413609.78468896,0.0,1.0
2007-05-17,14.24,14.32,14.17,14.28,2348400,14.3488363021736,14.4294477420734,14.2783012922612,14.3891420221235,2330587.32400022,0.0,1.0
2007-05-18,14.32,14.35,14.22,14.35,2735000,14.4294477420734,14.4596770320359,14.3286834421986,14.4596770320359,2714254.95279366,0.0,1.0
2007-05-21,14.39,14.49,14.39,14.4,8902700,14.4999827519858,14.6007470518606,14.4999827519858,14.5100591819733,8835172.78546108,0.0,1.0
2007-05-22,14.55,14.59,14.48,14.5,7027100,14.6612056317855,14.7015113517354,14.5906706218731,14.6108234818481,6973799.26097853,0.0,1.0
2007-05-23,14.51,14.67,14.5,14.55,4212100,14.6208999118356,14.7821227916353,14.6108234818481,14.6612056317855,4180151.11029694,0.0,1.0
2007-05-24,14.3,14.62,14.27,14.5,6391500,14.4092948820985,14.7317406416979,14.379065592136,14.6108234818481,6343020.3037589,0.0,1.0
2007-05-25,14.52,14.55,14.43,14.5,2475600,14.630976341823,14.6612056317855,14.5402884719357,14.6108234818481,2456822.50864205,0.0,1.0
2007-05-29,14.61,14.68,14.51,14.63,3746500,14.7216642117104,14.7921992216227,14.6208999118356,14.7418170716853,3718082.69858918,0.0,1.0
2007-05-30,14.58,14.65,14.31,14.35,5459600,14.6914349217479,14.7619699316603,14.4193713120859,14.4596770320359,5418188.78986189,0.0,1.0
2007-05-31,14.6,14.67,14.54,14.63,5827500,14.7115877817229,14.7821227916353,14.651129201798,14.7418170716853,5783298.258649,0.0,1.0
2007-06-01,14.8,14.8,14.7,14.71,3056300,14.9131163814725,14.9131163814725,14.8123520815977,14.8224285115852,3033117.88381107,0.0,1.0
2007-06-04,14.78,14.84,14.73,14.76,4736700,14.8929635214976,14.9534221014224,14.8425813715602,14.8728106615226,4700772.00544705,0.0,1.0
2007-06-05,14.73,14.82,14.64,14.78,3265400,14.8425813715602,14.9332692414475,14.7518935016728,14.8929635214976,3240631.85479063,0.0,1.0
2007-06-06,14.7,15.43,14.62,14.81,13946400,14.8123520815977,15.5479314706839,14.7317406416979,14.92319281146,13840616.1878031,0.0,1.0
2007-06-07,14.54,14.85,14.5,14.8,7166700,14.651129201798,14.9634985314099,14.6108234818481,14.9131163814725,7112340.39129298,0.0,1.0
2007-06-08,14.89,14.98,14.63,14.63,5601000,15.0038042513599,15.0944921212472,14.7418170716853,14.7418170716853,5558516.26712878,0.0,1.0
2007-06-11,14.92,15.02,14.8,14.8,6576400,15.0340335413223,15.1347978411971,14.9131163814725,14.9131163814725,6526517.8323774,0.0,1.0
2007-06-12,14.78,15.0,14.75,14.94,4994400,14.8929635214976,15.1146449812222,14.8627342315351,15.0541864012973,4956517.34414355,0.0,1.0
2007-06-13,15.04,15.06,14.88,14.9,6700300,15.1549507011721,15.175103561147,14.9937278213724,15.0138806813473,6649478.04760633,0.0,1.0
2007-06-14,15.2,15.26,15.01,15.01,4835100,15.3161735809718,15.3766321608967,15.1247214112096,15.1247214112096,4798425.63884921,0.0,1.0
2007-06-15,15.52,15.54,15.41,15.42,9109600,15.6386193405712,15.6587722005461,15.5277786107089,15.5378550406964,9040503.44349874,0.0,1.0
2007-06-18,15.51,15.67,15.46,15.63,5730500,15.6285429105837,15.7897657903834,15.5781607606463,15.7494600704335,5687034.00620989,0.0,1.0
2007-06-19,15.62,15.64,15.46,15.57,5494700,15.739383640446,15.759536500421,15.5781607606463,15.6890014905086,5453022.55543521,0.0,1.0
2007-06-20,15.73,15.88,15.61,15.84,7329600,15.8502243703083,16.0013708201205,15.7293072104585,15.9610651001706,7274004.79049228,0.0,1.0
2007-06-21,16.23,16.24,15.8,15.91,10301500,16.3540458696824,16.3641222996698,15.9207593802207,16.031600110083,10223362.8505316,0.0,1.0
2007-06-22,15.89,16.15,15.84,16.15,5271300,16.011447250108,16.2734344297825,15.9610651001706,16.2734344297825,5231317.05033316,0.0,1.0
2007-06-25,16.04,16.2,15.93,16.01,10823500,16.1625936999202,16.3238165797199,16.0517529700579,16.1323644099578,10741403.4667503,0.0,1.0
2007-06-26,15.9,16.08,15.9,16.04,7830900,16.0215236800955,16.2028994198701,16.0215236800955,16.1625936999202,7771502.41675752,0.0,1.0
2007-06-27,16.08,16.1,15.83,15.86,5684700,16.2028994198701,16.2230522798451,15.9509886701831,15.9812179601456,5641581.40041906,0.0,1.0
2007-06-28,16.03,16.13,15.98,16.04,6972500,16.1525172699327,16.2532815698076,16.1021351199953,16.1625936999202,6919613.40342004,0.0,1.0
2007-06-29,16.0,16.08,15.91,16.03,7639700,16.1222879799703,16.2028994198701,16.031600110083,16.1525172699327,7581752.67380537,0.0,1.0
2007-07-02,16.31,16.33,16.09,16.17,4950900,16.4346573095822,16.4548101695572,16.2129758498576,16.2935872897575,4913347.292792,0.0,1.0
2007-07-03,16.38,16.45,16.29,16.29,7929700,16.5051923194946,16.575727329407,16.4145044496073,16.4145044496073,7869553.01614912,0.0,1.0
2007-07-05,16.66,16.67,16.54,16.58,11294400,16.7873323591441,16.7974087891316,16.6664151992943,16.7067209192442,11208731.6778181,0.0,1.0
2007-07-06,16.73,16.78,16.57,16.7,7607700,16.8578673690564,16.9082495189938,16.6966444892567,16.827638079094,7549995.39465022,0.0,1.0
2007-07-09,17.06,17.09,16.94,16.99,10420300,17.1903895586433,17.2206188486058,17.0694723987936,17.119854548731,10341261.7493952,0.0,1.0
2007-07-10,16.75,16.93,16.73,16.9,7364300,16.8780202290314,17.0593959688061,16.8578673690564,17.0291666788436,7308441.59007617,0.0,1.0
2007-07-11,16.74,16.74,16.62,16.68,8385700,16.8679437990439,16.8679437990439,16.7470266391941,16.807485219119,8322094.24411034,0.0,1.0
2007-07-12,17.02,17.05,16.79,16.79,8808100,17.1500838386934,17.1803131286558,16.9183259489813,16.9183259489813,8741290.32895861,0.0,1.0
2007-07-13,17.05,17.08,16.99,17.0,5273500,17.1803131286558,17.2105424186183,17.119854548731,17.1299309787184,5233500.36327509,0.0,1.0
2007-07-16,16.84,17.05,16.71,16.71,5767000,16.9687080989187,17.1803131286558,16.8377145090815,16.8377145090815,5723257.15274627,0.0,1.0
2007-07-17,17.03,17.06,16.95,17.01,3655000,17.1601602686809,17.1903895586433,17.079548828781,17.1400074087059,3627276.72850486,0.0,1.0
2007-07-18,16.79,16.85,16.63,16.84,7607500,16.9183259489813,16.9787845289062,16.7571030691816,16.9687080989187,7549796.91165549,0.0,1.0
2007-07-19,16.92,16.96,16.85,16.86,5060700,17.0493195388186,17.0896252587685,16.9787845289062,16.9888609588937,5022314.45689318,0.0,1.0
2007-07-20,16.94,17.13,16.81,17.04,13191300,17.0694723987936,17.2609245685557,16.9384788089563,17.1702366986684,13091243.6412383,0.0,1.0
2007-07-23,17.23,17.3,17.11,17.14,10019900,17.3616888684305,17.4322238783429,17.2407717085807,17.2710009985432,9943898.79396606,0.0,1.0
2007-07-24,17.07,17.3,16.97,17.17,10080700,17.2004659886308,17.4322238783429,17.099701688756,17.3012302885056,10004237.6243609,0.0,1.0
2007-07-25,17.18,17.2678,17.05,17.25,10131300,17.3113067184931,17.3997777737832,17.1803131286558,17.3818417284055,10054453.822025,0.0,1.0
2007-07-26,16.43,16.76,16.09,16.7,23919400,16.555574469432,16.8880966590189,16.2129758498576,16.827638079094,23737970.7195073,0.0,1.0
2007-07-27,16.1,16.445,15.85,16.0,14141700,16.2230522798451,16.5706891144132,15.9711415301581,16.1222879799703,14034434.832147,0.0,1.0
2007-07-30,16.36,16.47,16.06,16.1,10984600,16.4850394595196,16.5958801893819,16.1827465598952,16.2230522798451,10901281.5189972,0.0,1.0
2007-07-31,16.25,16.73,16.16,16.58,16651000,16.3741987296573,16.8578673690564,16.28351085977,16.7067209192442,16524701.7253994,0.0,1.0
2007-08-01,15.81,15.93,15.5,15.75,20108400,15.9308358102081,16.0517529700579,15.6184664805962,15.8703772302833,19955877.2551211,0.0,1.0
2007-08-02,16.02,16.1,15.91,16.06,8055200,16.1424408399453,16.2230522798451,16.031600110083,16.1827465598952,7994101.09533579,0.0,1.0
2007-08-03,15.67,16.19,15.47,16.18,14212600,15.7897657903834,16.3137401497324,15.5882371906338,16.303663719745,14104797.0537752,0.0,1.0
2007-08-06,16.06,16.08,15.61,15.92,8076300,16.1827465598952,16.2028994198701,15.7293072104585,16.0416765400704,8015041.05127875,0.0,1.0
2007-08-07,15.94,16.0,15.55,15.62,9715500,16.0618294000454,16.1222879799703,15.6688486305336,15.739383640446,9641807.67600248,0.0,1.0
2007-08-08,16.48,16.5,16.18,16.19,7581700,16.6059566193694,16.6261094793444,16.303663719745,16.3137401497324,7524192.60533662,0.0,1.0
2007-08-09,15.85,16.1,15.76,16.04,10185800,15.9711415301581,16.2230522798451,15.8804536602707,16.1625936999202,10108540.4380861,0.0,1.0
2007-08-10,15.84,16.0,15.46,15.57,9729500,15.9610651001706,16.1222879799703,15.5781607606463,15.6890014905086,9655701.48563286,0.0,1.0
2007-08-13,15.75,16.0,15.75,15.97,5882100,15.8703772302833,16.1222879799703,15.8703772302833,16.0920586900078,5837484.1162075,0.0,1.0
2007-08-14,15.43,15.88,15.3,15.81,6679100,15.5479314706839,16.0013708201205,15.4169378808466,15.9308358102081,6628438.85016602,0.0,1.0
2007-08-15,14.78,15.23,14.76,15.07,14536100,14.8929635214976,15.3464028709342,14.8728106615226,15.1851799911345,14425843.2977345,0.0,1.0
2007-08-16,14.61,14.61,13.44,14.01,20475600,14.7216642117104,14.7216642117104,13.542721903175,14.1170784124615,20320292.0334266,0.0,1.0
2007-08-17,15.16,15.28,14.83,14.97,13073200,15.2758678610219,15.3967850208716,14.943345671435,15.0844156912597,12974039.4328563,0.0,1.0
2007-08-20,15.22,15.45,15.0,15.4,11347400,15.3363264409467,15.5680843306588,15.1146449812222,15.5177021807214,11261329.6714189,0.0,1.0
2007-08-21,15.0,15.1322,14.92,15.0,16562800,15.1146449812222,15.2478553856567,15.0340335413223,15.1146449812222,16437170.7247278,0.0,1.0
2007-08-22,15.44,15.47,15.27,15.28,8566700,15.5580079006713,15.5882371906338,15.3867085908841,15.3967850208716,8501721.3543318,0.0,1.0
2007-08-23,15.52,15.73,15.3,15.59,12051500,15.6386193405712,15.8502243703083,15.4169378808466,15.7091543504836,11960089.0543301,0.0,1.0
2007-08-24,15.81,15.82,15.4,15.4,7643100,15.9308358102081,15.9409122401956,15.5177021807214,15.5177021807214,7585126.88471563,0.0,1.0
2007-08-27,15.43,15.64,15.43,15.53,7170800,15.5479314706839,15.759536500421,15.5479314706839,15.6486957705587,7116409.29268471,0.0,1.0
2007-08-28,15.05,15.44,14.93,15.43,11066600,15.1650271311596,15.5580079006713,15.0441099713098,15.5479314706839,10982659.5468322,0.0,1.0
2007-08-29,15.62,15.65,15.33,15.38,6774400,15.739383640446,15.7696129304084,15.447167170809,15.4975493207464,6723015.99715003,0.0,1.0
2007-08-30,15.51,15.68,15.4,15.42,4216000,15.6285429105837,15.7998422203709,15.5177021807214,15.5378550406964,4184021.52869399,0.0,1.0
2007-08-31,15.94,16.28,15.94,16.05,6201700,16.0618294000454,16.4044280196198,16.0618294000454,16.1726701299077,6154659.94176981,0.0,1.0
2007-09-04,16.02,16.22,15.76,15.77,8053200,16.1424408399453,16.3439694396949,15.8804536602707,15.8905300902582,7992116.2653886,0.0,1.0
2007-09-05,15.77,15.85,15.63,15.67,9858900,15.8905300902582,15.9711415301581,15.7494600704335,15.7897657903834,9784119.9832166,0.0,1.0
2007-09-06,16.07,16.17,15.93,15.97,6563500,16.1928229898827,16.2935872897575,16.0517529700579,16.0920586900078,6513715.67921796,0.0,1.0
2007-09-07,15.66,15.85,15.55,15.8,9796400,15.7796893603959,15.9711415301581,15.6688486305336,15.9207593802207,9722094.04736666,0.0,1.0
2007-09-10,15.76,16.0,15.51,15.82,8427000,15.8804536602707,16.1222879799703,15.6285429105837,15.9409122401956,8363080.98252,0.0,1.0
2007-09-11,15.97,16.05,15.84,15.92,6074800,16.0920586900078,16.1726701299077,15.9610651001706,16.0416765400704,6028722.48162009,0.0,1.0
2007-09-12,16.02,16.12,15.81,15.83,9335900,16.1424408399453,16.2432051398201,15.9308358102081,15.9509886701831,9265086.95202421,0.0,1.0
2007-09-13,15.9,15.99,15.83,15.87,8622500,16.0215236800955,16.1122115499828,15.9509886701831,15.991294390133,8557098.1098586,0.0,1.0
2007-09-14,15.93,16.03,15.79,15.84,8238000,16.0517529700579,16.1525172699327,15.9106829502332,15.9610651001706,8175514.55250975,0.0,1.0
2007-09-17,15.59,15.75,15.56,15.57,6745600,15.7091543504836,15.8703772302833,15.6789250605211,15.6890014905086,6694434.44591036,0.0,1.0
2007-09-18,16.25,16.32,15.61,15.72,13091800,16.3741987296573,16.4447337395697,15.7293072104585,15.8401479403208,12992498.3513653,0.0,1.0
2007-09-19,16.01,16.25,15.94,16.11,9578400,16.1323644099578,16.3741987296573,16.0618294000454,16.2331287098326,9505747.58312202,0.0,1.0
2007-09-20,16.0,16.09,15.9,16.04,6993900,16.1222879799703,16.2129758498576,16.0215236800955,16.1625936999202,6940851.08385505,0.0,1.0
2007-09-21,16.35,16.4,16.25,16.25,8800700,16.4749630295321,16.5253451794696,16.3741987296573,16.3741987296573,8733946.458154,0.0,1.0
2007-09-24,16.48,16.53,16.3,16.43,4651900,16.6059566193694,16.6563387693068,16.4245808795947,16.555574469432,4616615.21568585,0.0,1.0
2007-09-25,16.39,16.41,16.17,16.37,5614400,16.5152687494821,16.535421609457,16.2935872897575,16.4951158895071,5571814.62777502,0.0,1.0
2007-09-26,16.58,16.69,16.27,16.5,9539800,16.7067209192442,16.8175616491065,16.3943515896323,16.6261094793444,9467440.36514111,0.0,1.0
2007-09-27,16.95,16.99,16.8,16.9,9778200,17.079548828781,17.119854548731,16.9284023789688,17.0291666788436,9704032.09484716,0.0,1.0
2007-09-28,16.8,16.98,16.67,16.98,8843700,16.9284023789688,17.1097781187435,16.7974087891316,17.1097781187435,8776620.30201874,0.0,1.0
2007-10-01,17.27,17.37,16.99,16.99,9425100,17.4019945883804,17.5027588882553,17.119854548731,17.119854548731,9353610.3676693,0.0,1.0
2007-10-02,17.36,17.42,17.22,17.27,14669400,17.4926824582678,17.5531410381927,17.351612438443,17.4019945883804,14558132.2137152,0.0,1.0
2007-10-03,17.18,17.48,17.08,17.37,24341900,17.3113067184931,17.6135996181175,17.2105424186183,17.5027588882553,24157266.045853,0.0,1.0
2007-10-04,17.32,17.46,17.28,17.35,7689500,17.4523767383178,17.5934467581426,17.4120710183679,17.4826060282803,7631174.93949063,0.0,1.0
2007-10-05,17.6,17.72,17.39,17.72,10923600,17.7345167779673,17.8554339378171,17.5229117482302,17.8554339378171,10840744.2056076,0.0,1.0
2007-10-08,17.49,17.55,17.41,17.48,3409000,17.623676048105,17.6841346280299,17.5430646082052,17.6135996181175,3383142.64499948,0.0,1.0
2007-10-09,17.69,17.7,17.34,17.34,11987500,17.8252046478547,17.8352810778421,17.4725295982928,17.4725295982928,11896574.4960197,0.0,1.0
2007-10-10,17.67,17.67,17.35,17.35,5413700,17.8050517878797,17.8050517878797,17.4826060282803,17.4826060282803,5372636.94257368,0.0,1.0
2007-10-11,17.45,17.8,17.3,17.68,13106100,17.5833703281551,17.936045377717,17.4322238783429,17.8151282178672,13006689.8854877,0.0,1.0
2007-10-12,17.22,17.26,17.05,17.1,6552000,17.351612438443,17.391918158393,17.1803131286558,17.2306952785933,6502302.9070216,0.0,1.0
2007-10-15,17.07,17.25,16.92,17.2,5781900,17.2004659886308,17.3818417284055,17.0493195388186,17.3314595784681,5738044.13585289,0.0,1.0
2007-10-16,17.09,17.2,16.95,17.15,7075800,17.2206188486058,17.3314595784681,17.079548828781,17.2810774285307,7022129.8701928,0.0,1.0
2007-10-17,17.32,17.42,17.03,17.36,4715400,17.4523767383178,17.5531410381927,17.1601602686809,17.4926824582678,4679633.56650941,0.0,1.0
2007-10-18,17.53,17.6,17.27,17.32,6091900,17.663981768055,17.7345167779673,17.4019945883804,17.4523767383178,6045692.7776686,0.0,1.0
2007-10-19,16.89,17.5,16.88,17.47,6658700,17.0190902488561,17.6337524780925,17.0090138188687,17.6035231881301,6608193.58470463,0.0,1.0
2007-10-22,16.95,17.03,16.67,16.8,5494400,17.079548828781,17.1601602686809,16.7974087891316,16.9284023789688,5452724.83094314,0.0,1.0
2007-10-23,17.39,17.4,17.13,17.34,4678900,17.5229117482302,17.5329881782177,17.2609245685557,17.4725295982928,4643410.41997303,0.0,1.0
2007-10-24,17.18,17.97,16.73,17.26,7502700,17.3113067184931,18.1073446875041,16.8578673690564,17.391918158393,7445791.82242229,0.0,1.0
2007-10-25,17.52,17.59,17.28,17.54,5053600,17.6539053380675,17.7244403479798,17.4120710183679,17.6740581980424,5015268.31058062,0.0,1.0
2007-10-26,17.8,17.89,17.69,17.77,7209100,17.936045377717,18.0267332476043,17.8252046478547,17.9058160877545,7154418.78617356,0.0,1.0
2007-10-29,18.19,18.19,17.51,17.51,7756700,18.3290261472287,18.3290261472287,17.64382890808,17.64382890808,7697865.22571649,0.0,1.0
2007-10-30,17.82,18.04,17.8,18.04,5983100,17.9561982376919,18.1778796974165,17.936045377717,18.1778796974165,5937718.02854104,0.0,1.0
2007-10-31,18.15,18.15,17.8,17.91,7571500,18.2887204272788,18.2887204272788,17.936045377717,18.0468861075792,7514069.97260591,0.0,1.0
2007-11-01,17.29,17.69,17.18,17.5,13846600,17.4221474483554,17.8252046478547,17.3113067184931,17.6337524780925,13741573.1734379,0.0,1.0
2007-11-02,17.05,17.14,16.62,17.13,9027100,17.1803131286558,17.2710009985432,16.7470266391941,17.2609245685557,8958629.20817685,0.0,1.0
2007-11-05,16.9,17.08,16.67,17.04,8865600,17.0291666788436,17.2105424186183,16.7974087891316,17.1702366986684,8798354.18994057,0.0,1.0
2007-11-06,17.26,17.31,16.99,17.06,7293200,17.391918158393,17.4423003083304,17.119854548731,17.1903895586433,7237880.88545325,0.0,1.0
2007-11-07,16.76,17.1,16.68,17.1,6518900,16.8880966590189,17.2306952785933,16.807485219119,17.2306952785933,6469453.97139545,0.0,1.0
2007-11-08,16.23,16.71,15.95,16.34,12035100,16.3540458696824,16.8377145090815,16.0719058300329,16.4648865995447,11943813.448763,0.0,1.0
2007-11-09,16.22,16.44,16.14,16.14,7101900,16.3439694396949,16.5656508994195,16.263357999795,16.263357999795,7048031.90100375,0.0,1.0
2007-11-12,15.6,16.13,15.6,15.79,7113200,15.719230780471,16.2532815698076,15.719230780471,15.9106829502332,7059246.19020544,0.0,1.0
2007-11-13,16.46,16.47,16.05,16.05,8180300,16.5858037593944,16.5958801893819,16.1726701299077,16.1726701299077,8118252.20853309,0.0,1.0
2007-11-14,16.41,16.75,16.2901,16.58,5493600,16.535421609457,16.8780202290314,16.4146052139071,16.7067209192442,5451930.89896426,0.0,1.0
2007-11-15,16.03,16.32,15.88,16.18,6922300,16.1525172699327,16.4447337395697,16.0013708201205,16.303663719745,6869794.17174536,0.0,1.0
2007-11-16,16.0,16.17,15.83,16.17,7450100,16.1222879799703,16.2935872897575,15.9509886701831,16.2935872897575,7393590.79481097,0.0,1.0
2007-11-19,15.52,15.86,15.39,15.86,8317400,15.6386193405712,15.9812179601456,15.5076257507339,15.9812179601456,8254312.3014135,0.0,1.0
2007-11-20,15.88,16.0,15.48,15.75,9888000,16.0013708201205,16.1222879799703,15.5983136206213,15.8703772302833,9812999.25894834,0.0,1.0
2007-11-21,15.14,15.5,15.04,15.34,7062900,15.2557150010469,15.6184664805962,15.1549507011721,15.4572436007965,7009327.71703338,0.0,1.0
2007-11-23,15.5,15.55,15.36,15.39,6103700,15.6184664805962,15.6688486305336,15.4773964607715,15.5076257507339,6057403.2743571,0.0,1.0
2007-11-26,15.14,15.7,15.12,15.66,6884500,15.2557150010469,15.8199950803459,15.2355621410719,15.7796893603959,6832280.8857433,0.0,1.0
2007-11-27,15.38,15.46,15.11,15.13,13488300,15.4975493207464,15.5781607606463,15.2254857110844,15.2456385710594,13385990.8883974,0.0,1.0
2007-11-28,15.63,15.79,15.3,15.32,12567400,15.7494600704335,15.9106829502332,15.4169378808466,15.4370907408216,12472075.9392099,0.0,1.0
2007-11-29,15.55,15.65,15.42,15.51,7287300,15.6688486305336,15.7696129304084,15.5378550406964,15.6285429105837,7232025.63710905,0.0,1.0
2007-11-30,15.92,16.07,15.72,16.0,8788500,16.0416765400704,16.1928229898827,15.8401479403208,16.1222879799703,8721838.99547609,0.0,1.0
2007-12-03,15.68,15.8,15.61,15.74,4292400,15.7998422203709,15.9207593802207,15.7293072104585,15.8603008002958,4259842.03267696,0.0,1.0
2007-12-04,15.63,15.77,15.57,15.73,8098400,15.7494600704335,15.8905300902582,15.6890014905086,15.8502243703083,8036973.42219529,0.0,1.0
2007-12-05,16.17,16.17,16.03,16.06,6525800,16.2935872897575,16.2935872897575,16.1525172699327,16.1827465598952,6476301.63471328,0.0,1.0
2007-12-06,16.22,16.28,15.5,16.06,5953100,16.3439694396949,16.4044280196198,15.6184664805962,16.1827465598952,5907945.57933305,0.0,1.0
2007-12-07,16.08,16.24,16.02,16.07,15000600,16.2028994198701,16.3641222996698,16.1424408399453,16.1928229898827,14886820.0529713,0.0,1.0
2007-12-10,15.91,15.95,15.57,15.85,6581300,16.031600110083,16.0719058300329,15.6890014905086,15.9711415301581,6531380.66574802,0.0,1.0
2007-12-11,15.35,15.88,15.34,15.84,5788700,15.467320030784,16.0013708201205,15.4572436007965,15.9610651001706,5744792.55767336,0.0,1.0
2007-12-12,15.46,15.81,15.2,15.73,9485600,15.5781607606463,15.9308358102081,15.3161735809718,15.8502243703083,9413651.47357203,0.0,1.0
2007-12-13,14.9,15.0,14.61,14.87,9794500,15.0138806813473,15.1146449812222,14.7216642117104,14.9836513913849,9720208.45891683,0.0,1.0
2007-12-14,14.66,14.8,14.56,14.65,5613200,14.7720463616478,14.9131163814725,14.671282061773,14.7619699316603,5570623.7298067,0.0,1.0
2007-12-17,13.84,14.33,13.84,14.24,9611500,13.9457791026743,14.4395241720609,13.9457791026743,14.3488363021736,9538596.51874817,0.0,1.0
2007-12-18,14.32,14.4092,14.01,14.34,10296800,14.4294477420734,14.5193294975617,14.1170784124615,14.4496006020484,10218698.5001557,0.0,1.0
2007-12-19,14.78,14.86,14.62,14.67,10259100,14.8929635214976,14.9735749613974,14.7317406416979,14.7821227916353,10181284.4556509,0.0,1.0
2007-12-20,14.59,14.75,14.42,14.72,5989000,14.7015113517354,14.8627342315351,14.5302120419482,14.8325049415727,5943573.27688527,0.0,1.0
2007-12-21,14.85,15.0,14.59,14.65,7324500,14.9634985314099,15.1146449812222,14.7015113517354,14.7619699316603,7268943.47412694,0.0,1.0
2007-12-24,14.68,14.75,14.56,14.73,4518500,15.1852545567164,15.2576638086899,15.0611244104762,15.2369754509832,4368157.2641574,0.390074,1.0
2007-12-26,14.64,14.72,14.58,14.68,6011600,15.143877841303,15.2266312721298,15.0818127681829,15.1852545567164,5811577.78227479,0.0,1.0
2007-12-27,14.57,14.87,14.57,14.86,8728800,15.0714685893296,15.3817939549301,15.0714685893296,15.3714497760767,8438369.177244,0.0,1.0
2007-12-28,14.85,15.06,14.85,14.97,5353700,15.3611055972234,15.5783333531437,15.3611055972234,15.4852357434636,5175567.89755879,0.0,1.0
2007-12-31,15.03,15.2,15.0,15.01,3244900,15.5473008165836,15.7231518570906,15.5162682800236,15.5266124588769,3136933.38640353,0.0,1.0
2008-01-02,14.49,14.94,14.46,14.86,7579400,14.9887151585028,15.4542032069035,14.9576826219427,15.3714497760767,7327212.82902612,0.0,1.0
2008-01-03,14.44,14.54,14.3822,14.44,10354700,14.9369942642361,15.0404360527695,14.8772049104637,14.9369942642361,10010171.0795995,0.0,1.0
2008-01-04,14.03,14.3,13.9,14.29,7666400,14.5128829312487,14.7921757602892,14.3784086061552,14.7818315814358,7411318.10333879,0.0,1.0
2008-01-07,13.76,14.02,13.64,13.91,12025300,14.2335901022083,14.5025387523954,14.1094599559681,14.3887527850086,11625185.6918606,0.0,1.0
2008-01-08,13.81,14.11,13.66,14.01,9798300,14.2853109964751,14.5956363620755,14.1301483136748,14.492194573542,9472284.01491496,0.0,1.0
2008-01-09,14.28,14.28,13.96,14.14,13622400,14.7714874025825,14.7714874025825,14.4404736792753,14.6266688986356,13169145.8482367,0.0,1.0
2008-01-10,14.31,14.48,14.05,14.06,13852100,14.8025199391425,14.9783709796494,14.5335712889554,14.5439154678088,13391203.1069679,0.0,1.0
2008-01-11,14.09,14.24,13.97,14.04,6517400,14.5749480043688,14.7301106871691,14.4508178581286,14.5232271101021,6300548.44603728,0.0,1.0
2008-01-14,14.67,14.77,14.6,14.61,19042600,15.1749103778631,15.2783521663966,15.1025011258896,15.112845304743,18409001.1106437,0.0,1.0
2008-01-15,14.73,14.99,14.6,14.93,16767400,15.2369754509832,15.5059241011702,15.1025011258896,15.4438590280502,16209503.1782743,0.0,1.0
2008-01-16,14.35,14.54,14.1,14.47,14504700,14.8438966545559,15.0404360527695,14.5852921832222,14.9680268007961,14022089.3370419,0.0,1.0
2008-01-17,13.98,14.4,13.9,14.34,10226000,14.461162036982,14.8956175488227,14.3784086061552,14.8335524757026,9885753.27725428,0.0,1.0
2008-01-18,14.38,14.5399,14.18,14.4,13379800,14.874929191116,15.040332610981,14.668045614049,14.8956175488227,12934617.8074522,0.0,1.0
2008-01-22,13.8799,14.15,13.24,13.54,19273200,14.35761680666,14.6370130774889,13.6956928018342,14.0060181674346,18631928.4239367,0.0,1.0
2008-01-23,13.71,13.787,12.61,12.95,19989200,14.1818692079416,14.2615193851124,13.0440095340732,13.395711615087,19324105.1642569,0.0,1.0
2008-01-24,13.59,13.77,13.4,13.43,16933200,14.0577390617014,14.2439342810617,13.8611996634877,13.8922322000478,16369786.5631138,0.0,1.0
2008-01-25,13.75,14.2,13.67,14.02,11381400,14.223245923355,14.6887339717557,14.1404924925282,14.5025387523954,11002709.9892178,0.0,1.0
2008-01-28,13.7,13.75,13.38,13.59,8437300,14.1715250290882,14.223245923355,13.840511305781,14.0577390617014,8156568.1719321,0.0,1.0
2008-01-29,13.68,13.76,13.53,13.72,5885400,14.1508366713815,14.2335901022083,13.9956739885813,14.1922133867949,5689576.7981569,0.0,1.0
2008-01-30,13.5,13.94,13.46,13.56,10037700,13.9646414520212,14.4197853215686,13.9232647366078,14.0267065251413,9703718.52836843,0.0,1.0
2008-01-31,13.69,13.88,13.3,13.35,8230300,14.1611808502349,14.3577202484485,13.7577578749543,13.809478769221,7956455.62270543,0.0,1.0
2008-02-01,14.25,14.28,13.96,13.96,10572400,14.7404548660224,14.7714874025825,14.4404736792753,14.4404736792753,10220627.6108394,0.0,1.0
2008-02-04,14.14,14.29,14.03,14.27,7014500,14.6266688986356,14.7818315814358,14.5128829312487,14.7611432237291,6781108.58236848,0.0,1.0
2008-02-05,13.41,13.94,13.41,13.88,10850900,13.8715438423411,14.4197853215686,13.8715438423411,14.3577202484485,10489861.1613689,0.0,1.0
2008-02-06,13.31,13.61,13.3,13.53,7095400,13.7681020538076,14.0784274194081,13.7577578749543,13.9956739885813,6859316.82020635,0.0,1.0
2008-02-07,13.51,13.71,13.11,13.32,8478300,13.9749856308746,14.1818692079416,13.5612184767406,13.778446232661,8196203.99086103,0.0,1.0
2008-02-08,13.6,13.69,13.33,13.36,21238800,14.0680832405547,14.1611808502349,13.7887904115143,13.8198229480743,20532127.587028,0.0,1.0
2008-02-11,13.73,13.78,13.43,13.51,13308800,14.2025575656483,14.254278459915,13.8922322000478,13.9749856308746,12865980.1697948,0.0,1.0
2008-02-12,13.97,14.07,13.76,13.95,7196300,14.4508178581286,14.5542596466621,14.2335901022083,14.4301295004219,6956859.60386322,0.0,1.0
2008-02-13,14.08,14.19,13.9,14.09,13207900,14.5646038255155,14.6783897929023,14.3784086061552,14.5749480043688,12768437.386138,0.0,1.0
2008-02-14,14.4,14.6,14.17,14.48,13951900,14.8956175488227,15.1025011258896,14.6577014351956,14.9783709796494,13487682.4906047,0.0,1.0
2008-02-15,14.3499,14.36,14.18,14.33,4791700,14.8437932127674,14.8542408334093,14.668045614049,14.8232082968492,4632267.16004491,0.0,1.0
2008-02-19,14.45,14.75,14.44,14.75,10163000,14.9473384430894,15.2576638086899,14.9369942642361,15.2576638086899,9824849.45792444,0.0,1.0
2008-02-20,14.51,14.61,14.26,14.3,7280700,15.0094035162095,15.112845304743,14.7507990448758,14.7921757602892,7038451.38721937,0.0,1.0
2008-02-21,14.77,14.91,14.6,14.79,16659700,15.2783521663966,15.4231706703435,15.1025011258896,15.2990405241033,16105386.649039,0.0,1.0
2008-02-22,15.05,15.06,14.75,14.97,16523900,15.5679891742903,15.5783333531437,15.2576638086899,15.4852357434636,15974105.0829281,0.0,1.0
2008-02-25,15.59,15.59,15.12,15.3,17914000,16.1265748323712,16.1265748323712,15.6403984262638,15.8265936456241,17317952.6900776,0.0,1.0
2008-02-26,15.68,15.77,15.4,15.48,11964900,16.2196724420513,16.3127700517315,15.9300354341576,16.0127888649844,11566795.3634872,0.0,1.0
2008-02-27,15.86,15.94,15.6,15.64,11259900,16.4058676614116,16.4886210922384,16.1369190112245,16.1782957266379,10885252.6233675,0.0,1.0
2008-02-28,15.68,15.79,15.6,15.74,8456100,16.2196724420513,16.3334584094382,16.1369190112245,16.2817375151714,8174742.64500197,0.0,1.0
2008-02-29,15.43,15.69,15.3,15.55,13360400,15.9610679707176,16.2300166209047,15.8265936456241,16.0851981169578,12915863.2980078,0.0,1.0
2008-03-03,15.25,15.39,15.09,15.3,9648200,15.7748727513573,15.9196912553042,15.6093658897037,15.8265936456241,9327178.24854341,0.0,1.0
2008-03-04,15.55,15.66,15.25,15.6,14017000,16.0851981169578,16.1989840843446,15.7748727513573,16.1369190112245,13550616.4372456,0.0,1.0
2008-03-05,15.93,15.99,15.69,15.79,18974100,16.4782769133851,16.5403419865052,16.2300166209047,16.3334584094382,18342780.2912136,0.0,1.0
2008-03-06,15.81,16.1201,15.76,16.07,18728800,16.3541467671449,16.6749197533872,16.3024258728781,16.6230954173319,18105642.0867436,0.0,1.0
2008-03-07,15.8,16.03,15.59,15.8,12980800,16.3438025882915,16.5817187019186,16.1265748323712,16.3438025882915,12548893.6183633,0.0,1.0
2008-03-10,15.48,15.72,15.31,15.57,14302800,16.0127888649844,16.2610491574647,15.8369378244774,16.1058864746645,13826907.096999,0.0,1.0
2008-03-11,16.1699,16.1901,15.84,15.92,13481800,16.7264337640769,16.7473290053607,16.3851793037049,16.4679327345317,13033223.9911292,0.0,1.0
2008-03-12,15.71,15.98,15.71,15.91,9070400,16.2507049786114,16.5299978076518,16.2507049786114,16.4575885556784,8768603.2198325,0.0,1.0
2008-03-13,15.38,15.61,15.12,15.3,15161200,15.9093470764509,16.1472631900779,15.6403984262638,15.8265936456241,14656745.8035505,0.0,1.0
2008-03-14,14.91,15.4,14.77,15.35,14184000,15.4231706703435,15.9300354341576,15.2783521663966,15.8783145398908,13712059.8948342,0.0,1.0
2008-03-17,14.86,14.94,14.48,14.69,14768100,15.3714497760767,15.4542032069035,14.9783709796494,15.1955987355698,14276725.3054781,0.0,1.0
2008-03-18,15.36,15.4,14.98,15.1,13795700,15.8886587187442,15.9300354341576,15.4955799223169,15.6197100685571,13336679.6877583,0.0,1.0
2008-03-19,15.01,15.39,14.95,15.28,14983800,15.5266124588769,15.9196912553042,15.4645473857569,15.8059052879174,14485248.382136,0.0,1.0
2008-03-20,16.05,16.1,15.46,15.62,29156600,16.6024070596252,16.654127953892,15.9921005072777,16.1576073689312,28186480.9313117,0.0,1.0
2008-03-24,17.23,17.3,16.86,16.98,23209700,17.8230201643204,17.8954294162939,17.4402855467465,17.5644156929867,22437450.4047613,0.0,1.0
2008-03-25,16.88,17.01,16.78,17.01,23217400,17.4609739044532,17.5954482295468,17.3575321159197,17.5954482295468,22444894.2049016,0.0,1.0
2008-03-26,16.47,16.77,16.44,16.75,16401400,17.0368625714659,17.3471879370664,17.0058300349059,17.3264995793597,15855680.9897867,0.0,1.0
2008-03-27,16.1,16.37,16.04,16.34,21417200,16.654127953892,16.9334207829324,16.5920628807719,16.9023882463724,20704591.7357335,0.0,1.0
2008-03-28,15.89,16.24,15.78,16.24,19315100,16.4369001979717,16.7989464578389,16.3231142305848,16.7989464578389,18672434.2974275,0.0,1.0
2008-03-31,15.85,15.96,15.77,15.83,17801600,16.3955234825583,16.5093094499451,16.3127700517315,16.3748351248516,17209292.5425748,0.0,1.0
2008-04-01,16.3228,16.37,15.92,15.96,18016900,16.8845962587446,16.9334207829324,16.4679327345317,16.5093094499451,17417428.9283163,0.0,1.0
2008-04-02,16.13,16.29,16.05,16.19,20238300,16.685160490452,16.8506673521056,16.6024070596252,16.7472255635721,19564916.9324326,0.0,1.0
2008-04-03,16.2099,16.32,15.9,15.98,15430300,16.7678104794903,16.8816998886657,16.447244376825,16.5299978076518,14916892.1175452,0.0,1.0
2008-04-04,16.19,16.3,16.052,16.3,7816800,16.7472255635721,16.861011530959,16.6044758953959,16.861011530959,7556713.88789766,0.0,1.0
2008-04-07,16.3,16.49,16.21,16.33,8932900,16.861011530959,17.0575509291726,16.7679139212788,16.892044067519,8635678.21732688,0.0,1.0
2008-04-08,16.1,16.25,16.08,16.16,10924600,16.654127953892,16.8092906366922,16.6334395961853,16.7161930270121,10561108.9627119,0.0,1.0
2008-04-09,16.02,16.27,15.94,16.16,10667300,16.5713745230652,16.8299789943989,16.4886210922384,16.7161930270121,10312370.0307505,0.0,1.0
2008-04-10,16.49,16.59,16.35,16.39,10132800,17.0575509291726,17.1609927177061,16.9127324252257,16.9541091406391,9795654.29373775,0.0,1.0
2008-04-11,16.47,16.61,16.34,16.58,12377700,17.0368625714659,17.1816810754128,16.9023882463724,17.1506485388527,11965860.3891913,0.0,1.0
2008-04-14,16.52,16.66,16.48,16.56,8762900,17.0885834657327,17.2334019696795,17.0472067503193,17.129960181146,8471334.57786538,0.0,1.0
2008-04-15,16.78,16.79,16.6099,16.68,10666800,17.3575321159197,17.3678762947731,17.1815776336243,17.2540903273862,10311886.667105,0.0,1.0
2008-04-16,17.2,17.25,17.0,17.08,12175400,17.7919876277604,17.8437085220271,17.5851040506934,17.6678574815202,11770291.4582321,0.0,1.0
2008-04-17,16.92,17.13,16.88,17.07,22787900,17.5023506198666,17.7195783757869,17.4609739044532,17.6575133026669,22029684.8334386,0.0,1.0
2008-04-18,17.14,17.23,17.01,17.19,16409500,17.7299225546403,17.8230201643204,17.5954482295468,17.781643448907,15863511.4808434,0.0,1.0
2008-04-21,16.98,17.09,16.95,17.06,8459100,17.5644156929867,17.6782016603736,17.5333831564267,17.6471691238135,8177642.82687481,0.0,1.0
2008-04-22,16.81,16.98,16.71,16.95,11683400,17.3885646524798,17.5644156929867,17.2851228639463,17.5333831564267,11294661.6310847,0.0,1.0
2008-04-23,16.89,16.92,16.72,16.83,10500300,17.4713180833066,17.5023506198666,17.2954670427996,17.4092530101865,10150926.5731618,0.0,1.0
2008-04-24,16.82,16.9515,16.64,16.9,12218800,17.3989088313331,17.5349347832547,17.2127136119728,17.4816622621599,11812247.4226594,0.0,1.0
2008-04-25,16.77,16.88,16.52,16.83,10806300,17.3471879370664,17.4609739044532,17.0885834657327,17.4092530101865,10446745.1241925,0.0,1.0
2008-04-28,16.94,17.08,16.89,17.03,8666800,17.5230389775733,17.6678574815202,17.4713180833066,17.6161365872535,8378432.08520512,0.0,1.0
2008-04-29,16.52,16.72,16.5,16.68,11667600,17.0885834657327,17.2954670427996,17.067895108026,17.2540903273862,11279387.3398877,0.0,1.0
2008-04-30,16.56,16.75,16.5,16.64,9977800,17.129960181146,17.3264995793597,17.067895108026,17.2127136119728,9645811.56364053,0.0,1.0
2008-05-01,16.93,16.95,16.55,16.6,8892500,17.51269479872,17.5333831564267,17.1196160022927,17.1713368965594,8596622.4347725,0.0,1.0
2008-05-02,16.9,16.98,16.75,16.93,8518800,17.4816622621599,17.5644156929867,17.3264995793597,17.51269479872,8235356.44614452,0.0,1.0
2008-05-05,16.54,16.62,16.47,16.54,9527000,17.1092718234394,17.1920252542661,17.0368625714659,17.1092718234394,9210010.90088024,0.0,1.0
2008-05-06,16.68,16.69,16.34,16.48,9761300,17.2540903273862,17.2644345062396,16.9023882463724,17.0472067503193,9436515.10514986,0.0,1.0
2008-05-07,16.4001,16.7,16.36,16.7,8441100,16.964556761281,17.2747786850929,16.9230766040791,17.2747786850929,8160241.7356377,0.0,1.0
2008-05-08,16.34,16.38,16.16,16.34,8480700,16.9023882463724,16.9437649617858,16.7161930270121,16.9023882463724,8198524.13635931,0.0,1.0
2008-05-09,16.1,16.35,16.0,16.16,8221300,16.654127953892,16.9127324252257,16.5506861653585,16.7161930270121,7947755.0770869,0.0,1.0
2008-05-12,16.29,16.34,16.13,16.18,6025300,16.8506673521056,16.9023882463724,16.685160490452,16.7368813847188,5824821.9461608,0.0,1.0
2008-05-13,16.52,16.58,16.32,16.52,13454000,17.0885834657327,17.1506485388527,16.8816998886657,17.0885834657327,13006348.9724407,0.0,1.0
2008-05-14,16.56,16.73,16.54,16.59,5168300,17.129960181146,17.305811221653,17.1092718234394,17.1609927177061,4996336.65781669,0.0,1.0
2008-05-15,16.892,16.9,16.67,16.75,16008300,17.4733869190772,17.4816622621599,17.2437461485329,17.3264995793597,15475660.4917143,0.0,1.0
2008-05-16,17.14,17.17,16.98,17.02,10344400,17.7299225546403,17.7609550912003,17.5644156929867,17.6057924084001,10000213.7885028,0.0,1.0
2008-05-19,17.16,17.5,17.16,17.3,16476900,17.750610912347,18.1023129933609,17.750610912347,17.8954294162939,15928668.9002534,0.0,1.0
2008-05-20,16.56,16.7,16.53,16.64,11890700,17.129960181146,17.2747786850929,17.098927644586,17.2127136119728,11495064.1984987,0.0,1.0
2008-05-21,16.44,16.7,16.38,16.67,9813600,17.0058300349059,17.2747786850929,16.9437649617858,17.2437461485329,9487074.9424665,0.0,1.0
2008-05-22,16.6299,16.71,16.54,16.65,7975200,17.202265991331,17.2851228639463,17.1092718234394,17.2230577908262,7709843.4907841,0.0,1.0
2008-05-23,16.19,16.32,16.02,16.29,8977800,16.7472255635721,16.8816998886657,16.5713745230652,16.8506673521056,8679084.27269056,0.0,1.0
2008-05-27,16.3,16.33,16.11,16.16,6718400,16.861011530959,16.892044067519,16.6644721327453,16.7161930270121,6494860.6315182,0.0,1.0
2008-05-28,16.15,16.2,16.02,16.15,10292400,16.7058488481587,16.7575697424255,16.5713745230652,16.7058488481587,9949943.96937339,0.0,1.0
2008-05-29,16.28,16.39,16.13,16.15,10089700,16.8403231732523,16.9541091406391,16.685160490452,16.7058488481587,9753988.34749779,0.0,1.0
2008-05-30,16.23,16.35,16.2,16.25,8013600,16.7886022789855,16.9127324252257,16.7575697424255,16.8092906366922,7746965.81875661,0.0,1.0
2008-06-02,16.31,16.37,16.09,16.34,6752200,16.8713557098123,16.9334207829324,16.6437837750386,16.9023882463724,6527536.01395233,0.0,1.0
2008-06-03,15.9,16.155,15.82,16.09,8608500,16.447244376825,16.7110209375854,16.3644909459982,16.6437837750386,8322071.88414273,0.0,1.0
2008-06-04,16.03,16.09,15.92,15.99,9072000,16.5817187019186,16.6437837750386,16.4679327345317,16.5403419865052,8770149.98349801,0.0,1.0
2008-06-05,16.57,16.57,16.22,16.25,8950900,17.1403043599994,17.1403043599994,16.7782581001322,16.8092906366922,8653079.30856399,0.0,1.0
2008-06-06,15.96,16.3,15.95,16.27,11479400,16.5093094499451,16.861011530959,16.4989652710918,16.8299789943989,11097449.263731,0.0,1.0
2008-06-09,15.88,16.02,15.66,15.96,8494200,16.4265560191183,16.5713745230652,16.1989840843446,16.5093094499451,8211574.95478715,0.0,1.0
2008-06-10,15.37,15.53,15.29,15.33,17367600,15.8990028975975,16.0645097592511,15.8162494667707,15.8576261821841,16789732.8983025,0.0,1.0
2008-06-11,15.22,15.55,15.22,15.51,11177400,15.7438402147973,16.0851981169578,15.7438402147973,16.0438214015444,10805497.6218641,0.0,1.0
2008-06-12,14.96,15.28,14.94,15.13,23189200,15.4748915646102,15.8059052879174,15.4542032069035,15.6507426051171,22417632.4952968,0.0,1.0
2008-06-13,15.29,15.31,15.03,15.12,9946100,15.8162494667707,15.8369378244774,15.5473008165836,15.6403984262638,9615166.3085174,0.0,1.0
2008-06-16,15.28,15.33,15.15,15.17,7985600,15.8059052879174,15.8576261821841,15.6714309628238,15.6921193205305,7719897.45460998,0.0,1.0
2008-06-17,15.23,15.43,15.16,15.4,6890500,15.7541843936506,15.9610679707176,15.6817751416772,15.9300354341576,6661234.39829071,0.0,1.0
2008-06-18,15.19,15.28,15.06,15.26,12914400,15.7128076782372,15.8059052879174,15.5783333531437,15.7852169302107,12484702.9262442,0.0,1.0
2008-06-19,15.16,15.19,14.9501,15.03,6376100,15.6817751416772,15.7128076782372,15.4646508275454,15.5473008165836,6163949.87982603,0.0,1.0
2008-06-20,14.58,14.82,14.52,14.58,11145100,15.0818127681829,15.3300730606633,15.0197476950628,15.0818127681829,10774272.3303664,0.0,1.0
2008-06-23,14.64,14.84,14.59,14.74,9519800,15.143877841303,15.35076141837,15.0921569470363,15.2473196298365,9203050.46438544,0.0,1.0
2008-06-24,14.46,14.67,14.39,14.5,8838000,14.9576826219427,15.1749103778631,14.8852733699693,14.9990593373561,8543935.79741577,0.0,1.0
2008-06-25,14.87,14.99,14.68,14.81,11078800,15.3817939549301,15.5059241011702,15.1852545567164,15.31972888181,10710178.3109764,0.0,1.0
2008-06-26,14.34,14.9,14.25,14.54,15932700,14.8335524757026,15.4128264914901,14.7404548660224,15.0404360527695,15402575.9085184,0.0,1.0
2008-06-27,14.12,14.235,14.01,14.22,7851100,14.6059805409289,14.7249385977424,14.492194573542,14.7094223294624,7589872.63397722,0.0,1.0
2008-06-30,14.13,14.25,14.11,14.21,16598100,14.6163247197822,14.7404548660224,14.5956363620755,14.699078150609,16045836.2479166,0.0,1.0
2008-07-01,13.96,14.0,13.72,13.82,13806000,14.4404736792753,14.4818503946887,14.1922133867949,14.2956551753284,13346636.9788551,0.0,1.0
2008-07-02,13.58,14.01,13.5,14.0,15275700,14.047394882848,14.492194573542,13.9646414520212,14.4818503946887,14767436.0783643,0.0,1.0
2008-07-03,13.85,13.95,13.65,13.9,12756100,14.3266877118885,14.4301295004219,14.1198041348215,14.3784086061552,12331669.9960867,0.0,1.0
2008-07-07,13.75,13.97,13.53,13.88,11647100,14.223245923355,14.4508178581286,13.9956739885813,14.3577202484485,11259569.4304232,0.0,1.0
2008-07-08,13.62,13.62,13.33,13.4,13919700,14.0887715982614,14.0887715982614,13.7887904115143,13.8611996634877,13456553.8718362,0.0,1.0
2008-07-09,13.12,13.44,13.11,13.41,11177000,13.571562655594,13.9025763789011,13.5612184767406,13.8715438423411,10805110.9309477,0.0,1.0
2008-07-10,13.25,13.42,13.17,13.3,9787000,13.7060369806875,13.8818880211944,13.6232835498607,13.7577578749543,9461359.99652726,0.0,1.0
2008-07-11,13.46,13.57,13.25,13.44,13157600,13.9232647366078,14.0370507039947,13.7060369806875,13.9025763789011,12719811.0034032,0.0,1.0
2008-07-14,13.33,13.58,13.2,13.44,9415100,13.7887904115143,14.047394882848,13.6543160864208,13.9025763789011,9101834.11702297,0.0,1.0
2008-07-15,12.79,13.07,12.61,12.81,16245900,13.2302047534335,13.5198417613272,13.0440095340732,13.2508931111402,15705354.8960439,0.0,1.0
2008-07-16,13.11,13.17,12.66,12.68,21464900,13.5612184767406,13.6232835498607,13.0957304283399,13.1164187860466,20750704.6275118,0.0,1.0
2008-07-17,13.41,13.54,13.24,13.35,24860300,13.8715438423411,14.0060181674346,13.6956928018342,13.809478769221,24033130.4712033,0.0,1.0
2008-07-18,13.25,13.3105,13.15,13.25,13121400,13.7060369806875,13.7686192627503,13.602595192154,13.7060369806875,12684815.4754708,0.0,1.0
2008-07-21,13.59,13.65,13.49,13.6,8420800,14.0577390617014,14.1198041348215,13.9542972731679,14.0680832405547,8140617.17163141,0.0,1.0
2008-07-22,13.62,13.67,13.37,13.48,10503400,14.0887715982614,14.1404924925282,13.8301671269277,13.9439530943145,10153923.4277638,0.0,1.0
2008-07-23,14.02,14.11,13.86,13.95,13974000,14.5025387523954,14.5956363620755,14.3370318907418,14.4301295004219,13509047.1637347,0.0,1.0
2008-07-24,13.83,14.05,13.65,14.02,8526600,14.3059993541818,14.5335712889554,14.1198041348215,14.5025387523954,8242896.9190139,0.0,1.0
2008-07-25,13.74,13.84,13.7,13.76,10354100,14.2129017445016,14.3163435330351,14.1715250290882,14.2335901022083,10009591.043225,0.0,1.0
2008-07-28,13.5097,13.85,13.46,13.81,8041600,13.974675305509,14.3266877118885,13.9232647366078,14.2853109964751,7774034.18290319,0.0,1.0
2008-07-29,13.548,13.55,13.27,13.3,12036600,14.0142935105173,14.016362346288,13.7267253383942,13.7577578749543,11636109.7102483,0.0,1.0
2008-07-30,13.59,13.63,13.36,13.57,9485500,14.0577390617014,14.0991157771148,13.8198229480743,14.0370507039947,9169891.71830583,0.0,1.0
2008-07-31,13.14,13.33,13.1,13.31,10471500,13.5922510133007,13.7887904115143,13.5508742978873,13.7681020538076,10123084.8271825,0.0,1.0
2008-08-01,13.068,13.32,13.05,13.3,8545500,13.5177729255566,13.778446232661,13.4991534036205,13.7577578749543,8261168.06481285,0.0,1.0
2008-08-04,13.08,13.14,12.95,13.11,9176900,13.5301859401806,13.5922510133007,13.395711615087,13.5612184767406,8871559.67631867,0.0,1.0
2008-08-05,13.21,13.22,12.95,12.96,7801700,13.6646602652741,13.6750044441275,13.395711615087,13.4060557939404,7542116.30580431,0.0,1.0
2008-08-06,13.44,13.48,13.25,13.32,8646800,13.9025763789011,13.9439530943145,13.7060369806875,13.778446232661,8359097.53938614,0.0,1.0
2008-08-07,13.22,13.33,13.14,13.25,10875700,13.6750044441275,13.7887904115143,13.5922510133007,13.7060369806875,10513835.9981844,0.0,1.0
2008-08-08,13.75,13.85,13.44,13.48,8249500,14.223245923355,14.3266877118885,13.9025763789011,13.9439530943145,7975016.78669167,0.0,1.0
2008-08-11,13.85,14.01,13.76,13.81,11472500,14.3266877118885,14.492194573542,14.2335901022083,14.2853109964751,11090778.8454234,0.0,1.0
2008-08-12,13.69,13.75,13.62,13.72,6835300,14.1611808502349,14.223245923355,14.0887715982614,14.1922133867949,6607871.05183024,0.0,1.0
2008-08-13,13.66,13.695,13.46,13.6,9843300,14.1301483136748,14.1663529396615,13.9232647366078,14.0680832405547,9515786.74300775,0.0,1.0
2008-08-14,13.77,13.9,13.61,13.62,8243500,14.2439342810617,14.3784086061552,14.0784274194081,14.0887715982614,7969216.42294597,0.0,1.0
2008-08-15,13.56,13.6,13.45,13.5,4166200,14.0267065251413,14.0680832405547,13.9129205577545,13.9646414520212,4027579.23955573,0.0,1.0
2008-08-18,13.0,13.21,12.95,13.21,6711200,13.4474325093538,13.6646602652741,13.395711615087,13.6646602652741,6487900.19502336,0.0,1.0
2008-08-19,12.86,12.92,12.72,12.92,15936700,13.3026140054069,13.364679078527,13.15779550146,13.364679078527,15406442.8176822,0.0,1.0
2008-08-20,13.19,13.2,13.01,13.11,8912700,13.6439719075674,13.6543160864208,13.4577766882071,13.5612184767406,8616150.32604972,0.0,1.0
2008-08-21,13.01,13.0823,12.85,12.93,10240900,13.4577766882071,13.5325651013168,13.2922698265535,13.3750232573803,9900157.51388947,0.0,1.0
2008-08-22,13.01,13.08,12.98,13.08,11395100,13.4577766882071,13.5301859401806,13.4267441516471,13.5301859401806,11015954.1531039,0.0,1.0
2008-08-25,12.86,13.075,12.84,13.07,9001200,13.3026140054069,13.5250138507539,13.2819256477002,13.5198417613272,8701705.69129877,0.0,1.0
2008-08-26,12.88,13.01,12.845,12.93,6488500,13.3233023631136,13.4577766882071,13.2870977371269,13.3750232573803,6272610.02732881,0.0,1.0
2008-08-27,13.34,13.38,13.15,13.19,9460500,13.7991345903677,13.840511305781,13.602595192154,13.6439719075674,9145723.53603206,0.0,1.0
2008-08-28,13.32,13.33,13.18,13.21,7200100,13.778446232661,13.7887904115143,13.6336277287141,13.6646602652741,6960533.16756878,0.0,1.0
2008-08-29,13.03,13.18,13.01,13.1,4529700,13.4784650459138,13.6336277287141,13.4577766882071,13.5508742978873,4378984.60981604,0.0,1.0
2008-09-02,12.42,12.58,12.29,12.54,9732500,12.8474701358595,13.0129769975131,12.712995810766,12.9716002820997,9408673.35917051,0.0,1.0
2008-09-03,12.042,12.1901,11.98,12.19,9558600,12.4564601752029,12.609657464021,12.3923262663122,12.6095540222325,9240559.48327432,0.0,1.0
2008-09-04,11.44,11.76,11.3606,11.75,33385800,11.8337406082313,12.1647543315385,11.7516078281357,12.1544101526852,32274963.9901972,0.0,1.0
2008-09-05,11.74,11.74,11.37,11.44,20657500,12.1440659738318,12.1440659738318,11.7613313562579,11.8337406082313,19970169.0127988,0.0,1.0
2008-09-08,12.21,12.44,11.95,12.42,20104500,12.6302423799392,12.8681584935662,12.3612937297521,12.8474701358595,19435568.8209035,0.0,1.0
2008-09-09,11.62,12.0,11.59,11.97,19647700,12.0199358275916,12.4130146240189,11.9889032910316,12.3819820874588,18993967.7943975,0.0,1.0
2008-09-10,11.82,11.93,11.69,11.8,28230400,12.2268194046586,12.3406053720454,12.0923450795651,12.2061310469519,27291098.1144337,0.0,1.0
2008-09-11,11.61,11.64,11.29,11.33,14921800,12.0095916487383,12.0406241852983,11.6785779254311,11.7199546408445,14425311.2900971,0.0,1.0
2008-09-12,11.76,11.83,11.44,11.5,13731600,12.1647543315385,12.2371635835119,11.8337406082313,11.8958056813514,13274712.4684085,0.0,1.0
2008-09-15,10.99,11.33,10.98,11.09,12540800,11.3682525598306,11.7199546408445,11.3579083809773,11.4716943483641,12123533.6103453,0.0,1.0
2008-09-16,10.89,11.02,10.44,10.47,18903200,11.2648107712971,11.3992850963907,10.7993227228964,10.8303552594565,18274239.3262853,0.0,1.0
2008-09-17,10.18,10.884,10.17,10.63,26970100,10.5303740727093,11.2586042639851,10.520029893856,10.9958621211101,26072731.7096496,0.0,1.0
2008-09-18,11.01,11.11,10.18,10.68,28190300,11.3889409175373,11.4923827060708,10.5303740727093,11.0475830153768,27252332.3500667,0.0,1.0
2008-09-19,11.766,12.03,11.51,11.6,24581200,12.1709608388505,12.4440471605789,11.9061498602048,11.9992474698849,23763316.8842992,0.0,1.0
2008-09-22,11.26,11.66,11.17,11.62,17965300,11.647545388871,12.061312543005,11.5544477791909,12.0199358275916,17367545.8001034,0.0,1.0
2008-09-23,11.3,11.61,11.22,11.59,25612400,11.6889221042844,12.0095916487383,11.6061686734577,11.9889032910316,24760206.0667268,0.0,1.0
2008-09-24,11.36,11.45,11.22,11.3,10656900,11.7509871774045,11.8440847870847,11.6061686734577,11.6889221042844,10302316.0669247,0.0,1.0
2008-09-25,11.6,11.77,11.36,11.37,17025700,11.9992474698849,12.1750985103918,11.7509871774045,11.7613313562579,16459208.8375267,0.0,1.0
2008-09-26,11.19,11.31,11.05,11.09,8161300,11.5751361368976,11.6992662831378,11.4303176329507,11.4716943483641,7889751.43962991,0.0,1.0
2008-09-29,10.1499,10.87,9.86,10.85,21599800,10.4992380943608,11.2441224135904,10.1993603494022,11.2234340558837,20881116.1390609,0.0,1.0
2008-09-30,10.8,10.8,10.45,10.62,17949800,11.171713161617,11.171713161617,10.8096669017498,10.9855179422567,17352561.5270936,0.0,1.0
2008-10-01,10.77,10.9,10.52,10.74,21206100,11.1406806250569,11.2751549501505,10.8820761537232,11.1096480884969,20500515.604614,0.0,1.0
2008-10-02,10.19,10.58,10.15,10.55,12033600,10.5407182515627,10.9441412268433,10.4993415361493,10.9131086902833,11633209.5283754,0.0,1.0
2008-10-03,10.2699,10.87,10.18,10.45,20813400,10.623368240601,11.2441224135904,10.5303740727093,10.8096669017498,20120881.7974578,0.0,1.0
2008-10-06,9.82,9.83,9.23,9.76,23139000,10.1579836339888,10.1683278128421,9.54767708164119,10.0959185608687,22369102.7852911,0.0,1.0
2008-10-07,9.41,10.11,9.35,9.9,16894300,9.73387230100147,10.4579648207359,9.67180722788138,10.2407370648156,16332180.8714959,0.0,1.0
2008-10-08,9.29,9.79,9.16,9.32,27787900,9.60974215476128,10.1269510974287,9.47526782966774,9.64077469132133,26863321.2881884,0.0,1.0
2008-10-09,8.82,9.58,8.61,9.51,16734100,9.12356574865388,9.90972334150841,8.90633799273354,9.83731408953496,16177311.1594857,0.0,1.0
2008-10-10,8.78,9.18,8.02,8.3,29049400,9.08218903324048,9.49595618737444,8.29603144038595,8.58566844827972,28082847.7657217,0.0,1.0
2008-10-13,9.93,9.99,9.12,9.32,29397500,10.2717696013756,10.3338346744957,9.43389111425435,9.64077469132133,28419365.5357015,0.0,1.0
2008-10-14,9.47,9.99,9.28,9.91,24994600,9.79593737412157,10.3338346744957,9.59939797590793,10.2510812436689,24162961.9463778,0.0,1.0
2008-10-15,8.85,9.43,8.85,9.43,13776100,9.15459828521392,9.75456065870817,9.15459828521392,9.75456065870817,13317731.8328557,0.0,1.0
2008-10-16,9.15,9.17,8.41,8.98,19720800,9.4649236508144,9.48561200852109,8.69945441566656,9.28907261030746,19064635.559366,0.0,1.0
2008-10-17,8.93,9.33,8.67,8.69,20426900,9.23735171604072,9.65111887017468,8.96840306585364,8.98909142356034,19747241.6995057,0.0,1.0
2008-10-20,9.19,9.25,8.82,8.95,12394000,9.50630036622779,9.56836543934789,9.12356574865388,9.25804007374741,11981618.0440338,0.0,1.0
2008-10-21,8.61,8.88,8.58,8.75,7422100,8.90633799273354,9.18563082177397,8.8753054561735,9.05115649668043,7175146.6261597,0.0,1.0
2008-10-22,8.18,8.42,7.98,8.41,17789800,8.46153830203954,8.70979859451991,8.25465472497256,8.69945441566656,17197885.1605416,0.0,1.0
2008-10-23,8.21,8.27,7.75,8.01,25760700,8.49257083859958,8.55463591171968,8.01673861134553,8.2856872615326,24903571.7239746,0.0,1.0
2008-10-24,7.41,7.62,6.88,6.96,22016300,7.66503653033166,7.88226428625199,7.11679505110416,7.19954848193095,21283758.0557416,0.0,1.0
2008-10-27,7.28,7.5688,7.0712,7.12,20033000,7.53056220523812,7.82930209052284,7.31457575078019,7.36505534358453,19366447.8196005,0.0,1.0
2008-10-28,8.22,8.23,7.53,7.78,25163100,8.50291501745293,8.51325919630628,7.78916667657185,8.04777114790557,24325855.4949029,0.0,1.0
2008-10-29,7.8,8.14,7.6,7.72,25009300,8.06845950561227,8.42016158662614,7.86157592854529,7.98570607478548,24177172.8375548,0.0,1.0
2008-10-30,8.54,8.57,8.18,8.39,16892200,8.8339287407601,8.86496127732015,8.46153830203954,8.67876605795987,16330150.7441849,0.0,1.0
2008-10-31,8.81,8.88,8.47,8.48,13691900,9.11322156980053,9.18563082177397,8.76151948878666,8.77186366764001,13236333.3949577,0.0,1.0
2008-11-03,8.78,8.98,8.77,8.86,19674800,9.08218903324048,9.28907261030746,9.07184485438713,9.16494246406727,19020166.1039823,0.0,1.0
2008-11-04,9.35,9.35,9.02,9.02,16023800,9.67180722788138,9.67180722788138,9.33044932572086,9.33044932572086,15490644.764724,0.0,1.0
2008-11-05,8.49,8.92,8.42,8.77,15117000,8.78220784649336,9.22700753718737,8.70979859451991,9.07184485438713,14614016.4572905,0.0,1.0
2008-11-06,7.95,8.23,7.82,8.08,17115200,8.22362218841251,8.51325919630628,8.08914786331897,8.35809651350604,16545730.9300667,0.0,1.0
2008-11-07,8.53,8.54,8.26,8.29,14534300,8.82358456190675,8.8339287407601,8.54429173286633,8.57532426942637,14050704.464854,0.0,1.0
2008-11-10,8.32,8.5,8.11,8.39,17011400,8.60635680598642,8.7925520253467,8.38912905006609,8.67876605795987,16445384.6372661,0.0,1.0
2008-11-11,7.95,8.18,7.8,7.97,16269100,8.22362218841251,8.46153830203954,8.06845950561227,8.24431054611921,15727782.969194,0.0,1.0
2008-11-12,7.71,8.0,7.56,7.93,19637500,7.97536189593213,8.27534308267925,7.82019921313189,8.20293383070581,18984107.1760298,0.0,1.0
2008-11-13,8.22,8.25,7.32,7.7,23690800,8.50291501745293,8.53394755401298,7.57193892065152,7.96501771707878,22902542.9044373,0.0,1.0
2008-11-14,7.48,7.95,7.48,7.67,19378800,7.7374457823051,8.22362218841251,7.7374457823051,7.93398518051873,18734014.8258611,0.0,1.0
2008-11-17,7.45,7.74,7.37,7.54,17137600,7.70641324574505,8.00639443249218,7.62365981491826,7.7995108554252,16567385.621384,0.0,1.0
2008-11-18,7.4,7.51,7.13,7.28,16753800,7.65469235147831,7.76847831886515,7.37539952243788,7.53056220523812,16196355.6871174,0.0,1.0
2008-11-19,6.93,7.35,6.92,7.24,21688800,7.1685159453709,7.60297145721156,7.15817176651755,7.48918548982472,20967154.8679555,0.0,1.0
2008-11-20,6.57,7.08,6.5,6.88,23589900,6.79612550665034,7.32367862817114,6.72371625467689,7.11679505110416,22805000.1207804,0.0,1.0
2008-11-21,7.5,7.52,6.83,7.18,18934500,7.7581341400118,7.7788224977185,7.06507415683741,7.42712041670463,18304497.890492,0.0,1.0
2008-11-24,7.45,7.62,7.21,7.23,24600200,7.70641324574505,7.88226428625199,7.45815295326468,7.47884131097137,23781684.7028272,0.0,1.0
2008-11-25,7.46,7.6,7.26,7.55,15411400,7.7167574245984,7.86157592854529,7.50987384753142,7.80985503427854,14898620.9717462,0.0,1.0
2008-11-26,7.71,7.71,7.32,7.39,12237400,7.97536189593213,7.97536189593213,7.57193892065152,7.64434817262496,11830228.550271,0.0,1.0
2008-11-28,7.78,7.78,7.64,7.64,5261000,8.04777114790557,8.04777114790557,7.90295264395869,7.90295264395869,5085952.27768774,0.0,1.0
2008-12-01,7.298,7.64,7.25,7.6,17775100,7.54918172717415,7.90295264395869,7.49952966867807,7.86157592854529,17183674.2693646,0.0,1.0
2008-12-02,7.63,7.71,7.38,7.44,15323000,7.89260846510534,7.97536189593213,7.63400399377161,7.69606906689171,14813162.2792262,0.0,1.0
2008-12-03,7.48,7.54,7.16,7.19,10901400,7.7374457823051,7.7995108554252,7.40643205899793,7.43746459555798,10538680.8895619,0.0,1.0
2008-12-04,7.26,7.38,7.04,7.18,13549600,7.50987384753142,7.63400399377161,7.28230191275774,7.42712041670463,13098768.1014556,0.0,1.0
2008-12-05,7.43,7.49,6.95,7.12,16479600,7.68572488803836,7.74778996115845,7.1892043030776,7.36505534358453,15931279.0639389,0.0,1.0
2008-12-08,7.77,7.92,7.68,7.75,9200800,8.03742696905222,8.19258965185246,7.94432935937208,8.01673861134553,8894664.45857239,0.0,1.0
2008-12-09,7.71,7.88,7.65,7.75,15506300,7.97536189593213,8.15121293643906,7.91329682281204,8.01673861134553,14990363.3916574,0.0,1.0
2008-12-10,8.15,8.19,8.0,8.15,11885500,8.43050576547949,8.47188248089288,8.27534308267925,8.43050576547949,11490037.2165857,0.0,1.0
2008-12-11,8.0,8.26,7.96,8.13,11229900,8.27534308267925,8.54429173286633,8.23396636726586,8.40981740777279,10856250.804639,0.0,1.0
2008-12-12,8.0,8.08,7.76,7.76,11636700,8.27534308267925,8.35809651350604,8.02708279019888,8.02708279019888,11249515.4665974,0.0,1.0
2008-12-15,7.98,8.0522,7.85,8.0,7485800,8.25465472497256,8.32933969629373,8.12018039987902,8.27534308267925,7236727.1545932,0.0,1.0
2008-12-16,8.55,8.55,8.09,8.1,14253000,8.84427291961345,8.84427291961345,8.36844069235939,8.37878487121274,13778764.0779098,0.0,1.0
2008-12-17,8.35,8.48,8.3,8.33,11819000,8.63738934254647,8.77186366764001,8.58566844827972,8.61670098483977,11425749.8517376,0.0,1.0
2008-12-18,8.2,8.48,8.18,8.4,14702100,8.48222665974623,8.77186366764001,8.46153830203954,8.68911023681322,14212921.3042754,0.0,1.0
2008-12-19,8.28,8.42,8.22,8.4,7558100,8.56498009057302,8.70979859451991,8.50291501745293,8.68911023681322,7306621.53772889,0.0,1.0
2008-12-22,7.93,8.09,7.75,8.08,8475900,8.20293383070581,8.36844069235939,8.01673861134553,8.35809651350604,8193883.84536276,0.0,1.0
2008-12-23,7.11,7.2,7.05,7.19,9573300,7.97706971986082,8.078045285935,7.90975267581136,8.06682577859343,8532727.60428971,0.601651,1.0
2008-12-24,7.15,7.26,7.12,7.21,4637900,8.02194774922712,8.14536232998446,7.98828922720239,8.08926479327658,4133782.22305112,0.0,1.0
2008-12-26,7.17,7.19,7.09,7.12,3600400,8.04438676391027,8.06682577859343,7.95463070517766,7.98828922720239,3209053.56214521,0.0,1.0
2008-12-29,7.19,7.25,7.1,7.19,4887100,8.06682577859343,8.13414282264289,7.96585021251924,8.06682577859343,4355895.36261522,0.0,1.0
2008-12-30,7.56,7.58,7.44,7.5,5066600,8.48194755023176,8.50438656491491,8.34731346213284,8.4146305061823,4515884.5622611,0.0,1.0
2008-12-31,7.59,7.68,7.51,7.52,4008300,8.51560607225648,8.61658163833067,8.42585001352387,8.43706952086545,3572616.76290041,0.0,1.0
2009-01-02,7.8,7.85,7.59,7.69,6057100,8.75121572642959,8.80731326313747,8.51560607225648,8.62780114567225,5398721.90069706,0.0,1.0
2009-01-05,7.75,7.79,7.64,7.7,12785200,8.69511818972171,8.73999621908801,8.57170360896437,8.63902065301382,11395509.2775077,0.0,1.0
2009-01-06,7.83,7.85,7.66,7.76,9908800,8.78487424845432,8.80731326313747,8.59414262364752,8.70633769706328,8831760.34234651,0.0,1.0
2009-01-07,7.65,7.7,7.55,7.665,9175100,8.58292311630594,8.63902065301382,8.47072804289018,8.59975237731831,8177810.05944853,0.0,1.0
2009-01-08,7.44,7.47,7.25,7.275,12511100,8.34731346213284,8.38097198415757,8.13414282264289,8.16219159099683,11151202.6500819,0.0,1.0
2009-01-09,7.15,7.27,7.08,7.27,8896400,8.02194774922712,8.15658183732604,7.94341119783609,8.15658183732604,7929403.43024903,0.0,1.0
2009-01-12,6.96,7.12,6.92,7.1,10198600,7.80877710973717,7.98828922720239,7.76389908037087,7.96585021251924,9090060.45408679,0.0,1.0
2009-01-13,7.15,7.24,7.08,7.12,9567600,8.02194774922712,8.12292331530131,7.94341119783609,7.98828922720239,8527647.16730932,0.0,1.0
2009-01-14,7.02,7.08,6.89,7.08,10084300,7.87609415378663,7.94341119783609,7.73024055834614,7.94341119783609,8988184.32305879,0.0,1.0
2009-01-15,6.92,7.05,6.7,6.88,10329200,7.76389908037087,7.90975267581136,7.51706991885619,7.71902105100456,9206464.85226925,0.0,1.0
2009-01-16,6.98,7.08,6.78,7.01,7688200,7.83121612442032,7.94341119783609,7.6068259775888,7.86487464644505,6852529.05135118,0.0,1.0
2009-01-20,6.42,6.7125,6.42,6.64,10730100,7.20292371329205,7.53109430303316,7.20292371329205,7.44975287480673,9563788.91989063,0.0,1.0
2009-01-21,6.84,6.85,6.54,6.7,13578100,7.67414302163825,7.68536252897983,7.33755780139096,7.51706991885619,12102224.8006232,0.0,1.0
2009-01-22,6.7,6.78,6.54,6.61,8290100,7.51706991885619,7.6068259775888,7.33755780139096,7.416094352782,7389005.37038661,0.0,1.0
2009-01-23,6.73,6.8,6.45,6.46,10202000,7.55072844088091,7.62926499227195,7.23658223531678,7.24780174265835,9093090.89018037,0.0,1.0
2009-01-26,6.76,6.88,6.67,6.74,8070300,7.58438696290564,7.71902105100456,7.48341139683146,7.56194794822249,7193096.58998457,0.0,1.0
2009-01-27,6.89,6.95,6.792,6.8,7052600,7.73024055834614,7.7975576023956,7.62028938639869,7.62926499227195,6286015.76280004,0.0,1.0
2009-01-28,7.15,7.23,7.055,7.11,9945200,8.02194774922712,8.11170380795974,7.91536242948215,7.97706971986082,8864203.8346424,0.0,1.0
2009-01-29,6.83,7.13,6.82,7.13,8088000,7.66292351429668,7.99950873454397,7.6517040069551,7.99950873454397,7208872.6837658,0.0,1.0
2009-01-30,6.81,6.93,6.72,6.83,12915200,7.64048449961352,7.77511858771244,7.53950893353934,7.66292351429668,11511378.8928502,0.0,1.0
2009-02-02,6.754,6.81,6.59,6.61,15540500,7.5776552585007,7.64048449961352,7.39365533809884,7.416094352782,13851321.2094538,0.0,1.0
2009-02-03,7.01,7.05,6.83,6.92,11267300,7.86487464644505,7.90975267581136,7.66292351429668,7.76389908037087,10042597.8226749,0.0,1.0
2009-02-04,7.05,7.175,6.95,6.95,8887300,7.90975267581136,8.04999651758106,7.7975576023956,7.7975576023956,7921292.55717506,0.0,1.0
2009-02-05,7.04,7.14,6.84,6.92,11539100,7.89853316846978,8.01072824188555,7.67414302163825,7.76389908037087,10284854.4492139,0.0,1.0
2009-02-06,7.4,7.4,7.14,7.14,11691300,8.30243543276653,8.30243543276653,8.01072824188555,8.01072824188555,10420511.0296379,0.0,1.0
2009-02-09,7.26,7.33,7.19,7.32,9498400,8.14536232998446,8.2238988813755,8.06682577859343,8.21267937403392,8465968.87975781,0.0,1.0
2009-02-10,6.99,7.27,6.86,7.23,16003000,7.8424356317619,8.15658183732604,7.69658203632141,8.11170380795974,14263549.6486528,0.0,1.0
2009-02-11,7.18,7.28,7.12,7.2,10749800,8.05560627125185,8.16780134466762,7.98828922720239,8.078045285935,9581347.62313868,0.0,1.0
2009-02-12,7.11,7.14,6.89,6.95,10681300,7.97706971986082,8.01072824188555,7.73024055834614,7.7975576023956,9520293.24890055,0.0,1.0
2009-02-13,7.21,7.31,7.21,7.25,7784400,8.08926479327658,8.20145986669234,8.08926479327658,8.13414282264289,6938272.56670457,0.0,1.0
2009-02-17,6.77,6.94,6.75,6.94,14359600,7.59560647024722,7.78633809505402,7.57316745556407,7.78633809505402,12798779.4497779,0.0,1.0
2009-02-18,6.89,6.99,6.82,6.98,11091700,7.73024055834614,7.8424356317619,7.6517040069551,7.83121612442032,9886084.71148926,0.0,1.0
2009-02-19,6.94,7.1,6.89,7.08,11533900,7.78633809505402,7.96585021251924,7.73024055834614,7.94341119783609,10280219.6646002,0.0,1.0
2009-02-20,6.83,6.86,6.61,6.7,11949700,7.66292351429668,7.69658203632141,7.416094352782,7.51706991885619,10650824.1727493,0.0,1.0
2009-02-23,6.66,6.89,6.61,6.88,11353400,7.47219188948988,7.73024055834614,7.416094352782,7.71902105100456,10119339.1602209,0.0,1.0
2009-02-24,6.94,7.02,6.72,6.73,14667900,7.78633809505402,7.87609415378663,7.53950893353934,7.55072844088091,13073568.6990861,0.0,1.0
2009-02-25,6.91,7.02,6.8,6.96,10754700,7.75267957302929,7.87609415378663,7.62926499227195,7.80877710973717,9585715.01633236,0.0,1.0
2009-02-26,6.83,7.05,6.83,6.96,12474100,7.66292351429668,7.90975267581136,7.66292351429668,7.80877710973717,11118224.374946,0.0,1.0
2009-02-27,6.82,6.96,6.76,6.78,12747900,7.6517040069551,7.80877710973717,7.58438696290564,7.6068259775888,11362263.6109518,0.0,1.0
2009-03-02,6.51,6.67,6.49,6.59,17662300,7.30389927936623,7.48341139683146,7.28146026468308,7.39365533809884,15742491.5927889,0.0,1.0
2009-03-03,6.64,6.73,6.5322,6.64,19927200,7.44975287480673,7.55072844088091,7.32880658566453,7.44975287480673,17761207.683474,0.0,1.0
2009-03-04,7.06,7.17,6.94,6.99,17213400,7.92097218315293,8.04438676391027,7.78633809505402,7.8424356317619,15342384.8979642,0.0,1.0
2009-03-05,7.0,7.13,6.92,7.03,14547000,7.85365513910348,7.99950873454397,7.76389908037087,7.88731366112821,12965809.9568176,0.0,1.0
2009-03-06,7.16,7.27,7.03,7.15,13388900,8.0331672565687,8.15658183732604,7.88731366112821,8.02194774922712,11933589.9450633,0.0,1.0
2009-03-09,7.02,7.18,6.96,6.96,12219800,7.87609415378663,8.05560627125185,7.80877710973717,7.80877710973717,10891565.5812415,0.0,1.0
2009-03-10,7.44,7.49,7.22,7.24,14592500,8.34731346213284,8.40341099884072,8.10048430061816,8.12292331530131,13006364.3221875,0.0,1.0
2009-03-11,7.44,7.49,7.28,7.47,11003100,8.34731346213284,8.40341099884072,8.16780134466762,8.38097198415757,9807115.11210973,0.0,1.0
2009-03-12,7.61,7.65,7.3101,7.37,14457100,8.53804508693964,8.58292311630594,8.20157206176576,8.2687769107418,12885681.6612847,0.0,1.0
2009-03-13,7.61,7.69,7.53,7.61,11734500,8.53804508693964,8.62780114567225,8.44828902820703,8.53804508693964,10459015.3941209,0.0,1.0
2009-03-16,7.68,7.81,7.65,7.72,12768900,8.61658163833067,8.76243523377116,8.58292311630594,8.66145966769698,11380981.0103533,0.0,1.0
2009-03-17,7.87,7.94,7.71,7.71,10820300,8.82975227782062,8.90828882921166,8.6502401603554,8.6502401603554,9644184.60684362,0.0,1.0
2009-03-18,7.98,8.09,7.7702,7.87,14945300,8.95316685857796,9.0765814393353,8.71778159455169,8.82975227782062,13320816.6321322,0.0,1.0
2009-03-19,7.94,8.03,7.83,7.98,10736900,8.90828882921166,9.00926439528584,8.78487424845432,8.95316685857796,9569849.79207778,0.0,1.0
2009-03-20,7.68,7.87,7.67,7.83,8082500,8.61658163833067,8.82975227782062,8.60536213098909,8.78487424845432,7203970.50773209,0.0,1.0
2009-03-23,8.25,8.32,8.02,8.04,14503500,9.25609355680053,9.33463010819156,8.99804488794427,9.02048390262742,12927038.2009146,0.0,1.0
2009-03-24,8.18,8.29,8.1,8.2,10539200,9.17755700540949,9.30097158616683,9.08780094667688,9.19999602009264,9393638.84628395,0.0,1.0
2009-03-25,8.4,8.47,8.2,8.35,11341900,9.42438616692417,9.50292271831521,9.19999602009264,9.36828863021629,10109089.1557868,0.0,1.0
2009-03-26,8.51,8.55,8.39,8.43,7389800,9.54780074768151,9.59267877704782,9.4131666595826,9.4580446889489,6586563.71890363,0.0,1.0
2009-03-27,8.3,8.36,8.24,8.33,7717400,9.31219109350841,9.37950813755787,9.24487404945895,9.34584961553314,6878555.14956655,0.0,1.0
2009-03-30,7.93,8.0,7.87,7.98,10158600,8.89706932187008,8.97560587326112,8.82975227782062,8.95316685857796,9054408.26475066,0.0,1.0
2009-03-31,8.07,8.21,8.07,8.1,6351500,9.05414242465215,9.21121552743422,9.05414242465215,9.08780094667688,5661122.014211,0.0,1.0
2009-04-01,8.43,8.45,8.22,8.26,9367600,9.4580446889489,9.48048370363205,9.2224350347758,9.2673130641421,8349386.22062866,0.0,1.0
2009-04-02,8.84,8.91,8.65,8.66,14221200,9.91804448995353,9.99658104134457,9.70487385046358,9.71609335780516,12675422.8746749,0.0,1.0
2009-04-03,8.9,8.92,8.7,8.71,14420200,9.98536153400299,10.0078005486861,9.76097138717146,9.77219089451304,12852792.5166221,0.0,1.0
2009-04-06,8.81,8.81,8.63,8.64,8130200,9.88438596792881,9.88438596792881,9.68243483578043,9.69365434312201,7246485.74351542,0.0,1.0
2009-04-07,8.57,8.62,8.49,8.57,7496800,9.61511779173097,9.67121532843885,9.52536173299836,9.61511779173097,6681933.32537778,0.0,1.0
2009-04-08,8.53,8.59,8.44,8.47,11672300,9.57023976236466,9.63755680641412,9.46926419629048,9.50292271831521,10403576.2397032,0.0,1.0
2009-04-09,8.91,8.95,8.81,8.95,12173400,9.99658104134457,10.0414590707109,9.88438596792881,10.0414590707109,10850209.0416116,0.0,1.0
2009-04-13,9.1,9.16,8.93,8.98,18305200,10.2097516808345,10.277068724884,10.0190200560277,10.0751175927356,16315511.4058939,0.0,1.0
2009-04-14,9.04,9.17,9.01,9.11,22557400,10.1424346367851,10.2882882322256,10.1087761147603,10.2209711881761,20105517.3932713,0.0,1.0
2009-04-15,9.14,9.17,9.03,9.06,7674800,10.2546297102008,10.2882882322256,10.1312151294435,10.1648736514682,6840585.56792358,0.0,1.0
2009-04-16,9.31,9.44,9.21,9.28,9982300,10.4453613350076,10.5912149304481,10.3331662615919,10.4117028129829,8897271.24025168,0.0,1.0
2009-04-17,8.99,9.05,8.92,8.94,10308800,10.0863371000772,10.1536541441266,10.0078005486861,10.0302395633693,9188282.23570781,0.0,1.0
2009-04-20,8.7,8.85,8.67,8.83,14466600,9.76097138717146,9.92926399729511,9.72731286514673,9.90682498261196,12894149.056252,0.0,1.0
2009-04-21,9.1,9.1,8.86,8.89,11126500,10.2097516808345,10.2097516808345,9.94048350463668,9.97414202666142,9917102.11621172,0.0,1.0
2009-04-22,9.0,9.16,8.95,8.99,9403200,10.0975566074188,10.277068724884,10.0414590707109,10.0863371000772,8381116.66913778,0.0,1.0
2009-04-23,9.03,9.08,8.94,9.04,10525200,10.1312151294435,10.1873126661514,10.0302395633693,10.1424346367851,9381160.58001629,0.0,1.0
2009-04-24,9.17,9.26,9.12,9.14,8412500,10.2882882322256,10.3892637982997,10.2321906955177,10.2546297102008,7498101.06975514,0.0,1.0
2009-04-27,8.84,8.93,8.77,8.83,8767400,9.91804448995353,10.0190200560277,9.8395079385625,9.90682498261196,7814425.11964,0.0,1.0
2009-04-28,8.74,8.81,8.62,8.62,5889700,9.80584941653777,9.88438596792881,9.67121532843885,9.67121532843885,5249517.48832535,0.0,1.0
2009-04-29,9.8,11.515,9.2,9.23,74688000,10.9951171947449,12.9192627038252,10.3219467542503,10.355605276275,66569767.9284247,0.0,1.0
2009-04-30,10.22,10.3,9.5,10.3,38203700,11.4663365030911,11.5560925618237,10.6585319744976,11.5560925618237,34051138.6435192,0.0,1.0
2009-05-01,10.31,10.58,10.17,10.28,12727100,11.5673120691653,11.8702387673878,11.4102389663832,11.5336535471405,11343724.472497,0.0,1.0
2009-05-04,11.15,11.22,10.83,10.83,25660000,12.5097506858577,12.5882872372487,12.1507264509272,12.1507264509272,22870879.4591284,0.0,1.0
2009-05-05,10.57,10.77,10.5,10.66,22609800,11.8590192600463,12.0834094068778,11.7804827086552,11.9599948261204,20152221.7613016,0.0,1.0
2009-05-06,10.819,10.98,10.67,10.9,26521800,12.1383849928515,12.3190190610509,11.971214333462,12.2292630023183,23639005.8783754,0.0,1.0
2009-05-07,10.35,10.79,10.24,10.77,29588600,11.6121900985316,12.1058484215609,11.4887755177742,12.0834094068778,26372459.2347765,0.0,1.0
2009-05-08,10.59,10.65,10.38,10.45,22533500,11.8814582747294,11.9487753187789,11.6458486205563,11.7243851719473,20084215.210143,0.0,1.0
2009-05-11,10.41,10.56,10.33,10.45,15038700,11.679507142581,11.8477997527047,11.5897510838484,11.7243851719473,13404064.4942321,0.0,1.0
2009-05-12,10.26,10.4,10.11,10.38,22258600,11.5112145324574,11.6682876352395,11.3429219223337,11.6458486205563,19839195.5389304,0.0,1.0
2009-05-13,10.03,10.13,9.99,10.13,14266100,11.2531658636011,11.3653609370169,11.2082878342348,11.3653609370169,12715442.4572047,0.0,1.0
2009-05-14,10.11,10.21,9.97,9.97,12824700,11.3429219223337,11.4551169957495,11.1858488195517,11.1858488195517,11430715.8144772,0.0,1.0
2009-05-15,10.14,10.34,10.13,10.26,12042600,11.3765804443585,11.60097059119,11.3653609370169,11.5112145324574,10733626.3824824,0.0,1.0
2009-05-18,10.63,10.69,10.46,10.46,13524100,11.9263363040957,11.9936533481452,11.7356046792889,11.7356046792889,12054094.3450194,0.0,1.0
2009-05-19,10.71,10.76,10.54,10.69,13747600,12.0160923628283,12.0721898995362,11.8253607380215,11.9936533481452,12253300.9529351,0.0,1.0
2009-05-20,10.64,10.81,10.59,10.71,21793800,11.9375558114373,12.1282874362441,11.8814582747294,12.0160923628283,19424917.0988446,0.0,1.0
2009-05-21,10.59,10.59,10.43,10.5,11859000,11.8814582747294,11.8814582747294,11.7019461572642,11.7804827086552,10569982.8334296,0.0,1.0
2009-05-22,10.81,10.9,10.71,10.74,29951600,12.1282874362441,12.2292630023183,12.0160923628283,12.049750884853,26696002.8530019,0.0,1.0
2009-05-26,10.78,10.815,10.52,10.55,14903800,12.0946289142194,12.1338971899149,11.8029217233384,11.8365802453631,13283827.4856959,0.0,1.0
2009-05-27,10.88,11.09,10.845,11.03,16652000,12.2068239876351,12.4424336418082,12.1675557119396,12.3751165977588,14842006.4206316,0.0,1.0
2009-05-28,11.09,11.15,10.8899,10.98,14923600,12.4424336418082,12.5097506858577,12.2179312999033,12.3190190610509,13301475.3194174,0.0,1.0
2009-05-29,11.27,11.28,11.09,11.14,34820800,12.6443847739566,12.6556042812982,12.4424336418082,12.4985311785161,31035943.8608893,0.0,1.0
2009-06-01,11.4,11.47,11.27,11.34,21320300,12.7902383693971,12.8687749207881,12.6443847739566,12.7229213253476,19002884.3075781,0.0,1.0
2009-06-02,11.17,11.305,11.15,11.21,13890900,12.5321897005408,12.6836530496521,12.5097506858577,12.5770677299071,12381024.9212318,0.0,1.0
2009-06-03,10.83,11.02,10.72,11.02,20722300,12.1507264509272,12.3638970904172,12.0273118701699,12.3638970904172,18469884.077003,0.0,1.0
2009-06-04,10.78,10.89,10.77,10.8,17636700,12.0946289142194,12.2180434949767,12.0834094068778,12.1170679289025,15719674.1916137,0.0,1.0
2009-06-05,10.72,10.95,10.66,10.93,9969600,12.0273118701699,12.2853605390262,11.9599948261204,12.262921524343,8885951.67013743,0.0,1.0
2009-06-08,10.42,10.52,10.21,10.39,15651100,11.6907266499226,11.8029217233384,11.4551169957495,11.6570681278979,13949899.5129682,0.0,1.0
2009-06-09,10.23,10.29,10.15,10.21,18854200,11.4775560104327,11.5448730544821,11.3877999517,11.4551169957495,16804837.7045322,0.0,1.0
2009-06-10,10.29,10.4,10.15,10.36,22943200,11.5448730544821,11.6682876352395,11.3877999517,11.6234096058731,20449382.7594184,0.0,1.0
2009-06-11,10.41,10.52,10.26,10.32,15528000,11.679507142581,11.8029217233384,11.5112145324574,11.5785315765068,13840179.9002863,0.0,1.0
2009-06-12,10.15,10.22,10.08,10.2,13510200,11.3877999517,11.4663365030911,11.309263400309,11.4438974884079,12041705.2092252,0.0,1.0
2009-06-15,9.67,9.74,9.53,9.71,21869100,10.8492635993044,10.9278001506954,10.6921904965223,10.8941416286707,19492032.3452698,0.0,1.0
2009-06-16,9.62,9.83,9.55,9.7,17875100,10.7931660625965,11.0287757167696,10.7146295112055,10.8829221213291,15932161.2400571,0.0,1.0
2009-06-17,9.6,9.71,9.52,9.6,14661200,10.7707270479133,10.8941416286707,10.6809709891807,10.7707270479133,13067596.9573724,0.0,1.0
2009-06-18,9.51,9.65,9.51,9.62,26969200,10.6697514818392,10.8268245846212,10.6697514818392,10.7931660625965,24037775.6160999,0.0,1.0
2009-06-19,9.64,9.73,9.58,9.71,16028000,10.8156050772796,10.9165806433538,10.7482880332302,10.8941416286707,14285832.266988,0.0,1.0
2009-06-22,9.56,9.71,9.56,9.7,29896300,10.725849018547,10.8941416286707,10.725849018547,10.8829221213291,26646713.7012448,0.0,1.0
2009-06-23,9.63,9.69,9.52,9.58,15641000,10.8043855699381,10.8717026139875,10.6809709891807,10.7482880332302,13940897.3351608,0.0,1.0
2009-06-24,9.95,10.09,9.93,10.02,16849800,11.1634098048685,11.3204829076506,11.1409707901854,11.2419463562595,15018306.4968988,0.0,1.0
2009-06-25,10.14,10.19,9.91,9.92,13900800,11.3765804443585,11.4326779810663,11.1185317755022,11.1297512828438,12389848.8380924,0.0,1.0
2009-06-26,10.06,10.16,10.06,10.16,12055500,11.2868243856259,11.3990194590416,11.2868243856259,11.3990194590416,10745124.2135433,0.0,1.0
2009-06-29,10.06,10.13,10.01,10.09,18394100,11.2868243856259,11.3653609370169,11.230726848918,11.3204829076506,16394748.3966934,0.0,1.0
2009-06-30,10.09,10.13,9.95,10.1,21751400,11.3204829076506,11.3653609370169,11.1634098048685,11.3317024149922,19387125.7781483,0.0,1.0
2009-07-01,10.32,10.48,10.32,10.36,17496100,11.5785315765068,11.7580436939721,11.5785315765068,11.6234096058731,15594356.7460974,0.0,1.0
2009-07-02,10.23,10.33,10.22,10.31,12701900,11.4775560104327,11.5897510838484,11.4663365030911,11.5673120691653,11321263.5932152,0.0,1.0
2009-07-06,10.32,10.35,10.21,10.22,9436800,11.5785315765068,11.6121900985316,11.4551169957495,11.4663365030911,8411064.50818019,0.0,1.0
2009-07-07,10.28,10.48,10.24,10.41,15396800,11.5336535471405,11.7580436939721,11.4887755177742,11.679507142581,13723240.7192638,0.0,1.0
2009-07-08,10.31,10.37,10.16,10.37,17440800,11.5673120691653,11.6346291132147,11.3990194590416,11.6346291132147,15545067.59434,0.0,1.0
2009-07-09,10.45,10.6,10.45,10.59,15472700,11.7243851719473,11.892677782071,11.7243851719473,11.8814582747294,13790890.7485291,0.0,1.0
2009-07-10,10.53,10.55,10.41,10.48,11635000,11.8141412306799,11.8365802453631,11.679507142581,11.7580436939721,10370330.5731473,0.0,1.0
2009-07-13,10.32,10.34,10.11,10.2,19213200,11.5785315765068,11.60097059119,11.3429219223337,11.4438974884079,17124816.1038241,0.0,1.0
2009-07-14,10.38,10.45,10.29,10.39,12742600,11.6458486205563,11.7243851719473,11.5448730544821,11.6570681278979,11357539.6958648,0.0,1.0
2009-07-15,10.84,10.95,10.65,10.67,19797200,12.1619459582688,12.2853605390262,11.9487753187789,11.971214333462,17645338.0681316,0.0,1.0
2009-07-16,10.85,10.94,10.77,10.81,8148400,12.1731654656104,12.2741410316846,12.0834094068778,12.1282874362441,7262707.48966336,0.0,1.0
2009-07-17,10.98,10.99,10.85,10.9,8563500,12.3190190610509,12.3302385683925,12.1731654656104,12.2292630023183,7632688.08449906,0.0,1.0
2009-07-20,11.14,11.16,11.06,11.12,8464700,12.4985311785161,12.5209701931993,12.4087751197835,12.476092163833,7544627.17683883,0.0,1.0
2009-07-21,11.11,11.14,10.97,11.11,10640900,12.4648726564914,12.4985311785161,12.3077995537093,12.4648726564914,9484284.53767105,0.0,1.0
2009-07-22,11.16,11.21,10.95,10.97,10857900,12.5209701931993,12.5770677299071,12.2853605390262,12.3077995537093,9677697.66481955,0.0,1.0
2009-07-23,11.35,11.4,11.08,11.11,23598800,12.7341408326892,12.7902383693971,12.4312141344666,12.4648726564914,21033722.1426376,0.0,1.0
2009-07-24,11.2,11.22,11.08,11.17,9134500,12.5658482225656,12.5882872372487,12.4312141344666,12.5321897005408,8141623.08727232,0.0,1.0
2009-07-27,11.17,11.22,11.1,11.15,9532800,12.5321897005408,12.5882872372487,12.4536531491498,12.5097506858577,8496629.7625869,0.0,1.0
2009-07-28,11.43,11.43,11.285,11.33,11655700,12.8238968914218,12.8238968914218,12.661214034969,12.7117018180061,10388780.5811287,0.0,1.0
2009-07-29,11.22,11.28,11.15,11.19,10021000,12.5882872372487,12.6556042812982,12.5097506858577,12.554628715224,8931764.73343438,0.0,1.0
2009-07-30,11.37,11.43,11.27,11.31,27419400,12.7565798473724,12.8238968914218,12.6443847739566,12.6892628033229,24439041.0070781,0.0,1.0
2009-07-31,11.33,11.39,11.235,11.27,11994800,12.7117018180061,12.7790188620555,12.6051164982611,12.6443847739566,10691022.0162257,0.0,1.0
2009-08-03,11.42,11.47,11.3201,11.36,13086300,12.8126773840802,12.8687749207881,12.7005945057379,12.7453603400308,11663881.1327355,0.0,1.0
2009-08-04,11.15,11.26,11.11,11.14,15547900,12.5097506858577,12.633165266615,12.4648726564914,12.4985311785161,13857916.864481,0.0,1.0
2009-08-05,10.97,11.01,10.83,11.0,20137000,12.3077995537093,12.3526775830756,12.1507264509272,12.341458075734,17948203.4165421,0.0,1.0
2009-08-06,10.96,11.04,10.84,11.02,10607200,12.2965800463677,12.3863361051003,12.1619459582688,12.3638970904172,9454247.5681554,0.0,1.0
2009-08-07,11.1,11.18,10.99,11.01,12557200,12.4536531491498,12.5434092078824,12.3302385683925,12.3526775830756,11192291.7982918,0.0,1.0
2009-08-10,10.99,11.02,10.9,10.98,7612800,12.3302385683925,12.3638970904172,12.2292630023183,12.3190190610509,6785324.67445254,0.0,1.0
2009-08-11,10.89,10.99,10.82,10.96,11470300,12.2180434949767,12.3302385683925,12.1395069435857,12.2965800463677,10223532.6835558,0.0,1.0
2009-08-12,11.06,11.16,10.88,10.92,14551900,12.4087751197835,12.5209701931993,12.2068239876351,12.2517020170014,12970177.3500113,0.0,1.0
2009-08-13,11.24,11.27,11.09,11.185,14256800,12.6107262519319,12.6443847739566,12.4424336418082,12.5490189615532,12707153.323184,0.0,1.0
2009-08-14,11.17,11.29,11.09,11.28,14329800,12.5321897005408,12.6668237886397,12.4424336418082,12.6556042812982,12772218.5687225,0.0,1.0
2009-08-17,10.82,10.85,10.76,10.85,12585100,12.1395069435857,12.1731654656104,12.0721898995362,12.1731654656104,11217159.2003537,0.0,1.0
2009-08-18,10.87,10.9,10.78,10.82,12975400,12.1956044802935,12.2292630023183,12.0946289142194,12.1395069435857,11565035.4378011,0.0,1.0
2009-08-19,10.83,10.84,10.66,10.67,16177200,12.1507264509272,12.1619459582688,11.9599948261204,11.971214333462,14418814.9332117,0.0,1.0
2009-08-20,10.8,10.81,10.71,10.72,10558200,12.1170679289025,12.1282874362441,12.0160923628283,12.0273118701699,9410573.63621862,0.0,1.0
2009-08-21,10.84,10.86,10.72,10.74,10272300,12.1619459582688,12.184384972952,12.0273118701699,12.049750884853,9155749.61293862,0.0,1.0
2009-08-24,10.97,11.04,10.92,11.0,16232800,12.3077995537093,12.3863361051003,12.2517020170014,12.341458075734,14468371.4763889,0.0,1.0
2009-08-25,10.92,11.03,10.87,10.99,14256600,12.2517020170014,12.3751165977588,12.1956044802935,12.3302385683925,12706975.0622374,0.0,1.0
2009-08-26,10.74,10.78,10.66,10.75,15480600,12.049750884853,12.0946289142194,11.9599948261204,12.0609703921946,13797932.055923,0.0,1.0
2009-08-27,10.79,10.79,10.6,10.71,13067000,12.1058484215609,12.1058484215609,11.892677782071,12.0160923628283,11646678.9513808,0.0,1.0
2009-08-28,10.94,11.06,10.9,11.0,12596200,12.2741410316846,12.4087751197835,12.2292630023183,12.341458075734,11227052.6828945,0.0,1.0
2009-08-31,10.84,10.87,10.79,10.85,12513700,12.1619459582688,12.1956044802935,12.1058484215609,12.1731654656104,11153520.0423888,0.0,1.0
2009-09-01,10.96,11.29,10.93,11.19,31934700,12.2965800463677,12.6668237886397,12.262921524343,12.554628715224,28463549.2698141,0.0,1.0
2009-09-02,11.24,11.32,11.16,11.17,16161100,12.6107262519319,12.7004823106645,12.5209701931993,12.5321897005408,14404464.9270039,0.0,1.0
2009-09-03,11.47,11.48,11.36,11.43,17701400,12.8687749207881,12.8799944281297,12.7453603400308,12.8238968914218,15777341.607865,0.0,1.0
2009-09-04,11.56,11.6,11.51,11.54,21573100,12.9697504868623,13.0146285162286,12.9136529501544,12.9473114721792,19228206.1441825,0.0,1.0
2009-09-08,11.81,11.87,11.76,11.85,13722400,13.2502381704017,13.3175552144512,13.1941406336938,13.295116199768,12230840.0736533,0.0,1.0
2009-09-09,11.85,11.85,11.75,11.78,15777500,13.295116199768,13.295116199768,13.1829211263523,13.216579648377,14062560.4312704,0.0,1.0
2009-09-10,12.0,12.03,11.8,11.87,20623900,13.4634088098917,13.4970673319164,13.2390186630601,13.3175552144512,18382179.6912361,0.0,1.0
2009-09-11,11.97,12.01,11.87,11.98,11080900,13.4297502878669,13.4746283172333,13.3175552144512,13.4409697952085,9876458.62036855,0.0,1.0
2009-09-14,11.84,11.86,11.72,11.73,12782600,13.2838966924265,13.3063357071096,13.1492626043275,13.1604821116691,11393191.8852008,0.0,1.0
2009-09-15,11.95,11.96,11.84,11.9,12123700,13.4073112731838,13.4185307805254,13.2838966924265,13.3512137364759,10805911.1963615,0.0,1.0
2009-09-16,12.21,12.21,12.07,12.14,38360100,13.6990184640648,13.6990184640648,13.5419453612827,13.6204819126737,34190538.7038235,0.0,1.0
2009-09-17,12.1,12.23,12.07,12.15,10897700,13.5756038833074,13.7214574787479,13.5419453612827,13.6317014200153,9713171.59320906,0.0,1.0
2009-09-18,12.18,12.23,12.13,12.2,6936100,13.6653599420401,13.7214574787479,13.6092624053322,13.6877989567232,6182178.76135853,0.0,1.0
2009-09-21,12.18,12.2,12.09,12.1,8137800,13.6653599420401,13.6877989567232,13.5643843759659,13.5756038833074,7253259.65948926,0.0,1.0
2009-09-22,12.22,12.23,12.12,12.17,7146800,13.7102379714064,13.7214574787479,13.5980428979906,13.6541404346985,6369976.66868661,0.0,1.0
2009-09-23,12.03,12.18,12.01,12.09,12938000,13.4970673319164,13.6653599420401,13.4746283172333,13.5643843759659,11531700.6407718,0.0,1.0
2009-09-24,11.81,11.98,11.73,11.95,12539300,13.2502381704017,13.4409697952085,13.1604821116691,13.4073112731838,11176337.4435639,0.0,1.0
2009-09-25,11.82,11.92,11.77,11.82,7790100,13.2614576777433,13.3736527511591,13.2053601410354,13.2614576777433,6943353.00368497,0.0,1.0
2009-09-28,11.92,12.0,11.81,11.83,8076300,13.3736527511591,13.4634088098917,13.2502381704017,13.2726771850849,7198444.41838497,0.0,1.0
2009-09-29,12.06,12.14,12.04,12.11,11463500,13.5307258539411,13.6204819126737,13.508286839258,13.586823390649,10217471.8113686,0.0,1.0
2009-09-30,12.32,12.41,12.18,12.33,15452400,13.8224330448221,13.9234086108963,13.6653599420401,13.8336525521637,13772797.262441,0.0,1.0
2009-10-01,12.16,12.39,12.12,12.38,24246800,13.6429209273569,13.9009695962132,13.5980428979906,13.8897500888716,21611287.6098829,0.0,1.0
2009-10-02,12.07,12.98,11.91,11.94,11731700,13.5419453612827,14.5629205293662,13.3624332438175,13.3960917658422,10456519.7408674,0.0,1.0
2009-10-05,12.17,12.26,12.07,12.12,14235100,13.6541404346985,13.7551160007727,13.5419453612827,13.5980428979906,12687812.0104691,0.0,1.0
2009-10-06,12.43,12.5,12.36,12.37,14101900,13.9458476255795,14.0243841769705,13.8673110741884,13.87853058153,12569090.2199798,0.0,1.0
2009-10-07,12.48,12.52,12.36,12.4,19398600,14.0019451622873,14.0468231916536,13.8673110741884,13.9121891035547,17290064.0013971,0.0,1.0
2009-10-08,12.33,12.36,12.21,12.3,16574700,13.8336525521637,13.8673110741884,13.6990184640648,13.799994030139,14773108.5647395,0.0,1.0
2009-10-09,12.34,12.37,12.24,12.25,12395900,13.8448720595053,13.87853058153,13.7326769860895,13.7438964934311,11048524.3447938,0.0,1.0
2009-10-12,12.35,12.41,12.3,12.35,7889400,13.8560915668468,13.9234086108963,13.799994030139,13.8560915668468,7031859.56371194,0.0,1.0
2009-10-13,12.32,12.33,12.22,12.27,7602100,13.8224330448221,13.8336525521637,13.7102379714064,13.7663355081142,6775787.71380516,0.0,1.0
2009-10-14,12.64,12.68,12.53,12.61,17037400,14.1814572797526,14.2263353091189,14.0580426989952,14.1477987577278,15185515.2648852,0.0,1.0
2009-10-15,12.53,12.55,12.48,12.52,11043300,14.0580426989952,14.0804817136784,14.0019451622873,14.0468231916536,9842945.56239256,0.0,1.0
2009-10-16,12.42,12.48,12.35,12.41,10049700,13.9346281182379,14.0019451622873,13.8560915668468,13.9234086108963,8957345.17928303,0.0,1.0
2009-10-19,12.62,12.67,12.51,12.52,13397500,14.1590182650694,14.2151158017773,14.0356036843121,14.0468231916536,11941255.1657706,0.0,1.0
2009-10-20,12.42,12.63,12.42,12.61,11596000,13.9346281182379,14.170237772411,13.9346281182379,14.1477987577278,10335569.6885445,0.0,1.0
2009-10-21,12.375,12.54,12.34,12.35,15410400,13.8841403352008,14.0692622063368,13.8448720595053,13.8560915668468,13735362.463638,0.0,1.0
2009-10-22,12.32,12.35,12.11,12.22,13501800,13.8224330448221,13.8560915668468,13.586823390649,13.7102379714064,12034218.2494646,0.0,1.0
2009-10-23,12.23,12.37,12.16,12.36,13669300,13.7214574787479,13.87853058153,13.6429209273569,13.8673110741884,12183511.7923096,0.0,1.0
2009-10-26,12.22,12.42,12.18,12.32,11090000,13.7102379714064,13.9346281182379,13.6653599420401,13.8224330448221,9884569.49344245,0.0,1.0
2009-10-27,12.21,12.35,12.18,12.31,9802000,13.6990184640648,13.8560915668468,13.6653599420401,13.8112135374805,8736568.99681903,0.0,1.0
2009-10-28,11.87,12.06,11.76,12.03,18512100,13.3175552144512,13.5307258539411,13.1941406336938,13.4970673319164,16499922.355235,0.0,1.0
2009-10-29,11.97,12.03,11.85,11.85,15797700,13.4297502878669,13.4970673319164,13.295116199768,13.295116199768,14080564.7868852,0.0,1.0
2009-10-30,11.61,11.81,11.45,11.78,24041600,13.0258480235702,13.2502381704017,12.846335906105,13.216579648377,21428391.8785885,0.0,1.0
2009-11-02,11.77,11.86,11.61,11.69,12599800,13.2053601410354,13.3063357071096,13.0258480235702,13.1156040823028,11230261.3799348,0.0,1.0
2009-11-03,11.68,11.71,11.58,11.62,15318300,13.1043845749612,13.138043096986,12.9921895015455,13.0370675309118,13653273.2976916,0.0,1.0
2009-11-04,11.95,12.07,11.91,11.96,13272800,13.4073112731838,13.5419453612827,13.3624332438175,13.4185307805254,11830109.4655152,0.0,1.0
2009-11-05,12.11,12.13,11.98,11.98,10250800,13.586823390649,13.6092624053322,13.4409697952085,13.4409697952085,9136586.56117045,0.0,1.0
2009-11-06,12.09,12.13,11.97,12.0,10166000,13.5643843759659,13.6092624053322,13.4297502878669,13.4634088098917,9061003.91977782,0.0,1.0
2009-11-09,12.34,12.43,12.28,12.31,14684400,13.8448720595053,13.9458476255795,13.7775550154558,13.8112135374805,13088275.2271872,0.0,1.0
2009-11-10,12.3,12.36,12.25,12.28,8454600,13.799994030139,13.8673110741884,13.7438964934311,13.7775550154558,7535624.99903143,0.0,1.0
2009-11-11,12.47,12.56,12.3625,12.48,10725300,13.9907256549458,14.09170122102,13.8701159510238,14.0019451622873,9559510.65717028,0.0,1.0
2009-11-12,12.39,12.57,12.37,12.54,12106800,13.9009695962132,14.1029207283615,13.87853058153,14.0692622063368,10790848.1463669,0.0,1.0
2009-11-13,12.5,12.54,12.4,12.45,7319200,14.0243841769705,14.0692622063368,13.9121891035547,13.9682866402626,6523637.60472536,0.0,1.0
2009-11-16,13.12,13.348,13.12,13.18,26806200,14.7199936321482,14.9757983995362,14.7199936321482,14.7873106761977,23892492.9445553,0.0,1.0
2009-11-17,12.69,12.71,12.51,12.67,27526700,14.2375548164604,14.2599938311436,14.0356036843121,14.2151158017773,24534678.0049724,0.0,1.0
2009-11-18,12.65,12.7214,12.57,12.66,8151400,14.1926767870941,14.272784069513,14.1029207283615,14.2038962944357,7265381.4038636,0.0,1.0
2009-11-19,12.37,12.48,12.27,12.48,16134200,13.87853058153,14.0019451622873,13.7663355081142,14.0019451622873,14380488.8296754,0.0,1.0
2009-11-20,12.37,12.37,12.25,12.25,7408100,13.87853058153,13.87853058153,13.7438964934311,13.7438964934311,6602874.59552491,0.0,1.0
2009-11-23,12.47,12.57,12.47,12.49,13388200,13.9907256549458,14.1029207283615,13.9907256549458,14.0131646696289,11932966.0317499,0.0,1.0
2009-11-24,12.46,12.5,12.39,12.45,9783200,13.9795061476042,14.0243841769705,13.9009695962132,13.9682866402626,8719812.46783106,0.0,1.0
2009-11-25,12.56,12.61,12.53,12.58,11542400,14.09170122102,14.1477987577278,14.0580426989952,14.1141402357031,10287795.7548341,0.0,1.0
2009-11-27,12.17,12.25,11.99,12.03,13057000,13.6541404346985,13.7438964934311,13.4521893025501,13.4970673319164,11637765.9040467,0.0,1.0
2009-11-30,12.23,12.27,12.11,12.22,18703000,13.7214574787479,13.7663355081142,13.586823390649,13.7102379714064,16670072.4288418,0.0,1.0
2009-12-01,12.43,12.5,12.42,12.43,19532600,13.9458476255795,14.0243841769705,13.9346281182379,13.9458476255795,17409498.835673,0.0,1.0
2009-12-02,12.5,12.59,12.46,12.51,13595400,14.0243841769705,14.1253597430447,13.9795061476042,14.0356036843121,12117644.3725111,0.0,1.0
2009-12-03,12.4,12.53,12.32,12.49,21270200,13.9121891035547,14.0580426989952,13.8224330448221,14.0131646696289,18958229.9404347,0.0,1.0
2009-12-04,12.41,12.49,12.29,12.46,16862000,13.9234086108963,14.0131646696289,13.7887745227974,13.9795061476042,15029180.4146463,0.0,1.0
2009-12-07,12.5,12.54,12.43,12.43,12196300,14.0243841769705,14.0692622063368,13.9458476255795,13.9458476255795,10870619.9200065,0.0,1.0
2009-12-08,12.42,12.45,12.35,12.43,10054100,13.9346281182379,13.9682866402626,13.8560915668468,13.9458476255795,8961266.92011,0.0,1.0
2009-12-09,12.53,12.53,12.41,12.45,10103600,14.0580426989952,14.0580426989952,13.9234086108963,13.9682866402626,9005386.50441349,0.0,1.0
2009-12-10,12.44,12.46,12.35,12.37,8283800,13.957067132921,13.9795061476042,13.8560915668468,13.87853058153,7383390.15056619,0.0,1.0
2009-12-11,12.57,12.61,12.518,12.57,8296100,14.1029207283615,14.1477987577278,14.0445792901853,14.1029207283615,7394353.19878705,0.0,1.0
2009-12-14,12.56,12.61,12.52,12.58,6639800,14.09170122102,14.1477987577278,14.0468231916536,14.1141402357031,5918085.16885114,0.0,1.0
2009-12-15,12.49,12.56,12.46,12.5,8889800,14.0131646696289,14.09170122102,13.9795061476042,14.0243841769705,7923520.81900857,0.0,1.0
2009-12-16,12.38,12.46,12.36,12.43,13572600,13.8897500888716,13.9795061476042,13.8673110741884,13.9458476255795,12097322.6245895,0.0,1.0
2009-12-17,12.32,12.36,12.26,12.33,9041600,13.8224330448221,13.8673110741884,13.7551160007727,13.8336525521637,8058820.87753919,0.0,1.0
2009-12-18,12.33,12.36,12.27,12.34,10694400,13.8336525521637,13.8673110741884,13.7663355081142,13.8448720595053,9531969.34090814,0.0,1.0
2009-12-21,12.46,12.56,12.41,12.43,13381000,13.9795061476042,14.09170122102,13.9234086108963,13.9458476255795,11926548.6376694,0.0,1.0
2009-12-22,12.41,12.44,12.37,12.44,8414400,14.1568742172164,14.1910971202395,14.1112436798523,14.1910971202395,7376113.00332173,0.208089,1.0
2009-12-23,12.49,12.54,12.46,12.52,5566100,14.2481352919447,14.3051734636498,14.2139123889216,14.2823581949677,4879276.31058529,0.0,1.0
2009-12-24,12.63,12.69,12.55,12.55,2029100,14.4078421727191,14.4762879787652,14.3165810979908,14.3165810979908,1778721.10846169,0.0,1.0
2009-12-28,12.78,12.78,12.72,12.77,4740100,14.5789566878345,14.5789566878345,14.5105108817883,14.5675490534935,4155199.80593331,0.0,1.0
2009-12-29,12.72,12.79,12.72,12.77,8764000,14.5105108817883,14.5903643221755,14.5105108817883,14.5675490534935,7682574.43918896,0.0,1.0
2009-12-30,12.82,12.87,12.78,12.83,8772900,14.6245872251986,14.6816253969037,14.5789566878345,14.6359948595396,7690376.23203568,0.0,1.0
2009-12-31,12.97,13.03,12.97,13.01,5562500,14.795701740314,14.8641475463602,14.795701740314,14.8413322776781,4876120.52920911,0.0,1.0
2010-01-04,13.34,13.3701,13.21,13.22,12149000,15.2177842109321,15.2521211902986,15.0694849644987,15.0808925988397,10649885.5387616,0.0,1.0
2010-01-05,13.29,13.3,13.14,13.22,24552600,15.1607460392269,15.172153673568,14.9896315241115,15.0808925988397,21522954.9492961,0.0,1.0
2010-01-06,13.37,13.46,13.36,13.39,15565200,15.2520071139552,15.3546758230244,15.2405994796141,15.2748223826372,13644546.7435947,0.0,1.0
2010-01-07,13.27,13.33,13.23,13.25,7996100,15.1379307705449,15.2063765765911,15.0923002331808,15.1151155018628,7009428.73952518,0.0,1.0
2010-01-08,13.34,13.36,13.2499,13.29,11940000,15.2177842109321,15.2405994796141,15.1150014255194,15.1607460392269,10466674.897754,0.0,1.0
2010-01-11,13.37,13.45,13.31,13.41,11668400,15.2520071139552,15.3432681886834,15.183561307909,15.2976376513193,10228588.7250379,0.0,1.0
2010-01-12,13.19,13.3,13.11,13.28,23630300,15.0466696958167,15.172153673568,14.9554086210884,15.1493384048859,20714461.2928305,0.0,1.0
2010-01-13,13.18,13.21,13.07,13.11,17135800,15.0352620614756,15.0694849644987,14.9097780837243,14.9554086210884,15021344.0295589,0.0,1.0
2010-01-14,13.29,13.33,13.24,13.29,9220600,15.1607460392269,15.2063765765911,15.1037078675218,15.1607460392269,8082832.71040459,0.0,1.0
2010-01-15,13.22,13.39,13.2,13.35,23914400,15.0808925988397,15.2748223826372,15.0580773301577,15.2291918452731,20963505.0397696,0.0,1.0
2010-01-19,13.26,13.29,13.15,13.17,16317600,15.1265231362039,15.1607460392269,15.0010391584525,15.0238544271346,14304105.051222,0.0,1.0
2010-01-20,13.0,13.04,12.89,13.03,14859800,14.8299246433371,14.8755551807012,14.7044406655858,14.8641475463602,13026188.9150456,0.0,1.0
2010-01-21,12.72,12.94,12.68,12.92,14572700,14.5105108817883,14.7614788372909,14.4648803444242,14.7386635686089,12774515.3502931,0.0,1.0
2010-01-22,12.35,12.53,12.32,12.5,16541700,14.0884284111703,14.2937658293088,14.0542055081472,14.2595429262857,14500552.4418909,0.0,1.0
2010-01-25,12.41,12.52,12.38,12.47,11513100,14.1568742172164,14.2823581949677,14.1226513141933,14.2253200232626,10092451.8228921,0.0,1.0
2010-01-26,12.09,12.18,12.04,12.09,17785700,13.7918299183035,13.8944986273728,13.7347917465984,13.7918299183035,15591050.2285581,0.0,1.0
2010-01-27,12.09,12.11,11.9,11.97,20684500,13.7918299183035,13.8146451869856,13.575084865824,13.6549383062112,18132155.5211552,0.0,1.0
2010-01-28,12.11,12.31,12.02,12.3,21457400,13.8146451869856,14.0427978738061,13.7119764779163,14.0313902394651,18809684.2505081,0.0,1.0
2010-01-29,12.07,12.28,12.01,12.19,20963300,13.7690146496215,14.0085749707831,13.7005688435753,13.9059062617138,18376553.2566236,0.0,1.0
2010-02-01,12.04,12.12,11.96,12.0,17057900,13.7347917465984,13.8260528213266,13.6435306718702,13.6891612092343,14953056.4270015,0.0,1.0
2010-02-02,11.8,11.96,11.8,11.89,13335800,13.4610085224137,13.6435306718702,13.4610085224137,13.563677231483,11690241.4657846,0.0,1.0
2010-02-03,12.0,12.06,11.95,12.02,20871700,13.6891612092343,13.7576070152804,13.6321230375291,13.7119764779163,18296256.1527179,0.0,1.0
2010-02-04,11.66,11.89,11.66,11.88,21957900,13.3013016416393,13.563677231483,13.3013016416393,13.5522695971419,19248425.5223947,0.0,1.0
2010-02-05,11.5,11.51,11.24,11.42,17306800,13.1187794921828,13.1301871265239,12.8221809993161,13.0275184174546,15171243.6449288,0.0,1.0
2010-02-08,11.45,11.58,11.43,11.48,20561900,13.0617413204777,13.2100405669111,13.0389260517956,13.0959642235008,18024683.6331765,0.0,1.0
2010-02-09,11.72,11.81,11.63,11.72,18138300,13.3697474476855,13.4724161567547,13.2670787386162,13.3697474476855,15900141.4822388,0.0,1.0
2010-02-10,11.77,11.9,11.71,11.84,21166300,13.4267856193906,13.575084865824,13.3583398133444,13.5066390597778,18554504.2620042,0.0,1.0
2010-02-11,11.89,11.91,11.73,11.76,10915800,13.563677231483,13.586492500165,13.3811550820265,13.4153779850496,9568855.096223,0.0,1.0
2010-02-12,11.81,11.83,11.67,11.83,8605900,13.4724161567547,13.4952314254368,13.3127092759803,13.4952314254368,7543983.04041719,0.0,1.0
2010-02-16,11.95,12.03,11.84,11.92,10704000,13.6321230375291,13.7233841122573,13.5066390597778,13.597900134506,9383189.95858953,0.0,1.0
2010-02-17,12.07,12.1,11.99,12.1,11791300,13.7690146496215,13.8032375526445,13.6777535748932,13.8032375526445,10336323.5947979,0.0,1.0
2010-02-18,12.16,12.2,12.04,12.04,10825300,13.8716833586907,13.9173138960548,13.7347917465984,13.7347917465984,9489522.25884895,0.0,1.0
2010-02-19,12.05,12.07,11.98,12.03,14061100,13.7461993809394,13.7690146496215,13.6663459405522,13.7233841122573,12326043.7524965,0.0,1.0
2010-02-22,11.95,12.07,11.95,12.05,18732300,13.6321230375291,13.7690146496215,13.6321230375291,13.7461993809394,16420845.409313,0.0,1.0
2010-02-23,11.85,12.0,11.79,11.95,18516500,13.5180466941188,13.6891612092343,13.4496008880727,13.6321230375291,16231673.8479282,0.0,1.0
2010-02-24,11.93,11.98,11.84,11.87,13885200,13.6093077688471,13.6663459405522,13.5066390597778,13.5408619628009,12171848.7680313,0.0,1.0
2010-02-25,11.71,11.72,11.53,11.6,17170800,13.3583398133444,13.3697474476855,13.1530023952059,13.2328558355931,15052025.2373831,0.0,1.0
2010-02-26,11.77,11.77,11.62,11.7,12954400,13.4267856193906,13.4267856193906,13.2556711042752,13.3469321790034,11355903.9610942,0.0,1.0
2010-03-01,12.03,12.05,11.97,12.04,11826000,13.7233841122573,13.7461993809394,13.6549383062112,13.7347917465984,10366741.8208408,0.0,1.0
2010-03-02,12.06,12.12,12.04,12.08,12741000,13.7576070152804,13.8260528213266,13.7347917465984,13.7804222839625,11168836.2539601,0.0,1.0
2010-03-03,12.04,12.18,12.04,12.14,10908000,13.7347917465984,13.8944986273728,13.7347917465984,13.8488680900087,9562017.56990791,0.0,1.0
2010-03-04,12.03,12.06,11.95,12.04,8604900,13.7233841122573,13.7576070152804,13.6321230375291,13.7347917465984,7543106.43447937,0.0,1.0
2010-03-05,12.29,12.3,12.1793,12.21,13444000,14.0199826051241,14.0313902394651,13.8937000929689,13.9287215303959,11785090.2282583,0.0,1.0
2010-03-08,12.34,12.45,12.34,12.37,13795600,14.0770207768292,14.2025047545805,14.0770207768292,14.1112436798523,12093304.8760013,0.0,1.0
2010-03-09,12.38,12.44,12.31,12.34,9026400,14.1226513141933,14.1910971202395,14.0427978738061,14.0770207768292,7912595.83727697,0.0,1.0
2010-03-10,12.47,12.5,12.39,12.39,7260400,14.2253200232626,14.2595429262857,14.1340589485344,14.1340589485344,6364509.75105973,0.0,1.0
2010-03-11,12.44,12.46,12.32,12.35,9394300,14.1910971202395,14.2139123889216,14.0542055081472,14.0884284111703,8235099.16180657,0.0,1.0
2010-03-12,12.41,12.48,12.35,12.46,9776500,14.1568742172164,14.2367276576036,14.0884284111703,14.2139123889216,8570137.95124725,0.0,1.0
2010-03-15,12.19,12.2,12.08,12.19,11533500,13.9059062617138,13.9173138960548,13.7804222839625,13.9059062617138,10110334.5840239,0.0,1.0
2010-03-16,12.29,12.32,12.22,12.29,9502200,14.0199826051241,14.0542055081472,13.9401291647369,14.0199826051241,8329684.94249899,0.0,1.0
2010-03-17,12.54,12.63,12.49,12.54,14921500,14.3051734636498,14.4078421727191,14.2481352919447,14.3051734636498,13080275.5014101,0.0,1.0
2010-03-18,12.51,12.57,12.46,12.55,9579300,14.2709505606267,14.3393963666729,14.2139123889216,14.3165810979908,8397271.26030611,0.0,1.0
2010-03-19,12.44,12.58,12.4,12.57,11881600,14.1910971202395,14.3508040010139,14.1454665828754,14.3393963666729,10415481.1109844,0.0,1.0
2010-03-22,12.38,12.44,12.3,12.31,14703700,14.1226513141933,14.1910971202395,14.0313902394651,14.0427978738061,12889350.7281496,0.0,1.0
2010-03-23,12.39,12.39,12.26,12.33,17998800,14.1340589485344,14.1340589485344,13.985759702101,14.0656131424882,15777854.9539107,0.0,1.0
2010-03-24,12.28,12.34,12.26,12.3,18614000,14.0085749707831,14.0770207768292,13.985759702101,14.0313902394651,16317142.926867,0.0,1.0
2010-03-25,12.28,12.42,12.26,12.35,12774700,14.0085749707831,14.1682818515575,13.985759702101,14.0884284111703,11198377.8740651,0.0,1.0
2010-03-26,12.36,12.45,12.3,12.41,7917800,14.0998360455113,14.2025047545805,14.0313902394651,14.1568742172164,6940790.49459268,0.0,1.0
2010-03-29,12.57,12.59,12.51,12.52,9577800,14.3393963666729,14.3622116353549,14.2709505606267,14.2823581949677,8395956.35139934,0.0,1.0
2010-03-30,12.62,12.63,12.53,12.59,5762200,14.396434538378,14.4078421727191,14.2937658293088,14.3622116353549,5051178.73499483,0.0,1.0
2010-03-31,12.55,12.6,12.49,12.5,10994600,14.3165810979908,14.373619269696,14.2481352919447,14.2595429262857,9637931.64412449,0.0,1.0
2010-04-01,12.88,12.91,12.69,12.7,60235300,14.6930330312448,14.7272559342679,14.4762879787652,14.4876956131063,52802621.6472932,0.0,1.0
2010-04-05,12.88,12.93,12.84,12.87,9250200,14.6930330312448,14.7500712029499,14.6474024938807,14.6816253969037,8108780.24616448,0.0,1.0
2010-04-06,12.95,12.99,12.9,12.91,9943800,14.772886471632,14.8185170089961,14.7158482999268,14.7272559342679,8716794.12464707,0.0,1.0
2010-04-07,12.93,13.03,12.88,13.02,8612300,14.7500712029499,14.8641475463602,14.6930330312448,14.8527399120192,7549593.31841933,0.0,1.0
2010-04-08,12.93,12.96,12.77,12.83,10249300,14.7500712029499,14.784294105973,14.5675490534935,14.6359948595396,8984597.23865579,0.0,1.0
2010-04-09,13.01,13.02,12.925,12.93,6498500,14.8413322776781,14.8527399120192,14.7443673857794,14.7500712029499,5696623.68702299,0.0,1.0
2010-04-12,12.95,12.98,12.91,12.92,5774500,14.772886471632,14.8071093746551,14.7272559342679,14.7386635686089,5061960.98803018,0.0,1.0
2010-04-13,12.87,12.87,12.74,12.82,11056300,14.6816253969037,14.6816253969037,14.5333261504704,14.6245872251986,9692018.23048893,0.0,1.0
2010-04-14,13.08,13.09,12.96,12.98,11138700,14.9211857180653,14.9325933524064,14.784294105973,14.8071093746551,9764250.55976657,0.0,1.0
2010-04-15,13.14,13.15,13.05,13.05,17153000,14.9896315241115,15.0010391584525,14.8869628150423,14.8869628150423,15036421.6516897,0.0,1.0
2010-04-16,12.87,12.99,12.77,12.98,15297500,14.6816253969037,14.8185170089961,14.5675490534935,14.8071093746551,13409879.3340362,0.0,1.0
2010-04-19,12.64,12.66,12.47,12.53,15599900,14.4192498070601,14.4420650757421,14.2253200232626,14.2937658293088,13674964.9696376,0.0,1.0
2010-04-20,12.7,12.77,12.67,12.76,9831700,14.4876956131063,14.5675490534935,14.4534727100832,14.5561414191524,8618526.59901572,0.0,1.0
2010-04-21,12.75,12.78,12.65,12.74,18953300,14.5447337848114,14.5789566878345,14.4306574414011,14.5333261504704,16614575.3215746,0.0,1.0
2010-04-22,12.82,12.82,12.61,12.68,20414000,14.6245872251986,14.6245872251986,14.385026904037,14.4648803444242,17895033.6149707,0.0,1.0
2010-04-23,12.91,12.94,12.82,12.84,9626100,14.7272559342679,14.7614788372909,14.6245872251986,14.6474024938807,8438296.41819677,0.0,1.0
2010-04-26,13.08,13.19,13.06,13.19,11776300,14.9211857180653,15.0466696958167,14.8983704493833,15.0466696958167,10323174.5057304,0.0,1.0
2010-04-27,12.8,13.05,12.75,13.01,15539500,14.6017719565165,14.8869628150423,14.5447337848114,14.8413322776781,13622017.9709924,0.0,1.0
2010-04-28,12.87,12.94,12.81,12.93,19951200,14.6816253969037,14.7614788372909,14.6131795908576,14.7500712029499,17489340.3869406,0.0,1.0
2010-04-29,12.96,12.99,12.9,12.94,11769200,14.784294105973,14.8185170089961,14.7158482999268,14.7614788372909,10316950.6035717,0.0,1.0
2010-04-30,12.71,12.85,12.69,12.83,16288400,14.4991032474473,14.6588101282217,14.4762879787652,14.6359948595396,14278508.1578372,0.0,1.0
2010-05-03,12.83,12.85,12.7,12.72,9532500,14.6359948595396,14.6588101282217,14.4876956131063,14.5105108817883,8356246.10241543,0.0,1.0
2010-05-04,12.31,12.59,12.31,12.56,22619000,14.0427978738061,14.3622116353549,14.0427978738061,14.3279887323319,19827949.7078977,0.0,1.0
2010-05-05,12.1,12.24,12.02,12.14,17392100,13.8032375526445,13.9629444334189,13.7119764779163,13.8488680900087,15246018.1314261,0.0,1.0
2010-05-06,11.63,12.07,11.12,11.98,24582500,13.2670787386162,13.7690146496215,12.6852893872238,13.6663459405522,21549165.4668373,0.0,1.0
2010-05-07,11.84,12.04,11.71,11.9,28426900,13.5066390597778,13.7347917465984,13.3583398133444,13.575084865824,24919189.3342515,0.0,1.0
2010-05-10,12.35,12.41,12.26,12.31,18466100,14.0884284111703,14.1568742172164,13.985759702101,14.0427978738061,16187492.9086612,0.0,1.0
2010-05-11,12.08,12.24,12.0,12.05,12482600,13.7804222839625,13.9629444334189,13.6891612092343,13.7461993809394,10942321.2796234,0.0,1.0
2010-05-12,12.16,12.2,12.09,12.14,10416400,13.8716833586907,13.9173138960548,13.7918299183035,13.8488680900087,9131078.09086808,0.0,1.0
2010-05-13,12.17,12.3,12.17,12.23,9772800,13.8830909930317,14.0313902394651,13.8830909930317,13.9515367990779,8566894.50927727,0.0,1.0
2010-05-14,12.08,12.16,11.96,12.13,14631700,13.7804222839625,13.8716833586907,13.6435306718702,13.8374604556676,12826235.1006254,0.0,1.0
2010-05-17,12.04,12.1,11.83,12.08,12849400,13.7347917465984,13.8032375526445,13.4952314254368,13.7804222839625,11263860.3376214,0.0,1.0
2010-05-18,11.81,12.09,11.75,12.05,15104100,13.4724161567547,13.7918299183035,13.4039703507085,13.7461993809394,13240343.7456588,0.0,1.0
2010-05-19,11.67,11.79,11.57,11.7,16738300,13.3127092759803,13.4496008880727,13.19863293257,13.3469321790034,14672893.1692693,0.0,1.0
2010-05-20,11.23,11.41,11.16,11.33,27235900,12.8107733649751,13.0161107831136,12.7309199245879,12.9248497083854,23875151.6622896,0.0,1.0
2010-05-21,11.37,11.42,11.04,11.08,16461500,12.9704802457495,13.0275184174546,12.5940283124955,12.6396588498596,14430248.6456765,0.0,1.0
2010-05-24,11.35,11.45,11.32,11.39,11543800,12.9476649770674,13.0617413204777,12.9134420740443,12.9932955144315,10119363.6251836,0.0,1.0
2010-05-25,11.16,11.19,10.83,10.945,26407800,12.7309199245879,12.7651428276109,12.3544679913339,12.4856557862558,23149234.2851681,0.0,1.0
2010-05-26,11.07,11.27,11.01,11.2,15583900,12.6282512155186,12.8564039023392,12.5598054094724,12.776550461952,13660939.2746322,0.0,1.0
2010-05-27,11.52,11.53,11.31,11.35,12840600,13.1415947608649,13.1530023952059,12.9020344397033,12.9476649770674,11256146.2053685,0.0,1.0
2010-05-28,11.36,11.5,11.31,11.5,14944400,12.9590726114084,13.1187794921828,12.9020344397033,13.1187794921828,13100349.7773865,0.0,1.0
2010-06-01,11.17,11.36,11.13,11.2,22393300,12.7423275589289,12.9590726114084,12.6966970215648,12.776550461952,19630099.7477282,0.0,1.0
2010-06-02,11.36,11.36,11.14,11.15,16757700,12.9590726114084,12.9590726114084,12.7081046559058,12.7195122902468,14689899.3244634,0.0,1.0
2010-06-03,11.4,11.55,11.3,11.48,19921400,13.0047031487726,13.175817663888,12.8906268053623,13.0959642235008,17463217.5299929,0.0,1.0
2010-06-04,11.09,11.27,11.03,11.25,19065400,12.6510664842007,12.8564039023392,12.5826206781545,12.8335886336571,16712842.8472059,0.0,1.0
2010-06-07,10.88,11.08,10.85,11.04,13555500,12.4115061630391,12.6396588498596,12.377283260016,12.5940283124955,11882831.790327,0.0,1.0
2010-06-08,10.98,11.03,10.81,10.91,13663800,12.5255825064494,12.5826206781545,12.3316527226519,12.4457290660622,11977768.2133945,0.0,1.0
2010-06-09,10.91,11.07,10.84,11.0,24108400,12.4457290660622,12.6282512155186,12.365875625675,12.5483977751314,21133566.5917095,0.0,1.0
2010-06-10,11.28,11.29,11.14,11.14,11709900,12.8678115366802,12.8792191710212,12.7081046559058,12.7081046559058,10264967.8714581,0.0,1.0
2010-06-11,11.37,11.39,11.2,11.25,9074000,12.9704802457495,12.9932955144315,12.776550461952,12.8335886336571,7954322.27991788,0.0,1.0
2010-06-14,11.39,11.58,11.37,11.48,10172800,12.9932955144315,13.2100405669111,12.9704802457495,13.0959642235008,8917536.88441139,0.0,1.0
2010-06-15,11.74,11.76,11.55,11.56,12152400,13.3925627163675,13.4153779850496,13.175817663888,13.187225298229,10652865.9989502,0.0,1.0
2010-06-16,11.77,11.81,11.65,11.69,6634000,13.4267856193906,13.4724161567547,13.2898940072983,13.3355245446624,5815403.79159967,0.0,1.0
2010-06-17,11.69,11.75,11.59,11.72,10025200,13.3355245446624,13.4039703507085,13.2214482012521,13.3697474476855,8788149.84798687,0.0,1.0
2010-06-18,11.71,11.74,11.64,11.67,7899100,13.3583398133444,13.3925627163675,13.2784863729572,13.3127092759803,6924397.96355518,0.0,1.0
2010-06-21,11.9,12.14,11.85,12.05,15423800,13.575084865824,13.8488680900087,13.5180466941188,13.7461993809394,13520594.6639847,0.0,1.0
2010-06-22,11.77,11.95,11.73,11.92,14038800,13.4267856193906,13.6321230375291,13.3811550820265,13.597900134506,12306495.4400828,0.0,1.0
2010-06-23,11.75,11.84,11.67,11.8,10022100,13.4039703507085,13.5066390597778,13.3127092759803,13.4610085224137,8785432.36957962,0.0,1.0
2010-06-24,11.68,11.7704,11.6,11.7,10062100,13.3241169103213,13.4272419247642,13.2328558355931,13.3469321790034,8820496.60709304,0.0,1.0
2010-06-25,11.65,11.69,11.51,11.63,12949000,13.2898940072983,13.3355245446624,13.1301871265239,13.2670787386162,11351170.2890298,0.0,1.0
2010-06-28,11.61,11.71,11.58,11.68,13708700,13.2442634699341,13.3583398133444,13.2100405669111,13.3241169103213,12017127.8200034,0.0,1.0
2010-06-29,11.3,11.39,11.23,11.37,22606000,12.8906268053623,12.9932955144315,12.8107733649751,12.9704802457495,19816553.8307057,0.0,1.0
2010-06-30,11.2,11.38,11.19,11.3,10729800,12.776550461952,12.9818878800905,12.7651428276109,12.8906268053623,9405806.39178565,0.0,1.0
2010-07-01,11.18,11.2106,11.04,11.2,16548500,12.7537351932699,12.7886425543535,12.5940283124955,12.776550461952,14506513.3622682,0.0,1.0
2010-07-02,11.29,11.38,11.21,11.3,7890000,12.8792191710212,12.9818878800905,12.787958096293,12.8906268053623,6916420.84952088,0.0,1.0
2010-07-06,11.76,11.88,11.67,11.84,16672700,13.4153779850496,13.5522695971419,13.3127092759803,13.5066390597778,14615387.8197473,0.0,1.0
2010-07-07,11.92,11.93,11.74,11.75,13109000,13.597900134506,13.6093077688471,13.3925627163675,13.4039703507085,11491427.2390835,0.0,1.0
2010-07-08,11.96,12.01,11.84,11.94,9887000,13.6435306718702,13.7005688435753,13.5066390597778,13.6207154031881,8667002.907378,0.0,1.0
2010-07-09,12.0,12.05,11.95,11.96,4238400,13.6891612092343,13.7461993809394,13.6321230375291,13.6435306718702,3715406.60692131,0.0,1.0
2010-07-12,11.96,12.01,11.9,11.96,7284300,13.6435306718702,13.7005688435753,13.575084865824,13.6435306718702,6385460.63297397,0.0,1.0
2010-07-13,12.04,12.1,11.99,12.06,10553600,13.7347917465984,13.8032375526445,13.6777535748932,13.7576070152804,9251348.42553906,0.0,1.0
2010-07-14,12.14,12.16,12.05,12.11,7576100,13.8488680900087,13.8716833586907,13.7461993809394,13.8146451869856,6641254.24563432,0.0,1.0
2010-07-15,12.05,12.15,11.99,12.14,21112000,13.7461993809394,13.8602757243497,13.6777535748932,13.8488680900087,18506904.5595798,0.0,1.0
2010-07-16,11.83,12.06,11.8,12.04,17641200,13.4952314254368,13.7576070152804,13.4610085224137,13.7347917465984,15464380.6705408,0.0,1.0
2010-07-19,12.05,12.06,11.95,12.02,7845600,13.7461993809394,13.7576070152804,13.6321230375291,13.7119764779163,6877499.54588097,0.0,1.0
2010-07-20,12.26,12.26,12.02,12.06,15929500,13.985759702101,13.985759702101,13.7119764779163,13.7576070152804,13963894.2867481,0.0,1.0
2010-07-21,12.04,12.2,11.99,12.2,15846600,13.7347917465984,13.9173138960548,13.6777535748932,13.9173138960548,13891223.6545015,0.0,1.0
2010-07-22,12.23,12.27,12.13,12.14,15322400,13.9515367990779,13.997167336442,13.8374604556676,13.8488680900087,13431706.8218883,0.0,1.0
2010-07-23,12.31,12.36,12.2,12.21,12739800,14.0427978738061,14.0998360455113,13.9173138960548,13.9287215303959,11167784.3268347,0.0,1.0
2010-07-26,12.44,12.46,12.275,12.34,17254900,14.1910971202395,14.2139123889216,14.0028711536125,14.0770207768292,15125747.7967551,0.0,1.0
2010-07-27,12.39,12.44,12.31,12.41,14385500,14.1340589485344,14.1910971202395,14.0427978738061,14.1568742172164,12610414.7187303,0.0,1.0
2010-07-28,12.36,12.41,12.33,12.37,6865900,14.0998360455113,14.1568742172164,14.0656131424882,14.1112436798523,6018688.70858368,0.0,1.0
2010-07-29,12.4,12.5,12.32,12.5,15280600,14.1454665828754,14.2595429262857,14.0542055081472,14.2595429262857,13395064.6936867,0.0,1.0
2010-07-30,12.41,12.46,12.33,12.35,8794900,14.1568742172164,14.2139123889216,14.0656131424882,14.0884284111703,7709661.56266808,0.0,1.0
2010-08-02,12.79,12.87,12.71,12.75,9702000,14.5903643221755,14.6816253969037,14.4991032474473,14.5447337848114,8504830.80887851,0.0,1.0
2010-08-03,12.83,12.86,12.71,12.74,8116700,14.6359948595396,14.6702177625627,14.4991032474473,14.5333261504704,7115147.41562814,0.0,1.0
2010-08-04,12.79,12.86,12.76,12.83,13413300,14.5903643221755,14.6702177625627,14.5561414191524,14.6359948595396,11758178.4259668,0.0,1.0
2010-08-05,12.71,12.73,12.63,12.69,13902700,14.4991032474473,14.5219185161293,14.4078421727191,14.4762879787652,12187189.3719434,0.0,1.0
2010-08-06,12.7,12.74,12.6,12.66,7916900,14.4876956131063,14.5333261504704,14.373619269696,14.4420650757421,6940001.54924861,0.0,1.0
2010-08-09,12.87,12.9,12.81,12.89,11131100,14.6816253969037,14.7158482999268,14.6131795908576,14.7044406655858,9757588.35463902,0.0,1.0
2010-08-10,12.76,12.79,12.66,12.68,14914700,14.5561414191524,14.5903643221755,14.4420650757421,14.4648803444242,13074314.5810328,0.0,1.0
2010-08-11,12.44,12.52,12.42,12.49,14027000,14.1910971202395,14.2823581949677,14.1682818515575,14.2481352919447,12296151.4900164,0.0,1.0
2010-08-12,12.4575,12.47,12.34,12.34,13953700,14.2110604803363,14.2253200232626,14.0770207768292,14.0770207768292,12231896.274773,0.0,1.0
2010-08-13,12.55,12.58,12.49,12.54,6640200,14.3165810979908,14.3508040010139,14.2481352919447,14.3051734636498,5820838.74841426,0.0,1.0
2010-08-16,12.62,12.65,12.55,12.59,4907800,14.396434538378,14.4306574414011,14.3165810979908,14.3622116353549,4302206.62170831,0.0,1.0
2010-08-17,12.65,12.77,12.64,12.67,9696900,14.4306574414011,14.5675490534935,14.4192498070601,14.4534727100832,8500360.11859555,0.0,1.0
2010-08-18,12.64,12.67,12.55,12.63,6603500,14.4192498070601,14.4534727100832,14.3165810979908,14.4078421727191,5788667.31049568,0.0,1.0
2010-08-19,12.52,12.66,12.46,12.65,12361800,14.2823581949677,14.4420650757421,14.2139123889216,14.4306574414011,10836427.282333,0.0,1.0
2010-08-20,12.56,12.57,12.48,12.57,6929900,14.3279887323319,14.3393963666729,14.2367276576036,14.3393963666729,6074791.48860513,0.0,1.0
2010-08-23,12.62,12.73,12.6,12.68,11358000,14.396434538378,14.5219185161293,14.373619269696,14.4648803444242,9956490.24193385,0.0,1.0
2010-08-24,12.49,12.54,12.38,12.44,15992700,14.2481352919447,14.3051734636498,14.1226513141933,14.1910971202395,14019295.7820193,0.0,1.0
2010-08-25,12.3,12.35,12.16,12.25,18512000,14.0313902394651,14.0884284111703,13.8716833586907,13.97435206776,16227729.1212079,0.0,1.0
2010-08-26,12.19,12.27,12.13,12.23,12970600,13.9059062617138,13.997167336442,13.8374604556676,13.9515367990779,11370104.9772871,0.0,1.0
2010-08-27,12.36,12.37,12.19,12.28,18707900,14.0998360455113,14.1112436798523,13.9059062617138,14.0085749707831,16399456.2244298,0.0,1.0
2010-08-30,12.23,12.32,12.22,12.29,8306100,13.9515367990779,14.0542055081472,13.9401291647369,14.0199826051241,7281176.58025415,0.0,1.0
2010-08-31,12.14,12.19,12.06,12.09,15302500,13.8488680900087,13.9059062617138,13.7576070152804,13.7918299183035,13414262.3637253,0.0,1.0
2010-09-01,12.36,12.38,12.23,12.28,15527300,14.0998360455113,14.1226513141933,13.9515367990779,14.0085749707831,13611323.3785507,0.0,1.0
2010-09-02,12.37,12.39,12.29,12.32,5497500,14.1112436798523,14.1340589485344,14.0199826051241,14.0542055081472,4819141.1432498,0.0,1.0
2010-09-03,12.6,12.68,12.56,12.64,13493400,14.373619269696,14.4648803444242,14.3279887323319,14.4192498070601,11828394.5615874,0.0,1.0
2010-09-07,12.46,12.55,12.4596,12.49,5918500,14.2139123889216,14.3165810979908,14.2134560835479,14.2481352919447,5188192.24307847,0.0,1.0
2010-09-08,12.55,12.6,12.53,12.53,8898000,14.3165810979908,14.373619269696,14.2937658293088,14.2937658293088,7800039.6348589,0.0,1.0
2010-09-09,12.59,12.65,12.57,12.64,7733600,14.3622116353549,14.4306574414011,14.3393963666729,14.4192498070601,6779319.68084343,0.0,1.0
2010-09-10,12.66,12.71,12.63,12.63,7206600,14.4420650757421,14.4991032474473,14.4078421727191,14.4078421727191,6317348.3516042,0.0,1.0
2010-09-13,13.06,13.07,13.01,13.02,12957200,14.8983704493833,14.9097780837243,14.8413322776781,14.8527399120192,11358358.4577201,0.0,1.0
2010-09-14,13.14,13.21,13.05,13.08,8985000,14.9896315241115,15.0694849644987,14.8869628150423,14.9211857180653,7876304.35145057,0.0,1.0
2010-09-15,13.2,13.21,13.08,13.13,5954100,15.0580773301577,15.0694849644987,14.9211857180653,14.9782238897705,5219399.41446541,0.0,1.0
2010-09-16,13.12,13.13,13.02,13.03,12505300,14.9668162554295,14.9782238897705,14.8527399120192,14.8641475463602,10962220.2344123,0.0,1.0
2010-09-17,13.1,13.16,13.06,13.16,7113000,14.9440009867474,15.0124467927936,14.8983704493833,15.0124467927936,6235298.0358228,0.0,1.0
2010-09-20,13.29,13.34,13.17,13.21,7270000,15.1607460392269,15.2177842109321,15.0238544271346,15.0694849644987,6372925.16806296,0.0,1.0
2010-09-21,13.25,13.3,13.2,13.28,8060000,15.1151155018628,15.172153673568,15.0580773301577,15.1493384048859,7065443.85895288,0.0,1.0
2010-09-22,13.21,13.29,13.16,13.22,11452100,15.0694849644987,15.1607460392269,15.0124467927936,15.0808925988397,10038978.8606841,0.0,1.0
2010-09-23,13.2,13.27,13.16,13.16,8457000,15.0580773301577,15.1379307705449,15.0124467927936,15.0124467927936,7413456.41627349,0.0,1.0
2010-09-24,13.4,13.43,13.28,13.3,10466400,15.2862300169783,15.3204529200013,15.1493384048859,15.172153673568,9174908.38775981,0.0,1.0
2010-09-27,13.33,13.39,13.32,13.37,7764700,15.2063765765911,15.2748223826372,15.19496894225,15.2520071139552,6806582.12551007,0.0,1.0
2010-09-28,13.4,13.43,13.27,13.36,8897500,15.2862300169783,15.3204529200013,15.1379307705449,15.2405994796141,7799601.33188995,0.0,1.0
2010-09-29,13.49,13.53,13.405,13.42,10367500,15.3888987260475,15.4345292634116,15.2919338341488,15.3090452856603,9088212.06050793,0.0,1.0
2010-09-30,13.55,13.6,13.44,13.56,19707700,15.4573445320937,15.5143827037988,15.3318605543424,15.4687521664347,17275886.8410776,0.0,1.0
2010-10-01,13.63,13.66,13.56,13.61,10707100,15.5486056068219,15.582828509845,15.4687521664347,15.5257903381399,9385907.43699681,0.0,1.0
2010-10-04,13.56,13.58,13.48,13.53,7703400,15.4687521664347,15.4915674351168,15.3774910917065,15.4345292634116,6752846.18152079,0.0,1.0
2010-10-05,13.62,13.65,13.5,13.5,10617400,15.5371979724809,15.571420875504,15.4003063603885,15.4003063603885,9307275.88437296,0.0,1.0
2010-10-06,13.73,13.75,13.67,13.68,7945000,15.6626819502322,15.6854972189143,15.594236144186,15.6056437785271,6964634.1761018,0.0,1.0
2010-10-07,13.67,13.78,13.62,13.75,8404200,15.594236144186,15.7197201219373,15.5371979724809,15.6854972189143,7367171.62275581,0.0,1.0
2010-10-08,13.705,13.73,13.54,13.61,11585500,15.6341628643796,15.6626819502322,15.4459368977527,15.5257903381399,10155918.0927914,0.0,1.0
2010-10-11,13.57,13.58,13.51,13.56,8423900,15.4801598007757,15.4915674351168,15.4117139947296,15.4687521664347,7384440.75973117,0.0,1.0
2010-10-12,13.39,13.41,13.28,13.32,11025200,15.2748223826372,15.2976376513193,15.1493384048859,15.19496894225,9664755.78582224,0.0,1.0
2010-10-13,13.48,13.55,13.44,13.46,30461700,15.3774910917065,15.4573445320937,15.3318605543424,15.3546758230244,26702907.0965589,0.0,1.0
2010-10-14,13.59,13.65,13.55,13.55,11833100,15.5029750694578,15.571420875504,15.4573445320937,15.4573445320937,10372965.7229994,0.0,1.0
2010-10-15,13.59,13.66,13.52,13.64,10807400,15.5029750694578,15.582828509845,15.4231216290706,15.5600132411629,9473831.01256169,0.0,1.0
2010-10-18,13.47,13.47,13.27,13.3,17469100,15.3660834573655,15.3660834573655,15.1379307705449,15.172153673568,15313516.7886394,0.0,1.0
2010-10-19,13.05,13.16,13.01,13.14,17815400,14.8869628150423,15.0124467927936,14.8413322776781,14.9896315241115,15617085.4249117,0.0,1.0
2010-10-20,13.33,13.38,13.28,13.31,20494800,15.2063765765911,15.2634147482962,15.1493384048859,15.183561307909,17965863.3747477,0.0,1.0
2010-10-21,13.39,13.5,13.3,13.4,19865600,15.2748223826372,15.4003063603885,15.172153673568,15.2862300169783,17414302.9186618,0.0,1.0
2010-10-22,13.46,13.495,13.42,13.43,9721600,15.3546758230244,15.394602543218,15.3090452856603,15.3204529200013,8522012.28526009,0.0,1.0
2010-10-25,13.84,13.88,13.79,13.81,19378300,15.7881659279835,15.8337964653476,15.7311277562784,15.7539430249604,16987132.8451546,0.0,1.0
2010-10-26,13.82,13.84,13.75,13.8,9043800,15.7653506593015,15.7881659279835,15.6854972189143,15.7425353906194,7927848.78059526,0.0,1.0
2010-10-27,13.69,13.77,13.62,13.69,15135400,15.6170514128681,15.7083124875963,15.5371979724809,15.6170514128681,13267781.511513,0.0,1.0
2010-10-28,13.9,13.92,13.83,13.9,8493900,15.8566117340297,15.8794270027117,15.7767582936425,15.8566117340297,7445803.17537962,0.0,1.0
2010-10-29,13.9,13.92,13.84,13.84,8763900,15.8566117340297,15.8794270027117,15.7881659279835,15.7881659279835,7682486.77859516,0.0,1.0
2010-11-01,14.03,14.13,13.99,14.07,7086400,16.0049109804631,16.1189873238733,15.9592804430989,16.0505415178272,6211980.31787636,0.0,1.0
2010-11-02,14.08,14.12,14.02,14.07,7563100,16.0619491521682,16.1075796895323,15.993503346122,16.0505415178272,6629858.36844248,0.0,1.0
2010-11-03,14.11,14.12,13.91,14.05,12557200,16.0961720551913,16.1075796895323,15.8680193683707,16.0277262491451,11007716.082586,0.0,1.0
2010-11-04,14.42,14.43,14.07,14.3,12946300,16.4498087197632,16.4612163541042,16.0505415178272,16.3129171076708,11348803.4529977,0.0,1.0
2010-11-05,14.41,14.46,14.36,14.4,12391000,16.4384010854221,16.4954392571273,16.381362913717,16.4269934510811,10862024.1757178,0.0,1.0
2010-11-08,14.36,14.39,14.29,14.34,6319100,16.381362913717,16.4155858167401,16.3015094733298,16.3585476450349,5539360.58177532,0.0,1.0
2010-11-09,14.34,14.45,14.28,14.4,8514200,16.3585476450349,16.4840316227863,16.2901018389888,16.4269934510811,7463598.2759177,0.0,1.0
2010-11-10,14.41,14.42,14.27,14.4,10290300,16.4384010854221,16.4498087197632,16.2786942046477,16.4269934510811,9020538.08210706,0.0,1.0
2010-11-11,14.33,14.34,14.22,14.23,13373600,16.3471400106939,16.3585476450349,16.2216560329426,16.2330636672836,11723377.1702348,0.0,1.0
2010-11-12,13.99,14.12,13.94,14.11,20387300,15.9592804430989,16.1075796895323,15.9022422713938,16.0961720551913,17871628.2364305,0.0,1.0
2010-11-15,13.98,14.06,13.96,14.03,9228700,15.9478728087579,16.0391338834861,15.9250575400759,16.0049109804631,8089933.21850104,0.0,1.0
2010-11-16,13.87,14.03,13.82,13.99,15622500,15.8223888310066,16.0049109804631,15.7653506593015,15.9592804430989,13694776.2638326,0.0,1.0
2010-11-17,13.86,13.97,13.86,13.88,10385500,15.8109811966656,15.9364651744169,15.8109811966656,15.8337964653476,9103990.96738894,0.0,1.0
2010-11-18,14.05,14.1,14.02,14.02,8653000,16.0277262491451,16.0847644208503,15.993503346122,15.993503346122,7585271.18008923,0.0,1.0
2010-11-19,14.08,14.09,13.94,14.05,8033100,16.0619491521682,16.0733567865092,15.9022422713938,16.0277262491451,7041863.1592251,0.0,1.0
2010-11-22,14.18,14.18,14.04,14.18,9334200,16.1760254955785,16.1760254955785,16.0163186148041,16.1760254955785,8182415.14494265,0.0,1.0
2010-11-23,13.89,13.92,13.815,13.92,10203900,15.8452040996887,15.8794270027117,15.7596468421309,15.8794270027117,8944799.32907803,0.0,1.0
2010-11-24,14.05,14.075,13.96,13.97,10881400,16.0277262491451,16.0562453349977,15.9250575400759,15.9364651744169,9538699.85196151,0.0,1.0
2010-11-26,13.95,13.98,13.89,13.92,6685700,15.9136499057348,15.9478728087579,15.8452040996887,15.8794270027117,5860724.31858576,0.0,1.0
2010-11-29,14.07,14.16,13.97,14.14,14127300,16.0505415178272,16.1532102268964,15.9364651744169,16.1303949582144,12384075.0655812,0.0,1.0
2010-11-30,14.09,14.15,14.02,14.03,12365000,16.0733567865092,16.1418025925554,15.993503346122,16.0049109804631,10839232.421334,0.0,1.0
2010-12-01,14.49,14.555,14.41,14.42,15172600,16.5296621601504,16.6038117833671,16.4384010854221,16.4498087197632,13300391.2524005,0.0,1.0
2010-12-02,14.72,14.75,14.53,14.54,12159000,16.792037749994,16.8262606530171,16.5752926975145,16.5867003318555,10658651.59814,0.0,1.0
2010-12-03,14.78,14.79,14.62,14.67,17692200,16.8604835560402,16.8718911903812,16.6779614065837,16.7349995782889,15509087.5733705,0.0,1.0
2010-12-06,14.92,14.93,14.79,14.86,10874900,17.0201904368146,17.0315980711556,16.8718911903812,16.9517446307684,9533001.91336557,0.0,1.0
2010-12-07,14.87,15.0,14.87,14.96,13292700,16.9631522651095,17.1114515115428,16.9631522651095,17.0658209741787,11652459.7498638,0.0,1.0
2010-12-08,14.81,14.87,14.72,14.83,17472000,16.8947064590633,16.9631522651095,16.792037749994,16.9175217277453,15316058.9458591,0.0,1.0
2010-12-09,14.93,14.96,14.88,14.92,9049900,17.0315980711556,17.0658209741787,16.9745598994505,17.0201904368146,7933196.07681608,0.0,1.0
2010-12-10,14.98,15.0,14.88,14.92,8906700,17.0886362428608,17.1114515115428,16.9745598994505,17.0201904368146,7807666.10651804,0.0,1.0
2010-12-13,14.99,15.08,14.97,15.0,7473300,17.1000438772018,17.2027125862711,17.0772286085197,17.1114515115428,6551139.15522487,0.0,1.0
2010-12-14,15.0425,15.08,15.01,15.04,8792700,17.1599339574922,17.2027125862711,17.1228591458839,17.1570820489069,7707733.02960482,0.0,1.0
2010-12-15,15.01,15.15,14.97,15.11,11116700,17.1228591458839,17.2825660266583,17.0772286085197,17.2369354892941,9744965.22913413,0.0,1.0
2010-12-16,15.24,15.26,15.06,15.09,26133700,17.3852347357275,17.4080500044096,17.179897317589,17.2141202206121,22908956.5976075,0.0,1.0
2010-12-17,15.32,15.33,15.2,15.26,9556700,17.4764958104557,17.4879034447968,17.3396041983634,17.4080500044096,8377459.96611104,0.0,1.0
2010-12-20,15.18,15.25,15.12,15.18,9368900,17.3167889296813,17.3966423700685,17.2483431236352,17.3167889296813,8212833.37098556,0.0,1.0
2010-12-21,15.0,15.07,14.98,15.01,9773800,17.4422101654438,17.5236071462159,17.4189538852232,17.4538383055541,8405299.47807046,0.289945,1.0
2010-12-22,15.01,15.04,14.98,15.03,5992600,17.4538383055541,17.488722725885,17.4189538852232,17.4770945857747,5153532.67432166,0.0,1.0
2010-12-23,15.04,15.05,14.98,15.02,8266800,17.488722725885,17.5003508659953,17.4189538852232,17.4654664456644,7109305.46208361,0.0,1.0
2010-12-27,15.18,15.19,15.09,15.13,8459600,17.6515166874291,17.6631448275394,17.5468634264364,17.5933759868776,7275110.13778519,0.0,1.0
2010-12-28,15.18,15.25,15.14,15.25,5293600,17.6515166874291,17.7329136682012,17.6050041269879,17.7329136682012,4552404.7266277,0.0,1.0
2010-12-29,15.36,15.37,15.25,15.29,8205700,17.8608232094144,17.8724513495247,17.7329136682012,17.7794262286424,7056760.51558278,0.0,1.0
2010-12-30,15.46,15.47,15.39,15.4199,7552300,17.9771046105174,17.9887327506277,17.8957076297453,17.9304757686751,6494847.78164394,0.0,1.0
2010-12-31,15.62,15.63,15.49,15.49,5810000,18.1631548522821,18.1747829923924,18.0119890308483,18.0119890308483,4996499.82274954,0.0,1.0
2011-01-03,15.73,15.8,15.7,15.74,6549900,18.2910643934954,18.3724613742675,18.2561799731645,18.3026925336057,5632801.06523703,0.0,1.0
2011-01-04,15.6125,15.635,15.5,15.62,9629800,18.1544337471994,18.1805970624476,18.0236171709586,18.1631548522821,8281461.96094897,0.0,1.0
2011-01-05,15.35,15.39,15.25,15.26,14913200,17.8491950693041,17.8957076297453,17.7329136682012,17.7445418083115,12825094.8634473,0.0,1.0
2011-01-06,15.32,15.38,15.28,15.35,9019900,17.8143106489732,17.884079489635,17.7677980885321,17.8491950693041,7756958.47697395,0.0,1.0
2011-01-07,15.08,15.16,15.0,15.15,13626100,17.5352352863261,17.6282604072085,17.4422101654438,17.6166322670982,11718211.055898,0.0,1.0
2011-01-10,15.11,15.16,15.08,15.15,10470200,17.570119706657,17.6282604072085,17.5352352863261,17.6166322670982,9004191.4705942,0.0,1.0
2011-01-11,15.47,15.53,15.42,15.51,10377000,17.9887327506277,18.0585015912895,17.9305920500762,18.0352453110689,8924041.07756831,0.0,1.0
2011-01-12,15.7575,15.78,15.61,15.66,16041400,18.3230417787987,18.3492050940469,18.1515267121718,18.2096674127233,13795327.4107839,0.0,1.0
2011-01-13,15.7,15.71,15.64,15.68,8197400,18.2561799731645,18.2678081132748,18.1864111325027,18.2329236929439,7049622.65869312,0.0,1.0
2011-01-14,15.71,15.73,15.62,15.63,7427800,18.2678081132748,18.2910643934954,18.1631548522821,18.1747829923924,6387779.92829931,0.0,1.0
2011-01-18,15.7075,15.77,15.69,15.71,10886500,18.2649010782472,18.3375769539366,18.2445518330542,18.2678081132748,9362202.29266142,0.0,1.0
2011-01-19,15.74,15.85,15.67,15.83,12489100,18.3026925336057,18.4306020748189,18.2212955528336,18.4073457945983,10740410.6602928,0.0,1.0
2011-01-20,15.64,15.69,15.53,15.69,7798700,18.1864111325027,18.2445518330542,18.0585015912895,18.2445518330542,6706747.53316297,0.0,1.0
2011-01-21,15.52,15.63,15.49,15.6,11975000,18.0468734511792,18.1747829923924,18.0119890308483,18.1398985720615,10298293.5245139,0.0,1.0
2011-01-24,15.57,15.61,15.5,15.5,9337600,18.1050141517306,18.1515267121718,18.0236171709586,18.0236171709586,8030174.99912327,0.0,1.0
2011-01-25,15.61,15.66,15.52,15.57,15177900,18.1515267121718,18.2096674127233,18.0468734511792,18.1050141517306,13052732.2994338,0.0,1.0
2011-01-26,15.78,15.85,15.74,15.77,9243500,18.3492050940469,18.4306020748189,18.3026925336057,18.3375769539366,7949250.62161536,0.0,1.0
2011-01-27,15.895,15.97,15.88,15.88,8170900,18.4829287053153,18.5701397561425,18.4654864951498,18.4654864951498,7026833.11561172,0.0,1.0
2011-01-28,15.59,15.98,15.56,15.97,18107400,18.1282704319512,18.5817678962528,18.0933860116203,18.5701397561425,15572051.7883744,0.0,1.0
2011-01-31,15.57,15.75,15.5664,15.73,18985300,18.1050141517306,18.314320673716,18.1008280212909,18.2910643934954,16327030.6514367,0.0,1.0
2011-02-01,15.9625,15.99,15.82,15.83,13404000,18.5614186510598,18.5933960363631,18.395717654488,18.4073457945983,11527208.8853932,0.0,1.0
2011-02-02,15.95,16.03,15.92,15.99,7736700,18.5468834759219,18.6399085968043,18.511999055591,18.5933960363631,6653428.60218009,0.0,1.0
2011-02-03,15.94,15.98,15.8501,15.96,6469400,18.5352553358116,18.5817678962528,18.43071835622,18.5585116160322,5563572.45323508,0.0,1.0
2011-02-04,16.0125,16.03,15.8998,15.98,6422900,18.6195593516112,18.6399085968043,18.4885102125682,18.5817678962528,5523583.25499794,0.0,1.0
2011-02-07,16.055,16.08,15.91,15.96,7940000,18.66897894708,18.6980492973557,18.5003709154807,18.5585116160322,6828263.09683843,0.0,1.0
2011-02-08,15.8925,15.93,15.83,15.93,13253100,18.4800216702877,18.5236271957013,18.4073457945983,18.5236271957013,11397437.487243,0.0,1.0
2011-02-09,15.62,15.7,15.56,15.66,13812400,18.1631548522821,18.2561799731645,18.0933860116203,18.2096674127233,11878425.843674,0.0,1.0
2011-02-10,15.3,15.35,15.11,15.14,17546300,17.7910543687527,17.8491950693041,17.570119706657,17.6050041269879,15089515.4629793,0.0,1.0
2011-02-11,14.9675,15.02,14.75,14.77,22292000,17.4044187100853,17.4654664456644,17.1515066626864,17.174762942907,19170735.6366149,0.0,1.0
2011-02-14,14.85,14.9,14.81,14.86,12168300,17.2677880637893,17.3259287643408,17.2212755033482,17.2794162038996,10464528.1915944,0.0,1.0
2011-02-15,14.87,14.93,14.8,14.92,14926300,17.2910443440099,17.3608131846717,17.2096473632379,17.3491850445614,12836360.6375743,0.0,1.0
2011-02-16,14.92,14.92,14.82,14.86,12621400,17.3491850445614,17.3491850445614,17.2329036434585,17.2794162038996,10854186.3791482,0.0,1.0
2011-02-17,14.94,14.97,14.84,14.87,9739400,17.372441324782,17.4073257451129,17.256159923679,17.2910443440099,8375716.07120255,0.0,1.0
2011-02-18,15.21,15.22,15.12,15.19,9615800,17.68640110776,17.6980292478703,17.5817478467673,17.6631448275394,8269422.20233993,0.0,1.0
2011-02-22,14.52,14.75,14.51,14.69,19055400,16.8840594401496,17.1515066626864,16.8724313000393,17.0817378220246,16387315.4427576,0.0,1.0
2011-02-23,14.47,14.54,14.33,14.51,18288100,16.8259187395981,16.9073157203702,16.663124778054,16.8724313000393,15727450.6727067,0.0,1.0
2011-02-24,14.43,14.465,14.34,14.44,14659000,16.7794061791569,16.820104669543,16.6747529181643,16.7910343192672,12606487.2464175,0.0,1.0
2011-02-25,14.63,14.74,14.57,14.57,13690600,17.0119689813628,17.1398785225761,16.9422001407011,16.9422001407011,11773679.9437754,0.0,1.0
2011-02-28,14.74,14.79,14.71,14.74,11865300,17.1398785225761,17.1980192231276,17.1049941022452,17.1398785225761,10203953.4159845,0.0,1.0
2011-03-01,14.74,14.95,14.72,14.93,13545100,17.1398785225761,17.3840694648923,17.1166222423555,17.3608131846717,11648552.4525172,0.0,1.0
2011-03-02,14.79,14.84,14.7,14.7,7869600,17.1980192231276,17.256159923679,17.0933659621349,17.0933659621349,6767720.31069013,0.0,1.0
2011-03-03,15.09,15.15,15.01,15.02,10116500,17.5468634264364,17.6166322670982,17.4538383055541,17.4654664456644,8700015.56916451,0.0,1.0
2011-03-04,15.14,15.22,15.0199,15.16,8037800,17.6050041269879,17.6980292478703,17.4653501642633,17.6282604072085,6912369.41055013,0.0,1.0
2011-03-07,14.87,15.12,14.85,15.0902,15719100,17.2910443440099,17.5817478467673,17.2677880637893,17.5470959892386,13518154.9679488,0.0,1.0
2011-03-08,15.11,15.13,14.92,15.0,14504500,17.570119706657,17.5933759868776,17.3491850445614,17.4422101654438,12473619.9103392,0.0,1.0
2011-03-09,15.08,15.1289,15.02,15.1,9951500,17.5352352863261,17.5920968914655,17.4654664456644,17.5584915665467,8558118.41412946,0.0,1.0
2011-03-10,14.58,14.7299,14.53,14.72,15620900,16.9538282808114,17.1281341010647,16.8956875802599,17.1166222423555,13433704.6611339,0.0,1.0
2011-03-11,14.64,14.65,14.37,14.38,13233800,17.0235971214731,17.0352252615834,16.7096373384951,16.7212654786054,11380839.8200177,0.0,1.0
2011-03-14,14.56,14.58,14.41,14.43,14186500,16.9305720005908,16.9538282808114,16.7561498989363,16.7794061791569,12200145.3933625,0.0,1.0
2011-03-15,14.22,14.22,13.73,13.77,34658800,16.5352152368407,16.5352152368407,15.9654363714362,16.0119489318774,29805970.4056302,0.0,1.0
2011-03-16,13.86,14.15,13.8,14.13,29688100,16.1166021928701,16.4538182560686,16.0468333522083,16.430561975848,25531254.1114923,0.0,1.0
2011-03-17,14.14,14.19,13.99,14.1,22478500,16.4421901159583,16.5003308165098,16.2677680143039,16.3956775555172,19331122.4209425,0.0,1.0
2011-03-18,14.28,14.32,14.19,14.32,15060900,16.6049840775025,16.6514966379437,16.5003308165098,16.6514966379437,12952114.3167725,0.0,1.0
2011-03-21,14.46,14.51,14.44,14.44,7166500,16.8142905994878,16.8724313000393,16.7910343192672,16.7910343192672,6163066.43368925,0.0,1.0
2011-03-22,14.35,14.445,14.32,14.4,17637500,16.6863810582746,16.7968483893224,16.6514966379437,16.744521758826,15167945.8904896,0.0,1.0
2011-03-23,14.55,14.6,14.36,14.39,13216000,16.9189438604805,16.9770845610319,16.6980091983848,16.7328936187157,11365532.126929,0.0,1.0
2011-03-24,14.7275,14.8,14.58,14.66,17251100,17.1253433474382,17.2096473632379,16.9538282808114,17.0468534016937,14835648.5528803,0.0,1.0
2011-03-25,14.73,14.79,14.7,14.74,9026700,17.1282503824658,17.1980192231276,17.0933659621349,17.1398785225761,7762806.35972689,0.0,1.0
2011-03-28,14.62,14.7,14.5998,14.62,10852100,17.0003408412525,17.0933659621349,16.9768519982297,17.0003408412525,9332618.88579352,0.0,1.0
2011-03-29,14.69,14.74,14.62,14.67,9988300,17.0817378220246,17.1398785225761,17.0003408412525,17.058481541804,8589765.77961604,0.0,1.0
2011-03-30,14.75,14.81,14.71,14.73,5954400,17.1515066626864,17.2212755033482,17.1049941022452,17.1282503824658,5120681.33297415,0.0,1.0
2011-03-31,14.8625,14.89,14.82,14.84,7437600,17.2823232389272,17.3143006242305,17.2329036434585,17.256159923679,6396207.75932564,0.0,1.0
2011-04-01,15.1,15.12,14.99,15.08,14213800,17.5584915665467,17.5817478467673,17.4305820253335,17.5352352863261,12223622.9226502,0.0,1.0
2011-04-04,15.14,15.17,15.05,15.1,10292200,17.6050041269879,17.6398885473188,17.5003508659953,17.5584915665467,8851114.53970789,0.0,1.0
2011-04-05,15.13,15.24,15.07,15.07,11575500,17.5933759868776,17.7212855280909,17.5236071462159,17.5236071462159,9954730.41277751,0.0,1.0
2011-04-06,15.43,15.53,15.43,15.49,15319700,17.9422201901865,18.0585015912895,17.9422201901865,18.0119890308483,13174677.8544881,0.0,1.0
2011-04-07,15.52,15.6,15.47,15.53,10063400,18.0468734511792,18.1398985720615,17.9887327506277,18.0585015912895,8654350.48472592,0.0,1.0
2011-04-08,15.44,15.51,15.38,15.5,5738900,17.9538483302968,18.0352453110689,17.884079489635,18.0236171709586,4935355.04867079,0.0,1.0
2011-04-11,15.3,15.44,15.24,15.4,15903200,17.7910543687527,17.9538483302968,17.7212855280909,17.9073357698556,13676477.7936575,0.0,1.0
2011-04-12,15.0,15.09,14.93,15.09,12022700,17.4422101654438,17.5468634264364,17.3608131846717,17.5468634264364,10339314.7020604,0.0,1.0
2011-04-13,15.15,15.26,15.11,15.23,13212100,17.6166322670982,17.7445418083115,17.570119706657,17.7096573879806,11362178.1941737,0.0,1.0
2011-04-14,15.2,15.24,15.1,15.12,7631400,17.6747729676497,17.7212855280909,17.5584915665467,17.5817478467673,6562872.41778499,0.0,1.0
2011-04-15,15.07,15.0989,14.99,15.04,6662300,17.5236071462159,17.5572124711346,17.4305820253335,17.488722725885,5729463.12721242,0.0,1.0
2011-04-18,14.84,14.86,14.74,14.79,12282000,17.256159923679,17.2794162038996,17.1398785225761,17.1980192231276,10562308.2311549,0.0,1.0
2011-04-19,14.93,14.93,14.82,14.85,10648100,17.3608131846717,17.3608131846717,17.2329036434585,17.2677880637893,9157182.40320471,0.0,1.0
2011-04-20,15.38,15.41,15.31,15.31,10100100,17.884079489635,17.9189639099659,17.802682508863,17.802682508863,8685911.85193677,0.0,1.0
2011-04-21,15.6,15.67,15.55,15.56,8651500,18.1398985720615,18.2212955528336,18.0817578715101,18.0933860116203,7440140.82900476,0.0,1.0
2011-04-25,15.53,15.61,15.5,15.6,4664200,18.0585015912895,18.1515267121718,18.0236171709586,18.1398985720615,4011131.57887579,0.0,1.0
2011-04-26,15.65,15.7,15.565,15.62,9900000,18.198039272613,18.2561799731645,18.0992000816755,18.1631548522821,8513829.30210335,0.0,1.0
2011-04-27,15.91,15.97,15.77,15.81,16832300,18.5003709154807,18.5701397561425,18.3375769539366,18.3840895143777,14475487.7739186,0.0,1.0
2011-04-28,15.82,15.87,15.76,15.78,10523500,18.395717654488,18.4538583550395,18.3259488138263,18.3492050940469,9050028.55158431,0.0,1.0
2011-04-29,16.0,16.0,15.88,15.92,7334300,18.6050241764734,18.6050241764734,18.4654864951498,18.511999055591,6307371.5404461,0.0,1.0
2011-05-02,15.94,16.06,15.94,16.0,7720500,18.5352553358116,18.6747930171351,18.5352553358116,18.6050241764734,6639496.88150392,0.0,1.0
2011-05-03,15.71,15.75,15.58,15.71,11771400,18.2678081132748,18.314320673716,18.1166422918409,18.2678081132748,10123201.0350282,0.0,1.0
2011-05-04,15.63,15.77,15.53,15.74,12503800,18.1747829923924,18.3375769539366,18.0585015912895,18.3026925336057,10753052.4068323,0.0,1.0
2011-05-05,15.68,15.81,15.61,15.72,16033300,18.2329236929439,18.3840895143777,18.1515267121718,18.2794362533851,13788361.5504458,0.0,1.0
2011-05-06,15.83,16.02,15.82,15.86,15694900,18.4073457945983,18.628280456694,18.395717654488,18.4422302149292,13497343.3852103,0.0,1.0
2011-05-09,15.9,15.96,15.83,15.88,13101800,18.4887427753704,18.5585116160322,18.4073457945983,18.4654864951498,11267322.0959897,0.0,1.0
2011-05-10,16.02,16.06,15.92,15.94,12680400,18.628280456694,18.6747930171351,18.511999055591,18.5352553358116,10904925.3618577,0.0,1.0
2011-05-11,15.76,15.9,15.66,15.89,12898800,18.3259488138263,18.4887427753704,18.2096674127233,18.4771146352601,11092745.5961586,0.0,1.0
2011-05-12,15.92,15.92,15.7,15.73,12129700,18.511999055591,18.511999055591,18.2561799731645,18.2910643934954,10431332.8571437,0.0,1.0
2011-05-13,15.6,15.89,15.56,15.89,20248400,18.1398985720615,18.4771146352601,18.0933860116203,18.4771146352601,17413274.8727989,0.0,1.0
2011-05-16,15.48,15.64,15.43,15.48,13263600,18.000360890738,18.1864111325027,17.9422201901865,18.000360890738,11406467.3061998,0.0,1.0
2011-05-17,15.43,15.48,15.31,15.44,9723600,17.9422201901865,18.000360890738,17.802682508863,17.9538483302968,8362128.3436295,0.0,1.0
2011-05-18,15.64,15.67,15.52,15.55,9470500,18.1864111325027,18.2212955528336,18.0468734511792,18.0817578715101,8144466.70763331,0.0,1.0
2011-05-19,15.54,15.55,15.44,15.5,7403200,18.0701297313998,18.0817578715101,17.9538483302968,18.0236171709586,6366624.35245771,0.0,1.0
2011-05-20,15.34,15.41,15.28,15.37,10582800,17.8375669291938,17.9189639099659,17.7677980885321,17.8724513495247,9101025.52912115,0.0,1.0
2011-05-23,15.1,15.12,14.981,15.05,8791500,17.5584915665467,17.5817478467673,17.4201166992342,17.5003508659953,7560538.41509512,0.0,1.0
2011-05-24,15.16,15.24,15.14,15.22,4432900,17.6282604072085,17.7212855280909,17.6050041269879,17.6980292478703,3812217.56699939,0.0,1.0
2011-05-25,15.18,15.22,15.1,15.11,5696900,17.6515166874291,17.6980292478703,17.5584915665467,17.570119706657,4899235.77284369,0.0,1.0
2011-05-26,15.25,15.28,15.18,15.19,8093400,17.7329136682012,17.7677980885321,17.6515166874291,17.6631448275394,6960184.45188314,0.0,1.0
2011-05-27,15.31,15.36,15.27,15.32,6529800,17.802682508863,17.8608232094144,17.7561699484218,17.8143106489732,5615515.41180548,0.0,1.0
2011-05-31,15.76,15.81,15.7,15.81,14059000,18.3259488138263,18.3840895143777,18.2561799731645,18.3840895143777,12090497.5917445,0.0,1.0
2011-06-01,15.74,15.95,15.69,15.89,15897000,18.3026925336057,18.5468834759219,18.2445518330542,18.4771146352601,13671145.9005593,0.0,1.0
2011-06-02,15.805,15.86,15.72,15.78,9794800,18.3782754443226,18.4422302149292,18.2794362533851,18.3492050940469,8423359.11598402,0.0,1.0
2011-06-03,15.75,15.87,15.7,15.73,7161300,18.314320673716,18.4538583550395,18.2561799731645,18.2910643934954,6158594.52334874,0.0,1.0
2011-06-06,15.67,15.8,15.63,15.68,9465200,18.2212955528336,18.3724613742675,18.1747829923924,18.2329236929439,8139908.79901703,0.0,1.0
2011-06-07,15.8,15.92,15.8,15.87,10546300,18.3724613742675,18.511999055591,18.3724613742675,18.4538583550395,9069636.15846184,0.0,1.0
2011-06-08,15.69,15.77,15.63,15.71,9125500,18.2445518330542,18.3375769539366,18.1747829923924,18.2678081132748,7847772.65619636,0.0,1.0
2011-06-09,15.81,15.86,15.7,15.73,13299600,18.3840895143777,18.4422302149292,18.2561799731645,18.2910643934954,11437426.6854802,0.0,1.0
2011-06-10,15.325,15.42,15.27,15.4,20359700,17.8201247190284,17.9305920500762,17.7561699484218,17.9073357698556,17508990.9537407,0.0,1.0
2011-06-13,15.13,15.25,15.12,15.19,11801900,17.5933759868776,17.7329136682012,17.5817478467673,17.6631448275394,10149430.5091408,0.0,1.0
2011-06-14,15.39,15.46,15.37,15.37,11471300,17.8957076297453,17.9771046105174,17.8724513495247,17.8724513495247,9865120.20941597,0.0,1.0
2011-06-15,15.1,15.23,15.03,15.18,13773600,17.5584915665467,17.7096573879806,17.4770945857747,17.6515166874291,11845058.5126718,0.0,1.0
2011-06-16,14.94,15.0,14.83,14.96,13232300,17.372441324782,17.4422101654438,17.2445317835688,17.3956976050026,11379549.845881,0.0,1.0
2011-06-17,14.92,15.03,14.91,14.97,10039300,17.3491850445614,17.4770945857747,17.3375569044511,17.4073257451129,8633624.90026325,0.0,1.0
2011-06-20,14.82,14.84,14.73,14.75,9227100,17.2329036434585,17.256159923679,17.1282503824658,17.1515066626864,7935146.90438763,0.0,1.0
2011-06-21,15.04,15.09,14.93,14.94,8558200,17.488722725885,17.5468634264364,17.3608131846717,17.372441324782,7359904.4377031,0.0,1.0
2011-06-22,14.895,14.99,14.89,14.93,15250500,17.3201146942857,17.4305820253335,17.3143006242305,17.3608131846717,13115167.0476492,0.0,1.0
2011-06-23,14.84,14.84,14.57,14.69,12335500,17.256159923679,17.256159923679,16.9422001407011,17.0817378220246,10608317.3086966,0.0,1.0
2011-06-24,14.6,14.74,14.55,14.72,13991300,16.9770845610319,17.1398785225761,16.9189438604805,17.1166222423555,12032276.7590423,0.0,1.0
2011-06-27,14.71,14.75,14.54,14.56,10431400,17.1049941022452,17.1515066626864,16.9073157203702,16.9305720005908,8970824.139592,0.0,1.0
2011-06-28,14.77,14.78,14.6,14.61,13490600,17.174762942907,17.1863910830173,16.9770845610319,16.9887127011422,11601683.3922177,0.0,1.0
2011-06-29,14.96,14.96,14.77,14.81,11755300,17.3956976050026,17.3956976050026,17.174762942907,17.2212755033482,10109355.3126278,0.0,1.0
2011-06-30,15.18,15.19,14.99,15.01,11468000,17.6515166874291,17.6631448275394,17.4305820253335,17.4538383055541,9862282.26631526,0.0,1.0
2011-07-01,15.39,15.39,15.15,15.18,10504800,17.8957076297453,17.8957076297453,17.6166322670982,17.6515166874291,9033946.87401366,0.0,1.0
2011-07-05,15.26,15.3,15.19,15.28,8495900,17.7445418083115,17.7910543687527,17.6631448275394,17.7677980885321,7306327.51189289,0.0,1.0
2011-07-06,15.26,15.32,15.2075,15.32,12579000,17.7445418083115,17.8143106489732,17.6834940727324,17.8143106489732,10817723.110218,0.0,1.0
2011-07-07,15.33,15.43,15.3,15.33,10375600,17.8259387890835,17.9422201901865,17.7910543687527,17.8259387890835,8922837.10170744,0.0,1.0
2011-07-08,15.18,15.19,15.03,15.19,9269700,17.6515166874291,17.6631448275394,17.4770945857747,17.6631448275394,7971782.16986943,0.0,1.0
2011-07-11,14.9,15.06,14.84,15.0,13557600,17.3259287643408,17.5119790061056,17.256159923679,17.4422101654438,11659302.2369895,0.0,1.0
2011-07-12,14.71,14.76,14.66,14.715,11131700,17.1049941022452,17.1631348027967,17.0468534016937,17.1108081723003,9573070.06487109,0.0,1.0
2011-07-13,14.82,14.97,14.75,14.83,8861300,17.2329036434585,17.4073257451129,17.1515066626864,17.2445317835688,7620565.2115887,0.0,1.0
2011-07-14,14.74,14.93,14.7,14.88,9456900,17.1398785225761,17.3608131846717,17.0933659621349,17.3026724841202,8132770.94212738,0.0,1.0
2011-07-15,14.88,14.91,14.81,14.89,16044300,17.3026724841202,17.3375569044511,17.2212755033482,17.3143006242305,13797821.3607815,0.0,1.0
2011-07-18,14.7,14.78,14.64,14.76,7058200,17.0933659621349,17.1863910830173,17.0235971214731,17.1631348027967,6069930.30102079,0.0,1.0
2011-07-19,14.9,14.94,14.8,14.83,8041700,17.3259287643408,17.372441324782,17.2096473632379,17.2445317835688,6915723.34330551,0.0,1.0
2011-07-20,15.16,15.26,15.16,15.22,9692100,17.6282604072085,17.7445418083115,17.6282604072085,17.6980292478703,8335038.88675918,0.0,1.0
2011-07-21,15.415,15.45,15.21,15.21,9868900,17.9247779800211,17.9654764704071,17.68640110776,17.68640110776,8487083.8383361,0.0,1.0
2011-07-22,15.37,15.43,15.32,15.35,5463200,17.8724513495247,17.9422201901865,17.8143106489732,17.8491950693041,4698257.80234859,0.0,1.0
2011-07-25,15.26,15.32,15.215,15.24,7611200,17.7445418083115,17.8143106489732,17.6922151778151,17.7212855280909,6545500.76607766,0.0,1.0
2011-07-26,15.43,15.54,15.41,15.47,5999100,17.9422201901865,18.0701297313998,17.9189639099659,17.9887327506277,5159122.56224729,0.0,1.0
2011-07-27,15.31,15.44,15.26,15.42,8790700,17.802682508863,17.9538483302968,17.7445418083115,17.9305920500762,7559850.42888885,0.0,1.0
2011-07-28,15.34,15.44,15.28,15.35,7309000,17.8375669291938,17.9538483302968,17.7677980885321,17.8491950693041,6285613.97667409,0.0,1.0
2011-07-29,15.16,15.29,15.09,15.14,8287700,17.6282604072085,17.7794262286424,17.5468634264364,17.6050041269879,7127279.1017214,0.0,1.0
2011-08-01,15.22,15.28,15.03,15.25,11867200,17.6980292478703,17.7677980885321,17.4770945857747,17.7329136682012,10205587.3832243,0.0,1.0
2011-08-02,14.89,15.12,14.87,15.1,20143600,17.3143006242305,17.5817478467673,17.2910443440099,17.5584915665467,17323148.6797827,0.0,1.0
2011-08-03,14.83,14.83,14.565,14.79,15107000,17.2445317835688,17.2445317835688,16.9363860706459,17.1980192231276,12991759.5219065,0.0,1.0
2011-08-04,14.11,14.38,14.1,14.28,21102700,16.4073056956274,16.7212654786054,16.3956775555172,16.6049840775025,18147958.1427774,0.0,1.0
2011-08-05,13.68,13.87,13.41,13.87,31060800,15.9072956708847,16.1282303329803,15.5933358879067,16.1282303329803,26711752.4431083,0.0,1.0
2011-08-08,12.81,13.4,12.69,13.36,27018900,14.895647481289,15.5817077477964,14.7561097999654,15.5351951873553,23235788.134404,0.0,1.0
2011-08-09,13.53,13.6,12.84,13.25,31505900,15.7328735692303,15.8142705500024,14.9305319016199,15.407285646142,27094530.7685997,0.0,1.0
2011-08-10,13.11,13.44,13.06,13.4,26603000,15.2444916845979,15.6282203082376,15.1863509840464,15.5817077477964,22878121.3054399,0.0,1.0
2011-08-11,13.8,13.995,13.35,13.38,22583100,16.0468333522083,16.273582084359,15.523567047245,15.5584514675759,19421076.617407,0.0,1.0
2011-08-12,13.67,13.75,13.53,13.65,14451100,15.8956675307744,15.9886926516568,15.7328735692303,15.8724112505538,12427696.8310733,0.0,1.0
2011-08-15,13.94,13.94,13.8,13.82,9321900,16.2096273137524,16.2096273137524,16.0468333522083,16.0700896324289,8016673.26982598,0.0,1.0
2011-08-16,13.6,13.77,13.53,13.69,15150700,15.8142705500024,16.0119489318774,15.7328735692303,15.918923810995,13029340.7684219,0.0,1.0
2011-08-17,13.61,13.68,13.47,13.6,10879100,15.8258986901127,15.9072956708847,15.6631047285685,15.8142705500024,9355838.42025376,0.0,1.0
2011-08-18,13.09,13.19,12.76,13.19,18825700,15.2212354043773,15.3375168054802,14.8375067807375,15.3375168054802,16189777.4032936,0.0,1.0
2011-08-19,12.85,13.13,12.77,12.77,13038300,14.9421600417302,15.2677479648185,14.8491349208478,14.8491349208478,11212713.1908701,0.0,1.0
2011-08-22,12.93,13.11,12.85,13.06,8746300,15.0351851626125,15.2444916845979,14.9421600417302,15.1863509840464,7521667.19444309,0.0,1.0
2011-08-23,13.52,13.54,13.16,13.26,11043100,15.72124542912,15.7445017093406,15.3026323851493,15.4189137862523,9496875.59253105,0.0,1.0
2011-08-24,13.38,13.38,13.14,13.22,11425200,15.5584514675759,15.5584514675759,15.2793761049288,15.3724012258111,9825475.0042819,0.0,1.0
2011-08-25,12.98,13.23,12.87,13.16,13286600,15.093325863164,15.3840293659214,14.9654163219508,15.3026323851493,11426246.9096289,0.0,1.0
2011-08-26,13.17,13.21,12.87,13.03,8264200,15.3142605252596,15.3607730857008,14.9654163219508,15.1514665637155,7107069.50691339,0.0,1.0
2011-08-29,13.54,13.56,13.36,13.38,5412100,15.7445017093406,15.7677579895612,15.5351951873553,15.5584514675759,4654312.6834256,0.0,1.0
2011-08-30,13.55,13.65,13.4,13.47,8370300,15.7561298494509,15.8724112505538,15.5817077477964,15.6631047285685,7198313.6775147,0.0,1.0
2011-08-31,13.74,13.89,13.72,13.8,10946400,15.9770645115465,16.1514866132009,15.9538082313259,16.0468333522083,9413715.25985293,0.0,1.0
2011-09-01,13.59,13.83,13.58,13.71,11509400,15.8026424098921,16.0817177725392,15.7910142697818,15.9421800912156,9897885.55248767,0.0,1.0
2011-09-02,13.42,13.55,13.36,13.53,13552900,15.604964028017,15.7561298494509,15.5351951873553,15.7328735692303,11655260.3180279,0.0,1.0
2011-09-06,13.24,13.24,12.94,13.0,12942700,15.3956575060317,15.3956575060317,15.0468133027228,15.1165821433846,11130498.8392256,0.0,1.0
2011-09-07,13.56,13.59,13.31,13.41,11289000,15.7677579895612,15.8026424098921,15.4770544868038,15.5933358879067,9708345.35267116,0.0,1.0
2011-09-08,13.3,13.49,13.25,13.36,8165400,15.4654263466935,15.6863610087891,15.407285646142,15.5351951873553,7022103.21044389,0.0,1.0
2011-09-09,13.1,13.29,13.01,13.25,10623500,15.2328635444876,15.4537982065832,15.1282102834949,15.407285646142,9136026.82736309,0.0,1.0
2011-09-12,13.14,13.14,12.84,12.93,8987200,15.2793761049288,15.2793761049288,14.9305319016199,15.0351851626125,7728837.04079423,0.0,1.0
2011-09-13,13.0,13.015,12.74,12.84,12607800,15.1165821433846,15.1340243535501,14.8142505005169,14.9305319016199,10842490.6136423,0.0,1.0
2011-09-14,12.89,12.98,12.6,12.8,14095900,14.9886726021714,15.093325863164,14.6514565389728,14.8840193411787,12122230.9555069,0.0,1.0
2011-09-15,13.14,13.15,13.0,13.08,9117100,15.2793761049288,15.291004245039,15.1165821433846,15.209607264267,7840548.80103092,0.0,1.0
2011-09-16,13.32,13.34,13.19,13.24,5956100,15.4886826269141,15.5119389071347,15.3375168054802,15.3956575060317,5122143.30366239,0.0,1.0
2011-09-19,12.95,12.96,12.79,12.9,9568500,15.0584414428331,15.0700695829434,14.8723912010684,15.0003007422817,8228745.01789656,0.0,1.0
2011-09-20,12.87,13.08,12.87,13.005,9104000,14.9654163219508,15.209607264267,14.9654163219508,15.1223962134398,7829283.0269039,0.0,1.0
2011-09-21,12.6,12.9,12.58,12.8401,10055800,14.6514565389728,15.0003007422817,14.6282002587522,14.930648183021,8647814.61576673,0.0,1.0
2011-09-22,11.83,12.11,11.61,12.04,36746300,13.75608975048,14.0816776735683,13.5002706680535,14.0002806927962,31601184.4125131,0.0,1.0
2011-09-23,12.11,12.12,11.85,11.89,14638100,14.0816776735683,14.0933058136786,13.7793460307006,13.8258585911418,12588513.6067797,0.0,1.0
2011-09-26,11.94,11.985,11.71,11.8,8389900,13.8839992916933,13.9363259221896,13.6165520691564,13.7212053301491,7215169.33956733,0.0,1.0
2011-09-27,12.34,12.63,12.295,12.35,15449300,14.3491248961051,14.6863409593037,14.2967982656088,14.3607530362154,13286131.6198975,0.0,1.0
2011-09-28,12.085,12.34,12.065,12.2,9550300,14.0526073232925,14.3491248961051,14.0293510430719,14.1863309345609,8213093.33170482,0.0,1.0
2011-09-29,12.23,12.415,12.03,12.38,7904900,14.2212153548918,14.4363359469323,13.9886525526859,14.3956374565463,6798077.70204008,0.0,1.0
2011-09-30,11.81,12.1,11.76,12.06,18250000,13.7328334702594,14.070049533458,13.6746927697079,14.0235369730168,15694685.3296349,0.0,1.0
2011-10-03,11.65,11.995,11.65,11.85,13236100,13.5467832284947,13.9479540622999,13.5467832284947,13.7793460307006,11382817.7803606,0.0,1.0
2011-10-04,12.02,12.09,11.51,11.71,20500000,13.9770244125756,14.0584213933477,13.3839892669505,13.6165520691564,17629646.5346585,0.0,1.0
2011-10-05,12.1,12.13,11.77,11.82,15470100,14.070049533458,14.1049339537889,13.6863209098182,13.7444616103697,13304019.2612595,0.0,1.0
2011-10-06,12.33,12.35,12.03,12.08,10631400,14.3374967559948,14.3607530362154,13.9886525526859,14.0467932532374,9142820.69114963,0.0,1.0
2011-10-07,12.18,12.34,12.1,12.3,7298500,14.1630746543404,14.3491248961051,14.070049533458,14.3026123356639,6276584.15771727,0.0,1.0
2011-10-10,12.6,12.65,12.34,12.34,7730100,14.6514565389728,14.7095972395243,14.3491248961051,14.3491248961051,6647752.71597868,0.0,1.0
2011-10-11,12.64,12.68,12.54,12.58,7281100,14.697969099414,14.7444816598551,14.581687698311,14.6282002587522,6261620.45773176,0.0,1.0
2011-10-12,12.77,12.89,12.73,12.7498,8112600,14.8491349208478,14.9886726021714,14.8026223604066,14.825646077825,6976696.12083268,0.0,1.0
2011-10-13,12.69,12.7,12.53,12.61,6428300,14.7561097999654,14.7677379400757,14.5700595582007,14.6630846790831,5528227.16189,0.0,1.0
2011-10-14,12.82,12.82,12.67,12.71,7913100,14.9072756213993,14.9072756213993,14.7328535197448,14.779366080186,6805129.56065393,0.0,1.0
2011-10-17,12.58,12.77,12.52,12.75,7640500,14.6282002587522,14.8491349208478,14.5584314180904,14.8258786406272,6570698.26088086,0.0,1.0
2011-10-18,12.76,12.83,12.41,12.56,11260600,14.8375067807375,14.9189037615096,14.4305218768772,14.6049439785316,9683921.84234999,0.0,1.0
2011-10-19,12.57,12.69,12.505,12.65,10368400,14.6165721186419,14.7561097999654,14.540989207925,14.7095972395243,8916645.22585133,0.0,1.0
2011-10-20,12.34,12.41,12.15,12.41,12689300,14.3491248961051,14.4305218768772,14.1281902340095,14.4305218768772,10912579.208402,0.0,1.0
2011-10-21,12.565,12.5901,12.45,12.45,8517400,14.6107580485867,14.6399446802636,14.4770344373183,14.4770344373183,7324817.14118537,0.0,1.0
2011-10-24,12.95,13.05,12.79,12.81,16696400,15.0584414428331,15.1747228439361,14.8723912010684,14.895647481289,14358616.1171352,0.0,1.0
2011-10-25,12.8,12.87,12.72,12.81,9261600,14.8840193411787,14.9654163219508,14.7909942202963,14.895647481289,7964816.30953134,0.0,1.0
2011-10-26,12.95,13.02,12.78,12.99,8663400,15.0584414428331,15.1398384236052,14.8607630609581,15.1049540032743,7450374.62382245,0.0,1.0
2011-10-27,13.5,13.69,13.21,13.3,23081700,15.6979891488994,15.918923810995,15.3607730857008,15.4654263466935,19849864.0204403,0.0,1.0
2011-10-28,13.285,13.37,13.15,13.17,12565600,15.447984136528,15.5468233274656,15.291004245039,15.3142605252596,10806199.3412636,0.0,1.0
2011-10-31,12.945,13.105,12.93,13.1,6504300,15.052627372778,15.2386776145427,15.0351851626125,15.2328635444876,5593585.85148189,0.0,1.0
2011-11-01,12.88,12.92,12.7,12.75,12172600,14.9770444620611,15.0235570225022,14.7677379400757,14.8258786406272,10468226.1174528,0.0,1.0
2011-11-02,13.1,13.215,12.99,13.09,9776100,15.2328635444876,15.366587155756,15.1049540032743,15.2212354043773,8407277.43841336,0.0,1.0
2011-11-03,13.07,13.16,12.89,12.97,16575400,15.1979791241567,15.3026323851493,14.9886726021714,15.0816977230537,14254558.2034428,0.0,1.0
2011-11-04,13.14,13.15,12.95,13.07,7025900,15.2793761049288,15.291004245039,15.0584414428331,15.1979791241567,6042152.85794421,0.0,1.0
2011-11-07,13.12,13.17,12.99,13.07,4956000,15.2561198247082,15.3142605252596,15.1049540032743,15.1979791241567,4262074.54759839,0.0,1.0
2011-11-08,13.24,13.25,13.04,13.15,6481600,15.3956575060317,15.407285646142,15.1630947038258,15.291004245039,5574064.24288011,0.0,1.0
2011-11-09,12.7,12.84,12.55,12.82,11054600,14.7677379400757,14.9305319016199,14.5933158384213,14.9072756213993,9506765.39424564,0.0,1.0
2011-11-10,12.57,12.64,12.49,12.59,7888200,14.6165721186419,14.697969099414,14.5235469977595,14.6398283988625,6783715.989985,0.0,1.0
2011-11-11,12.82,12.87,12.715,12.72,6902600,14.9072756213993,14.9654163219508,14.7851801502412,14.7909942202963,5936116.98390893,0.0,1.0
2011-11-14,12.81,12.94,12.765,12.89,4382800,14.895647481289,15.0468133027228,14.8433208507927,14.9886726021714,3769132.43083419,0.0,1.0
2011-11-15,12.89,12.99,12.79,12.82,5033200,14.9886726021714,15.1049540032743,14.8723912010684,14.9072756213993,4328465.21649964,0.0,1.0
2011-11-16,12.58,12.74,12.56,12.64,7212600,14.6282002587522,14.8142505005169,14.6049439785316,14.697969099414,6202711.63882328,0.0,1.0
2011-11-17,12.35,12.655,12.285,12.65,19508500,14.3607530362154,14.7154113095794,14.2851701254985,14.7095972395243,16776973.6303114,0.0,1.0
2011-11-18,12.35,12.44,12.26,12.42,9754200,14.3607530362154,14.465406297208,14.2560997752227,14.4421500169875,8388443.81601781,0.0,1.0
2011-11-21,11.93,12.0,11.79,11.97,13660500,13.872371151583,13.953768132355,13.7095771900388,13.9188837120241,11747794.4627659,0.0,1.0
2011-11-22,11.97,12.03,11.87,11.95,9949900,13.9188837120241,13.9886525526859,13.8026023109212,13.8956274318035,8556742.441717,0.0,1.0
2011-11-23,11.54,11.68,11.51,11.67,15951400,13.4188736872814,13.5816676488256,13.3839892669505,13.5700395087153,13717928.962583,0.0,1.0
2011-11-25,11.51,11.6401,11.48,11.51,6278700,13.3839892669505,13.5352713697855,13.3491048466196,13.3839892669505,5399573.74132488,0.0,1.0
2011-11-28,11.92,11.95,11.81,11.92,9710300,13.8607430114727,13.8956274318035,13.7328334702594,13.8607430114727,8350690.57295089,0.0,1.0
2011-11-29,11.89,11.99,11.84,11.9,9055000,13.8258585911418,13.9421399922447,13.7677178905903,13.8374867312521,7787143.87177228,0.0,1.0
2011-11-30,12.35,12.38,12.2,12.26,15785200,14.3607530362154,14.3956374565463,14.1863309345609,14.2560997752227,13574999.8282385,0.0,1.0
2011-12-01,12.49,12.57,12.41,12.43,7586400,14.5235469977595,14.6165721186419,14.4305218768772,14.4537781570977,6524173.19368453,0.0,1.0
2011-12-02,12.34,12.48,12.32,12.45,5128200,14.3491248961051,14.5119188576492,14.3258686158845,14.4770344373183,4410163.57848953,0.0,1.0
2011-12-05,12.39,12.43,12.32,12.4,9401900,14.4072655966566,14.4537781570977,14.3258686158845,14.4188937367669,8085471.89044901,0.0,1.0
2011-12-06,12.11,12.19,12.05,12.13,8090400,14.0816776735683,14.1747027944506,14.0119088329065,14.1049339537889,6957604.50360977,0.0,1.0
2011-12-07,12.19,12.22,12.02,12.08,8109000,14.1747027944506,14.2095872147815,13.9770244125756,14.0467932532374,6973600.18290467,0.0,1.0
2011-12-08,11.85,12.03,11.81,11.95,12850000,13.7793460307006,13.9886525526859,13.7328334702594,13.8956274318035,11050778.4375786,0.0,1.0
2011-12-09,11.99,12.075,11.875,11.88,9875700,13.9421399922447,14.0409791831822,13.8084163809763,13.8142304510315,8492931.7210891,0.0,1.0
2011-12-12,11.84,11.85,11.71,11.83,9020800,13.7677178905903,13.7793460307006,13.6165520691564,13.75608975048,7757732.46145593,0.0,1.0
2011-12-13,11.78,11.97,11.76,11.93,8256100,13.6979490499285,13.9188837120241,13.6746927697079,13.872371151583,7100103.6465753,0.0,1.0
2011-12-14,11.76,11.85,11.705,11.8,9024600,13.6746927697079,13.7793460307006,13.6107379991013,13.7212053301491,7761000.39593555,0.0,1.0
2011-12-15,11.7,11.77,11.62,11.76,8544800,13.6049239290461,13.6863209098182,13.5118988081638,13.6746927697079,7348380.66874878,0.0,1.0
2011-12-16,11.7,11.77,11.67,11.7,8861800,13.6049239290461,13.6863209098182,13.5700395087153,13.6049239290461,7620995.20296764,0.0,1.0
2011-12-19,11.39,11.56,11.33,11.5,9320900,13.244451585627,13.442129967502,13.1746827449652,13.3723611268402,8015813.28706817,0.0,1.0
2011-12-20,11.22,11.29,11.19,11.22,11770600,13.5965702731909,13.6813973604568,13.5602158072198,13.5965702731909,9713194.52968239,0.472816,1.0
2011-12-21,11.61,11.62,11.47,11.53,10319900,14.0691783308152,14.0812964861389,13.8995241562834,13.9722330882256,8516065.13065342,0.0,1.0
2011-12-22,11.75,11.75,11.6,11.61,6229800,14.238832505347,14.238832505347,14.0570601754915,14.0691783308152,5140881.4572762,0.0,1.0
2011-12-23,11.915,11.93,11.77,11.79,6518400,14.438782068188,14.4569593011736,14.2630688159944,14.2873051266418,5379036.51659913,0.0,1.0
2011-12-27,11.83,11.86,11.745,11.75,5175500,14.3357777479366,14.3721322139077,14.2327734276851,14.238832505347,4270864.55137131,0.0,1.0
2011-12-28,11.62,11.74,11.57,11.74,7273400,14.0812964861389,14.2267143500233,14.0207057095204,14.2267143500233,6002068.63644944,0.0,1.0
2011-12-29,11.81,11.83,11.7,11.7,7079500,14.3115414372892,14.3357777479366,14.1782417287285,14.1782417287285,5842060.78474218,0.0,1.0
2011-12-30,11.71,11.75,11.69,11.71,5613500,14.1903598840522,14.238832505347,14.1661235734048,14.1903598840522,4632305.70169507,0.0,1.0
2012-01-03,11.84,11.89,11.8,11.84,8589400,14.3478959032603,14.4084866798788,14.2994232819655,14.3478959032603,7088042.50363225,0.0,1.0
2012-01-04,11.79,11.84,11.75,11.8,6910300,14.2873051266418,14.3478959032603,14.238832505347,14.2994232819655,5702435.57324725,0.0,1.0
2012-01-05,11.9,11.95,11.76,11.8,10671100,14.4206048352025,14.481195611821,14.2509506606707,14.2994232819655,8805878.21739703,0.0,1.0
2012-01-06,11.825,11.88,11.7985,11.86,8302800,14.3297186702747,14.3963685245551,14.2976055586669,14.3721322139077,6851537.86052088,0.0,1.0
2012-01-09,11.895,11.9,11.8,11.82,7116600,14.4145457575406,14.4206048352025,14.2994232819655,14.3236595926129,5872676.00546597,0.0,1.0
2012-01-10,12.17,12.21,12.1,12.1,10225700,14.7477950289424,14.7962676502372,14.6629679416765,14.6629679416765,8438330.52709062,0.0,1.0
2012-01-11,12.19,12.2,12.12,12.13,5950000,14.7720313395898,14.7841494949135,14.6872042523239,14.6993224076476,4909988.22928398,0.0,1.0
2012-01-12,12.23,12.24,12.13,12.2,5492700,14.8205039608846,14.8326221162083,14.6993224076476,14.7841494949135,4532620.56251901,0.0,1.0
2012-01-13,12.08,12.14,12.06,12.09,11883300,14.6387316310291,14.7114405629713,14.6144953203817,14.6508497863528,9806195.48320174,0.0,1.0
2012-01-17,12.145,12.22,12.07,12.21,8846200,14.7174996406331,14.8083858055609,14.6266134757054,14.7962676502372,7299955.94519195,0.0,1.0
2012-01-18,12.33,12.35,12.12,12.13,9919500,14.9416855141216,14.965921824769,14.6872042523239,14.6993224076476,8185651.80510629,0.0,1.0
2012-01-19,12.51,12.55,12.36,12.37,11025300,15.1598123099482,15.208284931243,14.9780399800927,14.9901581354164,9098166.92845792,0.0,1.0
2012-01-20,12.46,12.54,12.425,12.49,8554000,15.0992215333297,15.1961667759193,15.0568079896967,15.1355759993008,7058830.13668826,0.0,1.0
2012-01-23,12.57,12.64,12.49,12.5,5147300,15.2325212418904,15.3173483291562,15.1355759993008,15.1476941546245,4247593.68278881,0.0,1.0
2012-01-24,12.555,12.56,12.43,12.44,4434000,15.2143440089048,15.2204030865667,15.0628670673586,15.0749852226823,3658972.74094878,0.0,1.0
2012-01-25,12.66,12.7,12.46,12.54,5978000,15.3415846398036,15.3900572610984,15.0992215333297,15.1961667759193,4933094.05624534,0.0,1.0
2012-01-26,12.64,12.825,12.59,12.7,8829900,15.3173483291562,15.5415342026447,15.2567575525378,15.3900572610984,7286505.05306804,0.0,1.0
2012-01-27,12.62,12.72,12.59,12.61,13553300,15.2931120185088,15.4142935717458,15.2567575525378,15.2809938631851,11184293.0198244,0.0,1.0
2012-01-30,12.52,12.56,12.44,12.52,10673400,15.1719304652719,15.2204030865667,15.0749852226823,15.1719304652719,8807776.19604027,0.0,1.0
2012-01-31,12.75,12.78,12.68,12.74,10173100,15.4506480377169,15.487002503688,15.365820950451,15.4385298823932,8394924.58072758,0.0,1.0
2012-02-01,12.93,13.02,12.86,12.87,9305600,15.6687748335435,15.7778382314568,15.5839477462776,15.5960659016013,7679056.54897903,0.0,1.0
2012-02-02,13.0,13.12,12.99,13.06,6821800,15.7536019208094,15.8990197846938,15.7414837654857,15.8263108527516,5629404.65588733,0.0,1.0
2012-02-03,13.245,13.25,13.11,13.13,13437200,16.0504967262401,16.0565558039019,15.8869016293701,15.9111379400175,11088486.3587453,0.0,1.0
2012-02-06,13.07,13.09,13.01,13.05,6273200,15.8384290080753,15.8626653187227,15.7657200761331,15.8141926974279,5176695.48906629,0.0,1.0
2012-02-07,13.14,13.16,13.005,13.07,7252100,15.9232560953412,15.9474924059886,15.7596609984713,15.8384290080753,5984491.70379672,0.0,1.0
2012-02-08,13.36,13.41,13.31,13.32,6534200,16.1898555124626,16.2504462890811,16.1292647358441,16.1413828911678,5392074.80467017,0.0,1.0
2012-02-09,13.48,13.48,13.37,13.42,5750100,16.335273376347,16.335273376347,16.2019736677863,16.2625644444048,4745029.12894217,0.0,1.0
2012-02-10,13.195,13.23,13.15,13.21,6209700,15.9899059496216,16.0323194932545,15.9353742506649,16.0080831826071,5124294.77435038,0.0,1.0
2012-02-13,13.34,13.365,13.27,13.32,3933500,16.1656192018152,16.1959145901245,16.0807921145493,16.1413828911678,3245956.08401489,0.0,1.0
2012-02-14,13.26,13.27,13.2,13.26,4653100,16.0686739592256,16.0807921145493,15.9959650272834,16.0686739592256,3839775.83692124,0.0,1.0
2012-02-15,13.38,13.49,13.37,13.46,4685600,16.21409182311,16.3473915316707,16.2019736677863,16.3110370656996,3866595.1003585,0.0,1.0
2012-02-16,13.34,13.4,13.235,13.28,7243000,16.1656192018152,16.2383281337574,16.0383785709164,16.092910269873,5976982.31003428,0.0,1.0
2012-02-17,13.34,13.4,13.29,13.36,6949400,16.1656192018152,16.2383281337574,16.1050284251967,16.1898555124626,5734701.21018256,0.0,1.0
2012-02-21,13.215,13.36,13.19,13.32,9702900,16.014142260269,16.1898555124626,15.9838468719597,16.1413828911678,8006911.72939824,0.0,1.0
2012-02-22,13.3775,13.389,13.31,13.32,6124400,16.2110622842791,16.2249981629013,16.1292647358441,16.1413828911678,5053904.52292888,0.0,1.0
2012-02-23,13.31,13.34,13.26,13.31,5798200,16.1292647358441,16.1656192018152,16.0686739592256,16.1292647358441,4784721.63882932,0.0,1.0
2012-02-24,13.35,13.42,13.3,13.34,7845300,16.1777373571389,16.2625644444048,16.1171465805204,16.1656192018152,6474005.15213475,0.0,1.0
2012-02-27,13.24,13.27,13.16,13.22,6237000,16.0444376485782,16.0807921145493,15.9474924059886,16.0202013379308,5146822.9556377,0.0,1.0
2012-02-28,13.44,13.45,13.29,13.31,6300400,16.2868007550522,16.2989189103759,16.1050284251967,16.1292647358441,5199141.14954301,0.0,1.0
2012-02-29,13.61,13.73,13.56,13.69,8739300,16.4928093955551,16.6382272594395,16.4322186189366,16.5897546381447,7211741.19868598,0.0,1.0
2012-03-01,13.83,13.83,13.71,13.72,8547900,16.7594088126765,16.7594088126765,16.6139909487921,16.6261091041158,7053796.36724313,0.0,1.0
2012-03-02,13.68,13.7,13.63,13.67,2692000,16.577636482821,16.6018727934684,16.5170457062025,16.5655183274973,2221460.22071135,0.0,1.0
2012-03-05,13.44,13.47,13.362,13.47,6004000,16.2868007550522,16.3231552210233,16.1922791435274,16.3231552210233,4954549.46699514,0.0,1.0
2012-03-06,13.12,13.2,13.03,13.18,10806800,15.8990197846938,15.9959650272834,15.7899563867805,15.971728716636,8917858.95734896,0.0,1.0
2012-03-07,13.31,13.32,13.165,13.21,5481000,16.1292647358441,16.1413828911678,15.9535514836505,16.0080831826071,4522965.62768161,0.0,1.0
2012-03-08,13.48,13.5,13.4,13.45,5640800,16.335273376347,16.3595096869944,16.2383281337574,16.2989189103759,4654833.88298238,0.0,1.0
2012-03-09,13.46,13.5,13.42,13.46,3923100,16.3110370656996,16.3595096869944,16.2625644444048,16.3110370656996,3237373.91971497,0.0,1.0
2012-03-12,13.29,13.35,13.24,13.34,7277900,16.1050284251967,16.1777373571389,16.0444376485782,16.1656192018152,6005782.07292538,0.0,1.0
2012-03-13,13.68,13.69,13.445,13.46,7699500,16.577636482821,16.5897546381447,16.2928598327141,16.3110370656996,6353689.81031464,0.0,1.0
2012-03-14,13.57,13.95,13.53,13.63,7795700,16.4443367742603,16.9048266765609,16.3958641529655,16.5170457062025,6433074.83008895,0.0,1.0
2012-03-15,13.64,13.675,13.57,13.61,3863000,16.5291638615262,16.5715774051592,16.4443367742603,16.4928093955551,3187778.91255867,0.0,1.0
2012-03-16,13.56,13.62,13.5,13.54,4882100,16.4322186189366,16.5049275508788,16.3595096869944,16.4079823082892,4028748.49314074,0.0,1.0
2012-03-19,13.55,13.57,13.44,13.48,4034800,16.4201004636129,16.4443367742603,16.2868007550522,16.335273376347,3329549.66512858,0.0,1.0
2012-03-20,13.3,13.36,13.23,13.29,4889300,16.1171465805204,16.1898555124626,16.0323194932545,16.1050284251967,4034689.99150223,0.0,1.0
2012-03-21,13.435,13.45,13.35,13.38,3785900,16.2807416773904,16.2989189103759,16.1777373571389,16.21409182311,3124155.36760441,0.0,1.0
2012-03-22,13.395,13.48,13.34,13.44,6816200,16.2322690560956,16.335273376347,16.1656192018152,16.2868007550522,5624783.49049504,0.0,1.0
2012-03-23,13.52,13.54,13.42,13.46,4305400,16.3837459976418,16.4079823082892,16.2625644444048,16.3110370656996,3552850.97854778,0.0,1.0
2012-03-26,13.5,13.51,13.35,13.36,7153400,16.3595096869944,16.3716278423181,16.1777373571389,16.1898555124626,5903043.66375801,0.0,1.0
2012-03-27,13.45,13.51,13.44,13.49,4672800,16.2989189103759,16.3716278423181,16.2868007550522,16.3473915316707,3856032.43660475,0.0,1.0
2012-03-28,13.46,13.52,13.38,13.51,6024400,16.3110370656996,16.3837459976418,16.21409182311,16.3716278423181,4971383.71235269,0.0,1.0
2012-03-29,13.28,13.29,13.07,13.22,8924800,16.092910269873,16.1050284251967,15.8384290080753,16.0202013379308,7364817.30230485,0.0,1.0
2012-03-30,13.415,13.43,13.3,13.37,7587000,16.256505366743,16.2746825997285,16.1171465805204,16.2019736677863,6260853.8984164,0.0,1.0
2012-04-02,13.35,13.38,13.21,13.24,7977800,16.1777373571389,16.21409182311,16.0080831826071,16.0444376485782,6583345.22614821,0.0,1.0
2012-04-03,13.06,13.19,12.99,13.17,9235200,15.8263108527516,15.9838468719597,15.7414837654857,15.9596105613123,7620961.89833338,0.0,1.0
2012-04-04,12.845,12.92,12.75,12.92,10360200,15.5657705132921,15.6566566782198,15.4506480377169,15.6566566782198,8549321.01731563,0.0,1.0
2012-04-05,12.98,13.02,12.9,12.9,7734900,15.729365610162,15.7778382314568,15.6324203675724,15.6324203675724,6382902.17725863,0.0,1.0
2012-04-09,12.865,12.9,12.83,12.85,4120300,15.5900068239395,15.6324203675724,15.5475932803065,15.5718295909539,3400104.95817123,0.0,1.0
2012-04-10,12.7,12.86,12.62,12.84,11490700,15.3900572610984,15.5839477462776,15.2931120185088,15.5597114356302,9482218.78087962,0.0,1.0
2012-04-11,12.955,12.96,12.87,12.9,8810400,15.6990702218528,15.7051292995146,15.5960659016013,15.6324203675724,7270413.49500565,0.0,1.0
2012-04-12,13.13,13.14,12.91,12.94,7782500,15.9111379400175,15.9232560953412,15.6445385228961,15.6808929888672,6422182.0830929,0.0,1.0
2012-04-13,13.11,13.17,13.03,13.15,7935600,15.8869016293701,15.9596105613123,15.7899563867805,15.9353742506649,6548521.44408506,0.0,1.0
2012-04-16,13.03,13.18,12.97,13.14,7242500,15.7899563867805,15.971728716636,15.7172474548383,15.9232560953412,5976569.70598141,0.0,1.0
2012-04-17,13.02,13.08,12.91,12.95,8058000,15.7778382314568,15.850547163399,15.6445385228961,15.6930111441909,6649526.91623033,0.0,1.0
2012-04-18,12.88,12.92,12.81,12.855,5963900,15.608184056925,15.6566566782198,15.5233569696591,15.5778886686158,4921458.6219541,0.0,1.0
2012-04-19,12.88,12.98,12.8,12.95,6045000,15.608184056925,15.729365610162,15.5112388143354,15.6930111441909,4988382.9993314,0.0,1.0
2012-04-20,12.78,12.86,12.75,12.78,5284900,15.487002503688,15.5839477462776,15.4506480377169,15.487002503688,4361142.31814169,0.0,1.0
2012-04-23,12.59,12.6,12.45,12.58,6293400,15.2567575525378,15.2688757078615,15.087103378006,15.2446393972141,5193364.69280265,0.0,1.0
2012-04-24,12.7,12.75,12.67,12.74,4749500,15.3900572610984,15.4506480377169,15.3537027951273,15.4385298823932,3919325.8983167,0.0,1.0
2012-04-25,12.92,12.93,12.82,12.84,6014800,15.6566566782198,15.6687748335435,15.5354751249828,15.5597114356302,4963461.71453738,0.0,1.0
2012-04-26,13.0,13.04,12.85,12.85,6936700,15.7536019208094,15.8020745421042,15.5718295909539,15.5718295909539,5724221.06723939,0.0,1.0
2012-04-27,12.87,12.905,12.8,12.87,5880100,15.5960659016013,15.6384794452343,15.5112388143354,15.5960659016013,4852306.18269124,0.0,1.0
2012-04-30,12.805,12.82,12.73,12.82,3965100,15.5172978919973,15.5354751249828,15.4264117270695,15.5354751249828,3272032.66015697,0.0,1.0
2012-05-01,12.86,12.94,12.76,12.79,3601500,15.5839477462776,15.6808929888672,15.4627661930406,15.4991206590117,2971986.99290191,0.0,1.0
2012-05-02,13.11,13.125,12.9956,13.055,8568300,15.8869016293701,15.9050788623557,15.748269932467,15.8202517750898,7070630.61260069,0.0,1.0
2012-05-03,13.06,13.14,13.01,13.11,8752800,15.8263108527516,15.9232560953412,15.7657200761331,15.8869016293701,7222881.50811378,0.0,1.0
2012-05-04,12.95,13.05,12.91,13.04,7245400,15.6930111441909,15.8141926974279,15.6445385228961,15.8020745421042,5978962.80948812,0.0,1.0
2012-05-07,12.87,12.91,12.815,12.86,6935300,15.5960659016013,15.6445385228961,15.529416047321,15.5839477462776,5723065.77589132,0.0,1.0
2012-05-08,12.74,12.77,12.6,12.73,6161200,15.4385298823932,15.4748843483643,15.2688757078615,15.4264117270695,5084272.18122094,0.0,1.0
2012-05-09,12.64,12.72,12.505,12.58,6184300,15.3173483291562,15.4142935717458,15.1537532322863,15.2446393972141,5103334.48846405,0.0,1.0
2012-05-10,12.69,12.76,12.67,12.74,4581800,15.3779391057747,15.4627661930406,15.3537027951273,15.4385298823932,3780938.49898041,0.0,1.0
2012-05-11,12.54,12.64,12.49,12.5,3572600,15.1961667759193,15.3173483291562,15.1355759993008,15.1476941546245,2948138.47864537,0.0,1.0
2012-05-14,12.34,12.37,12.27,12.36,4894500,14.9538036694453,14.9901581354164,14.8689765821794,14.9780399800927,4038981.07365217,0.0,1.0
2012-05-15,12.38,12.47,12.32,12.42,4245800,15.0022762907401,15.1113396886534,14.9295673587979,15.0507489120349,3503668.57544436,0.0,1.0
2012-05-16,12.13,12.25,12.11,12.18,7959600,14.6993224076476,14.844740271532,14.6750860970002,14.7599131842661,6568326.43862333,0.0,1.0
2012-05-17,12.16,12.26,12.16,12.24,7432500,14.7356768736187,14.8568584268557,14.7356768736187,14.8326221162083,6133359.24607617,0.0,1.0
2012-05-18,12.0,12.18,11.98,12.13,8420800,14.5417863884395,14.7599131842661,14.5175500777921,14.6993224076476,6948912.41700077,0.0,1.0
2012-05-21,12.24,12.27,12.085,12.11,5477800,14.8326221162083,14.8689765821794,14.6447907086909,14.6750860970002,4520324.96174316,0.0,1.0
2012-05-22,12.23,12.32,12.14,12.245,5752600,14.8205039608846,14.9295673587979,14.7114405629713,14.8386811938701,4747092.14920656,0.0,1.0
2012-05-23,12.06,12.07,11.86,12.04,6469500,14.6144953203817,14.6266134757054,14.3721322139077,14.5902590097343,5338683.84022735,0.0,1.0
2012-05-24,11.91,12.04,11.86,12.03,8967100,14.4327229905262,14.5902590097343,14.3721322139077,14.5781408544106,7399723.60517856,0.0,1.0
2012-05-25,11.79,11.86,11.73,11.81,4179400,14.2873051266418,14.3721322139077,14.2145961946996,14.3115414372892,3448874.75722176,0.0,1.0
2012-05-29,12.29,12.31,12.18,12.21,8574100,14.8932128928268,14.9174492034742,14.7599131842661,14.7962676502372,7075416.81961408,0.0,1.0
2012-05-30,12.0,12.05,11.96,12.04,11890400,14.5417863884395,14.602377165058,14.4933137671447,14.5902590097343,9812054.46075265,0.0,1.0
2012-05-31,12.07,12.14,11.99,12.12,7125200,14.6266134757054,14.7114405629713,14.5296682331158,14.6872042523239,5879772.7951755,0.0,1.0
2012-06-01,11.6,11.74,11.56,11.72,6949100,14.0570601754915,14.2267143500233,14.0085875541967,14.2024780393759,5734453.64775082,0.0,1.0
2012-06-04,11.53,11.56,11.46,11.5,7141600,13.9722330882256,14.0085875541967,13.8874060009597,13.9358786222545,5893306.20811001,0.0,1.0
2012-06-05,11.595,11.61,11.52,11.54,5284500,14.0510010978296,14.0691783308152,13.9601149329019,13.9843512435493,4360812.23489938,0.0,1.0
2012-06-06,11.87,11.91,11.72,11.73,8066500,14.3842503692314,14.4327229905262,14.2024780393759,14.2145961946996,6656541.18512929,0.0,1.0
2012-06-07,11.87,11.98,11.82,11.98,8126300,14.3842503692314,14.5175500777921,14.3236595926129,14.5175500777921,6705888.62985386,0.0,1.0
2012-06-08,11.7,11.7,11.56,11.59,7190200,14.1782417287285,14.1782417287285,14.0085875541967,14.0449420201678,5933411.32205004,0.0,1.0
2012-06-11,11.61,11.83,11.6,11.805,12455800,14.0691783308152,14.3357777479366,14.0570601754915,14.3054823596273,10278627.1237505,0.0,1.0
2012-06-12,11.77,11.81,11.66,11.705,6827800,14.2630688159944,14.3115414372892,14.1297691074337,14.1843008063903,5634355.90452188,0.0,1.0
2012-06-13,11.705,11.8,11.665,11.72,4970800,14.1843008063903,14.2994232819655,14.1358281850955,14.2024780393759,4101944.45212184,0.0,1.0
2012-06-14,11.77,11.805,11.65,11.705,4759200,14.2630688159944,14.3054823596273,14.11765095211,14.1843008063903,3927330.41694258,0.0,1.0
2012-06-15,12.03,12.04,11.88,11.89,8577000,14.5781408544106,14.5902590097343,14.3963685245551,14.4084866798788,7077809.92312079,0.0,1.0
2012-06-18,12.06,12.11,12.0,12.04,7872200,14.6144953203817,14.6750860970002,14.5417863884395,14.5902590097343,6496203.25017973,0.0,1.0
2012-06-19,12.195,12.28,12.15,12.19,5220900,14.7780904172516,14.8810947375031,14.723558718295,14.7720313395898,4308328.99937291,0.0,1.0
2012-06-20,12.23,12.25,12.1,12.22,4184400,14.8205039608846,14.844740271532,14.6629679416765,14.8083858055609,3453000.79775057,0.0,1.0
2012-06-21,11.855,12.12,11.82,12.11,6786900,14.3660731362458,14.6872042523239,14.3236595926129,14.6750860970002,5600604.89299623,0.0,1.0
2012-06-22,11.95,11.95,11.88,11.95,5256200,14.481195611821,14.481195611821,14.3963685245551,14.481195611821,4337458.8455063,0.0,1.0
2012-06-25,11.71,11.78,11.68,11.75,5339000,14.1903598840522,14.2751869713181,14.1540054180811,14.238832505347,4405786.0766634,0.0,1.0
2012-06-26,11.79,11.85,11.68,11.77,4928900,14.2873051266418,14.360014058584,14.1540054180811,14.2630688159944,4067368.23249039,0.0,1.0
2012-06-27,11.87,11.96,11.87,11.89,4777300,14.3842503692314,14.4933137671447,14.3842503692314,14.4084866798788,3942266.68365687,0.0,1.0
2012-06-28,11.84,11.84,11.73,11.79,5365800,14.3478959032603,14.3478959032603,14.2145961946996,14.2873051266418,4427901.65389782,0.0,1.0
2012-06-29,12.23,12.25,12.165,12.18,5467400,14.8205039608846,14.844740271532,14.7417359512805,14.7599131842661,4511742.79744323,0.0,1.0
2012-07-02,12.23,12.3,12.18,12.24,3485800,14.8205039608846,14.9053310481505,14.7599131842661,14.8326221162083,2876510.41506523,0.0,1.0
2012-07-03,12.47,12.49,12.37,12.42,5361100,15.1113396886534,15.1355759993008,14.9901581354164,15.0507489120349,4424023.17580073,0.0,1.0
2012-07-05,12.39,12.46,12.32,12.39,4110300,15.0143944460638,15.0992215333297,14.9295673587979,15.0143944460638,3391852.8771136,0.0,1.0
2012-07-06,12.2,12.26,12.12,12.23,5683300,14.7841494949135,14.8568584268557,14.6872042523239,14.8205039608846,4689905.22747725,0.0,1.0
2012-07-09,12.21,12.23,12.13,12.16,4374100,14.7962676502372,14.8205039608846,14.6993224076476,14.7356768736187,3609542.77541362,0.0,1.0
2012-07-10,12.05,12.2,11.975,12.18,5169800,14.602377165058,14.7841494949135,14.5114910001302,14.7599131842661,4266160.86516846,0.0,1.0
2012-07-11,12.06,12.11,12.0,12.09,3469800,14.6144953203817,14.6750860970002,14.5417863884395,14.6508497863528,2863307.08537304,0.0,1.0
2012-07-12,11.85,11.88,11.755,11.81,5473000,14.360014058584,14.3963685245551,14.2448915830088,14.3115414372892,4516363.9628355,0.0,1.0
2012-07-13,11.94,11.97,11.78,11.78,3908200,14.4690774564973,14.5054319224684,14.2751869713181,14.2751869713181,3225078.3189391,0.0,1.0
2012-07-16,11.85,11.85,11.7601,11.79,3927400,14.360014058584,14.360014058584,14.2510718422239,14.2873051266418,3240922.31456974,0.0,1.0
2012-07-17,11.94,11.98,11.81,11.91,8101900,14.4690774564973,14.5175500777921,14.3115414372892,14.4327229905262,6685753.55207326,0.0,1.0
2012-07-18,11.86,11.89,11.74,11.77,6894600,14.3721322139077,14.4084866798788,14.2267143500233,14.2630688159944,5689479.80598678,0.0,1.0
2012-07-19,12.02,12.04,11.95,11.97,6307100,14.5660226990869,14.5902590097343,14.481195611821,14.5054319224684,5204670.0438516,0.0,1.0
2012-07-20,11.965,11.97,11.89,11.915,11510800,14.4993728448065,14.5054319224684,14.4084866798788,14.438782068188,9498805.46380543,0.0,1.0
2012-07-23,11.665,11.69,11.5,11.6,5933300,14.1358281850955,14.1661235734048,13.9358786222545,14.0570601754915,4896207.25391778,0.0,1.0
2012-07-24,11.595,11.61,11.5,11.61,9245900,14.0510010978296,14.0691783308152,13.9358786222545,14.0691783308152,7629791.62506504,0.0,1.0
2012-07-25,11.6,11.67,11.55,11.59,5056300,14.0570601754915,14.1418872627574,13.996469398873,14.0449420201678,4172499.74516448,0.0,1.0
2012-07-26,11.79,11.81,11.7,11.74,5657200,14.2873051266418,14.3115414372892,14.1782417287285,14.2267143500233,4668367.29591687,0.0,1.0
2012-07-27,12.15,12.17,11.93,11.94,5383600,14.723558718295,14.7477950289424,14.4569593011736,14.4690774564973,4442590.35818038,0.0,1.0
2012-07-30,12.09,12.14,12.04,12.08,6282200,14.6508497863528,14.7114405629713,14.5902590097343,14.6387316310291,5184122.36201812,0.0,1.0
2012-07-31,12.17,12.25,12.15,12.18,6563600,14.7477950289424,14.844740271532,14.723558718295,14.7599131842661,5416335.92297955,0.0,1.0
2012-08-01,12.21,12.32,12.18,12.29,6936500,14.7962676502372,14.9295673587979,14.7599131842661,14.8932128928268,5724056.02561821,0.0,1.0
2012-08-02,12.13,12.25,12.05,12.13,6719000,14.6993224076476,14.844740271532,14.602377165058,14.6993224076476,5544573.26261497,0.0,1.0
2012-08-03,12.43,12.43,12.27,12.31,3787900,15.0628670673586,15.0628670673586,14.8689765821794,14.9174492034742,3125805.78381593,0.0,1.0
2012-08-06,12.43,12.48,12.4,12.42,3520600,15.0628670673586,15.1234578439771,15.0265126013875,15.0507489120349,2905227.65714574,0.0,1.0
2012-08-07,12.44,12.55,12.43,12.45,7266700,15.0749852226823,15.208284931243,15.0628670673586,15.087103378006,5996539.74214082,0.0,1.0
2012-08-08,12.47,12.51,12.43,12.44,3257100,15.1113396886534,15.1598123099482,15.0628670673586,15.0749852226823,2687785.32127745,0.0,1.0
2012-08-09,12.64,12.72,12.61,12.62,5071800,15.3173483291562,15.4142935717458,15.2809938631851,15.2931120185088,4185290.4708038,0.0,1.0
2012-08-10,12.72,12.73,12.64,12.67,4507300,15.4142935717458,15.4264117270695,15.3173483291562,15.3537027951273,3719460.49510114,0.0,1.0
2012-08-13,12.62,12.69,12.59,12.66,2813500,15.2931120185088,15.3779391057747,15.2567575525378,15.3415846398036,2321723.00556144,0.0,1.0
2012-08-14,12.71,12.78,12.67,12.78,2398600,15.4021754164221,15.487002503688,15.3537027951273,15.487002503688,1979344.16248078,0.0,1.0
2012-08-15,12.69,12.74,12.64,12.64,4529600,15.3779391057747,15.4385298823932,15.3173483291562,15.3173483291562,3737862.63585964,0.0,1.0
2012-08-16,12.8,12.83,12.7,12.74,2984000,15.5112388143354,15.5475932803065,15.3900572610984,15.4385298823932,2462420.98759386,0.0,1.0
2012-08-17,12.71,12.75,12.67,12.73,5913600,15.4021754164221,15.4506480377169,15.3537027951273,15.4264117270695,4879950.65423427,0.0,1.0
2012-08-20,12.67,12.69,12.615,12.67,2690800,15.3537027951273,15.3779391057747,15.287052940847,15.3537027951273,2220469.97098444,0.0,1.0
2012-08-21,12.74,12.85,12.71,12.83,3457800,15.4385298823932,15.5718295909539,15.4021754164221,15.5475932803065,2853404.58810391,0.0,1.0
2012-08-22,12.74,12.765,12.65,12.7,3193500,15.4385298823932,15.4688252707025,15.3294664844799,15.3900572610984,2635302.085751,0.0,1.0
2012-08-23,12.64,12.74,12.6,12.74,4556200,15.3173483291562,15.4385298823932,15.2688757078615,15.4385298823932,3759813.17147291,0.0,1.0
2012-08-24,12.69,12.73,12.6001,12.64,2008700,15.3779391057747,15.4264117270695,15.2689968894147,15.3173483291562,1657595.52204417,0.0,1.0
2012-08-27,12.63,12.67,12.59,12.65,2292000,15.3052301738326,15.3537027951273,15.2567575525378,15.3294664844799,1891376.97840653,0.0,1.0
2012-08-28,12.51,12.56,12.48,12.53,6188200,15.1598123099482,15.2204030865667,15.1234578439771,15.1840486205956,5106552.80007649,0.0,1.0
2012-08-29,12.53,12.58,12.5,12.57,2406200,15.1840486205956,15.2446393972141,15.1476941546245,15.2325212418904,1985615.74408456,0.0,1.0
2012-08-30,12.48,12.52,12.44,12.52,3267600,15.1234578439771,15.1719304652719,15.0749852226823,15.1719304652719,2696450.00638795,0.0,1.0
2012-08-31,12.66,12.68,12.53,12.65,4918900,15.3415846398036,15.365820950451,15.1840486205956,15.3294664844799,4059116.15143279,0.0,1.0
2012-09-04,12.625,12.68,12.555,12.63,4578800,15.2991710961707,15.365820950451,15.2143440089048,15.3052301738326,3778462.87466312,0.0,1.0
2012-09-05,12.52,12.54,12.46,12.515,5699500,15.1719304652719,15.1961667759193,15.0992215333297,15.16587138761,4703273.59879059,0.0,1.0
2012-09-06,12.66,12.69,12.48,12.48,4461100,15.3415846398036,15.3779391057747,15.1234578439771,15.1234578439771,3681335.88061494,0.0,1.0
2012-09-07,12.84,12.84,12.735,12.76,5350700,15.5597114356302,15.5597114356302,15.4324708047314,15.4627661930406,4415441.01150083,0.0,1.0
2012-09-10,12.815,12.88,12.8,12.85,2488000,15.529416047321,15.608184056925,15.5112388143354,15.5718295909539,2053117.76713589,0.0,1.0
2012-09-11,12.97,13.0,12.89,12.9,3571600,15.7172474548383,15.7536019208094,15.6203022122487,15.6324203675724,2947313.27053962,0.0,1.0
2012-09-12,13.18,13.21,13.11,13.12,10547400,15.971728716636,16.0080831826071,15.8869016293701,15.8990197846938,8703799.9747143,0.0,1.0
2012-09-13,13.43,13.45,13.07,13.1,12018000,16.2746825997285,16.2989189103759,15.8384290080753,15.8747834740464,9917351.01504791,0.0,1.0
2012-09-14,13.6,13.71,13.53,13.55,7470800,16.4806912402314,16.6139909487921,16.3958641529655,16.4201004636129,6164964.71652687,0.0,1.0
2012-09-17,13.52,13.64,13.51,13.6,10277100,16.3837459976418,16.5291638615262,16.3716278423181,16.4806912402314,8480746.22372681,0.0,1.0
2012-09-18,13.52,13.57,13.485,13.52,6792500,16.3837459976418,16.4443367742603,16.3413324540089,16.3837459976418,5605226.05838849,0.0,1.0
2012-09-19,13.56,13.59,13.53,13.57,3571100,16.4322186189366,16.4685730849077,16.3958641529655,16.4443367742603,2946900.66648674,0.0,1.0
2012-09-20,13.52,13.53,13.43,13.49,4875500,16.3837459976418,16.3958641529655,16.2746825997285,16.3473915316707,4023302.11964271,0.0,1.0
2012-09-21,13.525,13.62,13.52,13.6,2842400,16.3898050753037,16.5049275508788,16.3837459976418,16.4806912402314,2345571.51981795,0.0,1.0
2012-09-24,13.555,13.57,13.495,13.51,4119700,16.4261595412748,16.4443367742603,16.3534506093326,16.3716278423181,3399609.83330777,0.0,1.0
2012-09-25,13.34,13.56,13.33,13.54,4657300,16.1656192018152,16.4322186189366,16.1535010464915,16.4079823082892,3843241.71096544,0.0,1.0
2012-09-26,13.25,13.3299,13.23,13.32,6207000,16.0565558039019,16.1533798649383,16.0323194932545,16.1413828911678,5122066.71246484,0.0,1.0
2012-09-27,13.415,13.46,13.33,13.4,5986100,16.256505366743,16.3110370656996,16.1535010464915,16.2383281337574,4939778.24190199,0.0,1.0
2012-09-28,13.38,13.43,13.33,13.42,5408300,16.21409182311,16.2746825997285,16.1535010464915,16.2625644444048,4462972.99839271,0.0,1.0
2012-10-01,13.475,13.57,13.45,13.46,5444500,16.3292142986852,16.4443367742603,16.2989189103759,16.3110370656996,4492845.53182128,0.0,1.0
2012-10-02,13.55,13.56,13.46,13.51,6131100,16.4201004636129,16.4322186189366,16.3110370656996,16.3716278423181,5059433.4172375,0.0,1.0
2012-10-03,13.49,13.55,13.42,13.505,7495900,16.3473915316707,16.4201004636129,16.2625644444048,16.3655687646563,6185677.4399815,0.0,1.0
2012-10-04,13.48,13.5,13.4,13.455,6404100,16.335273376347,16.3595096869944,16.2383281337574,16.3049779880378,5284715.23011053,0.0,1.0
2012-10-05,13.5,13.58,13.46,13.53,4746000,16.3595096869944,16.456454929584,16.3110370656996,16.3958641529655,3916437.66994653,0.0,1.0
2012-10-08,13.3,13.35,13.28,13.32,3992400,16.1171465805204,16.1777373571389,16.092910269873,16.1413828911678,3294560.84144427,0.0,1.0
2012-10-09,13.14,13.24,13.12,13.225,4873200,15.9232560953412,16.0444376485782,15.8990197846938,16.0262604155927,4021404.14099946,0.0,1.0
2012-10-10,13.05,13.18,13.012,13.16,3889800,15.8141926974279,15.971728716636,15.7681437071979,15.9474924059886,3209894.48979309,0.0,1.0
2012-10-11,13.02,13.08,13.0,13.07,3391300,15.7778382314568,15.850547163399,15.7536019208094,15.8384290080753,2798528.24907073,0.0,1.0
2012-10-12,12.95,12.98,12.9,12.96,2926600,15.6930111441909,15.729365610162,15.6324203675724,15.7051292995146,2415054.04232312,0.0,1.0
2012-10-15,13.12,13.13,12.98,13.03,8768700,15.8990197846938,15.9111379400175,15.729365610162,15.7899563867805,7236002.3169954,0.0,1.0
2012-10-16,13.2,13.22,13.14,13.14,6618000,15.9959650272834,16.0202013379308,15.9232560953412,15.9232560953412,5461227.24393303,0.0,1.0
2012-10-17,13.2306,13.29,13.07,13.1,9511400,16.0330465825739,16.1050284251967,15.8384290080753,15.8747834740464,7848884.37714486,0.0,1.0
2012-10-18,13.1,13.19,13.06,13.13,8084400,15.8747834740464,15.9838468719597,15.8263108527516,15.9111379400175,6671312.41022245,0.0,1.0
2012-10-19,12.83,12.93,12.76,12.93,4463200,15.5475932803065,15.6687748335435,15.4627661930406,15.6687748335435,3683068.81763704,0.0,1.0
2012-10-22,12.94,12.96,12.84,12.85,4615900,15.6808929888672,15.7051292995146,15.5597114356302,15.5718295909539,3809078.0953869,0.0,1.0
2012-10-23,12.64,12.68,12.57,12.65,9407200,15.3173483291562,15.365820950451,15.2325212418904,15.3294664844799,7762897.69252446,0.0,1.0
2012-10-24,12.72,12.8,12.68,12.77,7539700,15.4142935717458,15.5112388143354,15.365820950451,15.4748843483643,6221821.55501389,0.0,1.0
2012-10-25,12.74,12.8,12.685,12.77,4183600,15.4385298823932,15.5112388143354,15.3718800281129,15.4748843483643,3452340.63126598,0.0,1.0
2012-10-26,12.61,12.64,12.5,12.53,4338900,15.2809938631851,15.3173483291562,15.1476941546245,15.1840486205956,3580495.45009082,0.0,1.0
2012-10-31,12.61,12.665,12.52,12.61,6386000,15.2809938631851,15.3476437174655,15.1719304652719,15.2809938631851,5269778.96339625,0.0,1.0
2012-11-01,12.77,12.81,12.67,12.71,9470000,15.4748843483643,15.5233569696591,15.3537027951273,15.4021754164221,7814720.76156631,0.0,1.0
2012-11-02,12.64,12.73,12.56,12.72,9108000,15.3173483291562,15.4264117270695,15.2204030865667,15.4142935717458,7515995.42728046,0.0,1.0
2012-11-05,12.76,12.76,12.57,12.6,7478800,15.4627661930406,15.4627661930406,15.2325212418904,15.2688757078615,6171566.38137298,0.0,1.0
2012-11-06,12.89,12.92,12.78,12.79,7565500,15.6203022122487,15.6566566782198,15.487002503688,15.4991206590117,6243111.92414254,0.0,1.0
2012-11-07,12.71,12.83,12.63,12.82,5963600,15.4021754164221,15.5475932803065,15.3052301738326,15.5354751249828,4921211.05952237,0.0,1.0
2012-11-08,12.72,12.8,12.69,12.8,16934100,15.4142935717458,15.5112388143354,15.3779391057747,15.5112388143354,13974156.5837846,0.0,1.0
2012-11-09,12.93,13.03,12.85,12.87,9350300,15.6687748335435,15.7899563867805,15.5718295909539,15.5960659016013,7715943.35130659,0.0,1.0
2012-11-12,12.97,13.01,12.94,12.965,3649000,15.7172474548383,15.7657200761331,15.6808929888672,15.7111883771765,3011184.3779256,0.0,1.0
2012-11-13,12.71,12.73,12.57,12.62,9337500,15.4021754164221,15.4264117270695,15.2325212418904,15.2931120185088,7705380.68755284,0.0,1.0
2012-11-14,12.58,12.74,12.54,12.74,6633100,15.2446393972141,15.4385298823932,15.1961667759193,15.4385298823932,5473687.88633001,0.0,1.0
2012-11-15,12.68,12.72,12.59,12.61,7572200,15.365820950451,15.4142935717458,15.2567575525378,15.2809938631851,6248640.81845115,0.0,1.0
2012-11-16,12.69,12.7,12.53,12.59,7792000,15.3779391057747,15.3900572610984,15.1840486205956,15.2567575525378,6430021.56009764,0.0,1.0
2012-11-19,12.84,12.85,12.71,12.73,4617200,15.5597114356302,15.5718295909539,15.4021754164221,15.4264117270695,3810150.86592439,0.0,1.0
2012-11-20,12.82,12.82,12.7,12.74,5190400,15.5354751249828,15.5354751249828,15.3900572610984,15.4385298823932,4283160.15214718,0.0,1.0
2012-11-21,12.65,12.71,12.62,12.64,4018600,15.3294664844799,15.4021754164221,15.2931120185088,15.3173483291562,3316181.29381525,0.0,1.0
2012-11-23,13.198,13.25,13.18,13.24,5695500,15.9935413962187,16.0565558039019,15.971728716636,16.0444376485782,4699972.76636755,0.0,1.0
2012-11-26,13.29,13.3,13.19,13.2,8544800,16.1050284251967,16.1171465805204,15.9838468719597,15.9959650272834,7051238.22211528,0.0,1.0
2012-11-27,13.22,13.29,13.2,13.25,3628200,16.0202013379308,16.1050284251967,15.9959650272834,16.0565558039019,2994020.04932575,0.0,1.0
2012-11-28,13.32,13.34,13.12,13.17,6882400,16.1413828911678,16.1656192018152,15.8990197846938,15.9596105613123,5679412.2670965,0.0,1.0
2012-11-29,13.49,13.54,13.41,13.47,9316500,16.3473915316707,16.4079823082892,16.2504462890811,16.3231552210233,7688051.31733182,0.0,1.0
2012-11-30,13.56,13.61,13.54,13.6,7189900,16.4322186189366,16.4928093955551,16.4079823082892,16.4806912402314,5933163.75961832,0.0,1.0
2012-12-03,13.5,13.64,13.5,13.61,5452700,16.3595096869944,16.5291638615262,16.3595096869944,16.4928093955551,4499612.23828854,0.0,1.0
2012-12-04,13.55,13.62,13.55,13.56,6342100,16.4201004636129,16.5049275508788,16.4201004636129,16.4322186189366,5233552.32755328,0.0,1.0
2012-12-05,13.63,13.71,13.59,13.64,6027100,16.5170457062025,16.6139909487921,16.4685730849077,16.5291638615262,4973611.77423825,0.0,1.0
2012-12-06,13.68,13.69,13.6212,13.64,3816600,16.577636482821,16.5897546381447,16.5063817295176,16.5291638615262,3149489.25645131,0.0,1.0
2012-12-07,13.705,13.73,13.65,13.7,3835800,16.6079318711303,16.6382272594395,16.5412820168499,16.6018727934684,3165333.25208193,0.0,1.0
2012-12-10,13.69,13.69,13.62,13.62,6797400,16.5897546381447,16.5897546381447,16.5049275508788,16.5049275508788,5609269.57810672,0.0,1.0
2012-12-11,13.73,13.75,13.66,13.68,4223100,16.6382272594395,16.6624635700869,16.5534001721736,16.577636482821,3484936.35144357,0.0,1.0
2012-12-12,13.79,13.86,13.755,13.78,6159800,16.7109361913817,16.7957632786476,16.6685226477488,16.698818036058,5083116.88987286,0.0,1.0
2012-12-13,13.82,13.88,13.78,13.84,4741100,16.7472906573528,16.819999589295,16.698818036058,16.7715269680002,3912394.15022829,0.0,1.0
2012-12-14,13.79,13.81,13.74,13.78,7511700,16.7109361913817,16.7351725020291,16.6503454147632,16.698818036058,6198715.72805253,0.0,1.0
2012-12-17,13.71,13.72,13.61,13.63,4748100,16.6139909487921,16.6261091041158,16.4928093955551,16.5170457062025,3918170.60696863,0.0,1.0
2012-12-18,13.4598,13.46,13.3,13.3699,9162600,16.6390634121568,16.6393106530284,16.4415179558155,16.5279286404104,7411881.3316076,0.27089,1.0
2012-12-19,13.31,13.41,13.31,13.38,5873300,16.4538799993913,16.5775004351493,16.4538799993913,16.5404143044219,4751075.30885675,0.0,1.0
2012-12-20,13.31,13.33,13.23,13.24,7546400,16.4538799993913,16.4786040865429,16.3549836507849,16.3673456943607,6104492.31450064,0.0,1.0
2012-12-21,13.15,13.2,13.08,13.14,5155400,16.2560873021785,16.3178975200575,16.1695529971479,16.2437252586027,4170346.08265883,0.0,1.0
2012-12-24,13.15,13.18,13.11,13.11,1442600,16.2560873021785,16.2931734329059,16.2066391278753,16.2066391278753,1166959.16104349,0.0,1.0
2012-12-26,13.24,13.32,13.24,13.3,1977000,16.3673456943607,16.4662420429671,16.3673456943607,16.4415179558155,1599250.14652917,0.0,1.0
2012-12-27,13.34,13.355,13.21,13.26,3047600,16.4909661301187,16.5095091954824,16.3302595636333,16.3920697815123,2465288.18743668,0.0,1.0
2012-12-28,13.42,13.455,13.3,13.31,4075100,16.5898624787251,16.6331296312405,16.4415179558155,16.4538799993913,3296461.44265101,0.0,1.0
2012-12-31,13.62,13.63,13.39,13.39,3713700,16.8371033502412,16.849465393817,16.5527763479977,16.5527763479977,3004114.9565834,0.0,1.0
2013-01-02,13.82,13.83,13.67,13.67,9619800,17.0843442217572,17.096706265333,16.8989135681202,16.8989135681202,7781723.09538762,0.0,1.0
2013-01-03,13.68,13.79,13.67,13.7,13125200,16.911275611696,17.0472580910298,16.8989135681202,16.9359996988476,10617338.4032497,0.0,1.0
2013-01-04,13.63,13.65,13.53,13.58,4877200,16.849465393817,16.8741894809686,16.725844958059,16.787655175938,3945302.38475066,0.0,1.0
2013-01-07,13.4789,13.52,13.42,13.52,6577900,16.6626749153866,16.7134829144832,16.5898624787251,16.7134829144832,5321045.79608207,0.0,1.0
2013-01-08,13.36,13.43,13.28,13.42,5050100,16.5156902172703,16.6022245223009,16.4167938686639,16.5898624787251,4085165.99139453,0.0,1.0
2013-01-09,13.48,13.52,13.46,13.465,6918900,16.66403474018,16.7134829144832,16.6393106530284,16.6454916748163,5596890.1562067,0.0,1.0
2013-01-10,13.71,13.78,13.63,13.68,6989000,16.9483617424234,17.034896047454,16.849465393817,16.911275611696,5653595.99094202,0.0,1.0
2013-01-11,13.61,13.62,13.53,13.6,5680600,16.8247413066654,16.8371033502412,16.725844958059,16.8123792630896,4595194.93291532,0.0,1.0
2013-01-14,13.58,13.66,13.535,13.66,10899400,16.787655175938,16.8865515245444,16.7320259798469,16.8865515245444,8816827.03443602,0.0,1.0
2013-01-15,13.5,13.5,13.39,13.425,7682000,16.6887588273316,16.6887588273316,16.5527763479977,16.596043500513,6214182.91635663,0.0,1.0
2013-01-16,13.37,13.44,13.34,13.38,5513700,16.5280522608461,16.6145865658767,16.4909661301187,16.5404143044219,4460184.8927253,0.0,1.0
2013-01-17,13.4,13.453,13.34,13.37,4234100,16.5651383915735,16.6306572225253,16.4909661301187,16.5280522608461,3425080.95367688,0.0,1.0
2013-01-18,13.45,13.48,13.4,13.46,2827400,16.6269486094526,16.66403474018,16.5651383915735,16.6393106530284,2287162.29858198,0.0,1.0
2013-01-22,13.48,13.52,13.44,13.5,4366100,16.66403474018,16.7134829144832,16.6145865658767,16.6887588273316,3531859.4156606,0.0,1.0
2013-01-23,13.44,13.46,13.39,13.4,4553500,16.6145865658767,16.6393106530284,16.5527763479977,16.5651383915735,3683452.47456783,0.0,1.0
2013-01-24,13.31,13.41,13.3,13.35,5787800,16.4538799993913,16.5775004351493,16.4415179558155,16.5033281736945,4681911.98689002,0.0,1.0
2013-01-25,13.24,13.24,13.15,13.22,3653000,16.3673456943607,16.3673456943607,16.2560873021785,16.3426216072091,2955013.04262573,0.0,1.0
2013-01-28,13.19,13.26,13.16,13.26,8835500,16.3055354764817,16.3920697815123,16.2684493457543,16.3920697815123,7147281.06710092,0.0,1.0
2013-01-29,13.39,13.43,13.33,13.37,5150200,16.5527763479977,16.6022245223009,16.4786040865429,16.5280522608461,4166139.65839887,0.0,1.0
2013-01-30,13.38,13.44,13.32,13.32,6890500,16.5404143044219,16.6145865658767,16.4662420429671,16.4662420429671,5573916.60832539,0.0,1.0
2013-01-31,13.4,13.4,13.34,13.4,4631900,16.5651383915735,16.5651383915735,16.4909661301187,16.5651383915735,3746872.40956423,0.0,1.0
2013-02-01,13.44,13.49,13.38,13.4,3850200,16.6145865658767,16.6763967837558,16.5404143044219,16.5651383915735,3114533.5934075,0.0,1.0
2013-02-04,13.42,13.48,13.36,13.44,5979700,16.5898624787251,16.66403474018,16.5156902172703,16.6145865658767,4837145.22063759,0.0,1.0
2013-02-05,13.43,13.48,13.41,13.44,8218500,16.6022245223009,16.66403474018,16.5775004351493,16.6145865658767,6648172.65010118,0.0,1.0
2013-02-06,13.52,13.53,13.39,13.39,8584300,16.7134829144832,16.725844958059,16.5527763479977,16.5527763479977,6944078.41823487,0.0,1.0
2013-02-07,13.47,13.51,13.4,13.51,5993800,16.6516726966042,16.7011208709074,16.5651383915735,16.7011208709074,4848551.10180401,0.0,1.0
2013-02-08,13.52,13.54,13.41,13.41,4336400,16.7134829144832,16.7382070016348,16.5775004351493,16.5775004351493,3507834.26171425,0.0,1.0
2013-02-11,13.56,13.59,13.52,13.57,3449500,16.7629310887864,16.8000172195138,16.7134829144832,16.7752931323622,2790396.24706746,0.0,1.0
2013-02-12,13.59,13.65,13.54,13.57,2282300,16.8000172195138,16.8741894809686,16.7382070016348,16.7752931323622,1846215.78625368,0.0,1.0
2013-02-13,13.6,13.72,13.59,13.68,8103600,16.8123792630896,16.9607237859992,16.8000172195138,16.911275611696,6555226.85251076,0.0,1.0
2013-02-14,13.69,13.71,13.6031,13.63,4716800,16.9236376552718,16.9483617424234,16.8162114965981,16.849465393817,3815550.37488558,0.0,1.0
2013-02-15,13.64,13.73,13.63,13.69,3429400,16.8618274373928,16.973085829575,16.849465393817,16.9236376552718,2774136.79944721,0.0,1.0
2013-02-19,13.72,13.75,13.65,13.65,6704200,16.9607237859992,16.9978099167266,16.8741894809686,16.8741894809686,5423213.36993468,0.0,1.0
2013-02-20,13.67,13.79,13.64,13.79,5681400,16.8989135681202,17.0472580910298,16.8618274373928,17.0472580910298,4595842.07510917,0.0,1.0
2013-02-21,13.51,13.55,13.45,13.53,7996300,16.7011208709074,16.7505690452106,16.6269486094526,16.725844958059,6468428.90576185,0.0,1.0
2013-02-22,13.58,13.59,13.53,13.54,5038900,16.787655175938,16.8000172195138,16.725844958059,16.7382070016348,4076106.00068074,0.0,1.0
2013-02-25,13.32,13.66,13.3,13.66,6209400,16.4662420429671,16.8865515245444,16.4415179558155,16.8865515245444,5022955.92304414,0.0,1.0
2013-02-26,13.38,13.43,13.35,13.39,3752300,16.5404143044219,16.6022245223009,16.5033281736945,16.5527763479977,3035339.56743623,0.0,1.0
2013-02-27,13.51,13.56,13.4,13.43,10526400,16.7011208709074,16.7629310887864,16.5651383915735,16.6022245223009,8515096.98655773,0.0,1.0
2013-02-28,13.52,13.6,13.51,13.57,5754300,16.7134829144832,16.8123792630896,16.7011208709074,16.7752931323622,4654812.90752291,0.0,1.0
2013-03-01,13.555,13.56,13.46,13.51,4774700,16.7567500669985,16.7629310887864,16.6393106530284,16.7011208709074,3862387.29116481,0.0,1.0
2013-03-04,13.35,13.39,13.32,13.38,6815200,16.5033281736945,16.5527763479977,16.4662420429671,16.5404143044219,5513004.34933012,0.0,1.0
2013-03-05,13.57,13.59,13.52,13.55,5833000,16.7752931323622,16.8000172195138,16.7134829144832,16.7505690452106,4718475.520842,0.0,1.0
2013-03-06,13.56,13.59,13.54,13.56,2920100,16.7629310887864,16.8000172195138,16.7382070016348,16.7629310887864,2362149.90029329,0.0,1.0
2013-03-07,13.6,13.62,13.58,13.58,1904500,16.8123792630896,16.8371033502412,16.787655175938,16.787655175938,1540602.88521234,0.0,1.0
2013-03-08,13.69,13.72,13.61,13.68,2544200,16.9236376552718,16.9607237859992,16.8247413066654,16.911275611696,2058073.96196232,0.0,1.0
2013-03-11,13.66,13.69,13.62,13.65,2904100,16.8865515245444,16.9236376552718,16.8371033502412,16.8741894809686,2349207.05641647,0.0,1.0
2013-03-12,13.52,13.61,13.51,13.61,2993300,16.7134829144832,16.8247413066654,16.7011208709074,16.8247413066654,2421363.41102972,0.0,1.0
2013-03-13,13.56,13.58,13.51,13.57,3726900,16.7629310887864,16.787655175938,16.7011208709074,16.7752931323622,3014792.80278177,0.0,1.0
2013-03-14,13.53,13.56,13.5,13.53,2585200,16.725844958059,16.7629310887864,16.6887588273316,16.725844958059,2091239.99939666,0.0,1.0
2013-03-15,13.35,13.39,13.32,13.39,8161900,16.5033281736945,16.5527763479977,16.4662420429671,16.5527763479977,6602387.33988694,0.0,1.0
2013-03-18,13.23,13.25,13.2,13.22,3982500,16.3549836507849,16.3797077379365,16.3178975200575,16.3426216072091,3221554.73371393,0.0,1.0
2013-03-19,13.15,13.24,13.065,13.21,11372800,16.2560873021785,16.3673456943607,16.1510099317842,16.3302595636333,9199773.42764137,0.0,1.0
2013-03-20,13.2,13.23,13.18,13.23,3657300,16.3178975200575,16.3549836507849,16.2931734329059,16.3549836507849,2958491.43191763,0.0,1.0
2013-03-21,13.1,13.14,13.07,13.14,4558200,16.1942770842995,16.2437252586027,16.1571909535721,16.2437252586027,3687254.43495664,0.0,1.0
2013-03-22,13.13,13.15,13.11,13.14,2948200,16.2313632150269,16.2560873021785,16.2066391278753,16.2437252586027,2384880.76985195,0.0,1.0
2013-03-25,13.15,13.25,13.105,13.22,5904000,16.2560873021785,16.3797077379365,16.2004581060874,16.3426216072091,4775909.39054539,0.0,1.0
2013-03-26,13.32,13.35,13.2,13.2,13034500,16.4662420429671,16.5033281736945,16.3178975200575,16.3178975200575,10543968.657023,0.0,1.0
2013-03-27,13.35,13.36,13.19,13.24,5821300,16.5033281736945,16.5156902172703,16.3055354764817,16.3673456943607,4709011.0662571,0.0,1.0
2013-03-28,13.34,13.37,13.26,13.28,10498700,16.4909661301187,16.5280522608461,16.3920697815123,16.4167938686639,8492689.68809603,0.0,1.0
2013-04-01,13.32,13.44,13.29,13.43,3802700,16.4662420429671,16.6145865658767,16.4291559122397,16.6022245223009,3076109.5256482,0.0,1.0
2013-04-02,13.41,13.475,13.41,13.44,3292300,16.5775004351493,16.6578537183921,16.5775004351493,16.6145865658767,2663232.80597775,0.0,1.0
2013-04-03,13.34,13.45,13.31,13.43,7133200,16.4909661301187,16.6269486094526,16.4538799993913,16.6022245223009,5770243.37138185,0.0,1.0
2013-04-04,13.325,13.38,13.24,13.36,6603200,16.472423064755,16.5404143044219,16.3673456943607,16.5156902172703,5341511.66796229,0.0,1.0
2013-04-05,13.28,13.31,13.075,13.13,6600200,16.4167938686639,16.4538799993913,16.16337197536,16.2313632150269,5339084.88473539,0.0,1.0
2013-04-08,13.04,13.04,12.9,12.92,6252100,16.1201048228447,16.1201048228447,15.9470362127835,15.9717602999351,5057497.13764038,0.0,1.0
2013-04-09,13.05,13.1,12.93,12.99,6782600,16.1324668664205,16.1942770842995,15.9841223435109,16.0582946049657,5486633.30493109,0.0,1.0
2013-04-10,13.13,13.2,13.0801,13.12,3478700,16.2313632150269,16.3178975200575,16.1696766175837,16.2190011714511,2814016.93714266,0.0,1.0
2013-04-11,13.25,13.31,13.22,13.2599,5524800,16.3797077379365,16.4538799993913,16.3426216072091,16.3919461610766,4469163.99066484,0.0,1.0
2013-04-12,13.08,13.13,12.985,13.09,3567300,16.1695529971479,16.2313632150269,16.0521135831778,16.1819150407237,2885687.93511053,0.0,1.0
2013-04-15,12.9,13.07,12.86,13.07,5700800,15.9470362127835,16.1571909535721,15.8975880384803,16.1571909535721,4611535.27330981,0.0,1.0
2013-04-16,13.195,13.2,13.08,13.12,6068400,16.3117164982696,16.3178975200575,16.1695529971479,16.2190011714511,4908897.11137969,0.0,1.0
2013-04-17,13.0,13.06,12.945,13.05,5094500,16.0706566485415,16.1448289099963,16.0026654088746,16.1324668664205,4121082.38315269,0.0,1.0
2013-04-18,13.16,13.25,13.145,13.25,7979900,16.2684493457543,16.3797077379365,16.2499062803906,16.3797077379365,6455162.49078814,0.0,1.0
2013-04-19,13.54,13.59,13.51,13.55,7794500,16.7382070016348,16.8000172195138,16.7011208709074,16.7505690452106,6305187.2873655,0.0,1.0
2013-04-22,13.54,13.56,13.46,13.53,3895600,16.7382070016348,16.7629310887864,16.6393106530284,16.725844958059,3151258.91290795,0.0,1.0
2013-04-23,13.55,13.59,13.45,13.46,6095200,16.7505690452106,16.8000172195138,16.6269486094526,16.6393106530284,4930576.37487334,0.0,1.0
2013-04-24,13.61,13.67,13.5399,13.55,4819300,16.8247413066654,16.8989135681202,16.738083381199,16.7505690452106,3898465.46847143,0.0,1.0
2013-04-25,13.7,13.74,13.64,13.68,3119100,16.9359996988476,16.9854478731508,16.8618274373928,16.911275611696,2523126.5210112,0.0,1.0
2013-04-26,13.61,13.68,13.61,13.65,3690500,16.8247413066654,16.911275611696,16.8247413066654,16.8741894809686,2985347.83296201,0.0,1.0
2013-04-29,13.88,13.92,13.77,13.8,3451900,17.158516483212,17.2079646575152,17.0225340038782,17.0596201346056,2792337.67364899,0.0,1.0
2013-04-30,14.0,14.06,13.87,13.92,4421700,17.3068610061216,17.3810332675764,17.1461544396362,17.2079646575152,3576835.79813255,0.0,1.0
2013-05-01,13.88,14.05,13.875,14.01,5869900,17.158516483212,17.3686712240006,17.1523354614241,17.3192230496974,4748324.95453292,0.0,1.0
2013-05-02,14.03,14.04,13.95,13.95,3509600,17.343947136849,17.3563091804248,17.2450507882426,17.2450507882426,2839012.80437976,0.0,1.0
2013-05-03,14.11,14.16,14.09,14.11,4213900,17.4428434854554,17.5046537033344,17.4181193983038,17.4428434854554,3408740.61328239,0.0,1.0
2013-05-06,14.08,14.125,14.03,14.05,4070000,17.405757354728,17.4613865508191,17.343947136849,17.3686712240006,3292335.91116527,0.0,1.0
2013-05-07,14.12,14.14,14.07,14.12,3141200,17.4552055290312,17.4799296161828,17.3933953111522,17.4552055290312,2541003.82411606,0.0,1.0
2013-05-08,14.4,14.4,14.29,14.315,2470100,17.8013427491537,17.8013427491537,17.6653602698198,17.6962653787593,1998132.41625781,0.0,1.0
2013-05-09,14.31,14.39,14.28,14.39,2689900,17.6900843569715,17.7889807055779,17.652998226244,17.7889807055779,2175934.73401558,0.0,1.0
2013-05-10,14.23,14.25,14.17,14.23,2183600,17.591188008365,17.6159120955166,17.5170157469102,17.591188008365,1766374.61808857,0.0,1.0
2013-05-13,13.99,14.08,13.99,14.06,4136300,17.2944989625458,17.405757354728,17.2944989625458,17.3810332675764,3345967.82047983,0.0,1.0
2013-05-14,14.06,14.12,14.02,14.05,4619300,17.3810332675764,17.4552055290312,17.3315850932732,17.3686712240006,3736679.92001124,0.0,1.0
2013-05-15,14.045,14.05,13.96,14.03,3814100,17.3624902022127,17.3686712240006,17.2574128318184,17.343947136849,3085331.30191043,0.0,1.0
2013-05-16,14.08,14.15,14.08,14.12,1948800,17.405757354728,17.4922916597586,17.405757354728,17.4552055290312,1576438.38419628,0.0,1.0
2013-05-17,14.17,14.18,14.11,14.11,6839600,17.5170157469102,17.529377790486,17.4428434854554,17.4428434854554,5532742.18624226,0.0,1.0
2013-05-20,14.15,14.15,14.1,14.14,3068300,17.4922916597586,17.4922916597586,17.4304814418796,17.4799296161828,2482032.99170231,0.0,1.0
2013-05-21,14.19,14.245,14.15,14.18,3890900,17.5417398340618,17.6097310737287,17.4922916597586,17.529377790486,3147456.95251915,0.0,1.0
2013-05-22,14.06,14.295,14.0,14.18,6764500,17.3810332675764,17.6715412916077,17.3068610061216,17.529377790486,5471991.71279545,0.0,1.0
2013-05-23,13.84,13.86,13.72,13.76,5298200,17.1090683089088,17.1337923960604,16.9607237859992,17.0101719603024,4285860.96425941,0.0,1.0
2013-05-24,13.76,13.77,13.68,13.77,2968400,17.0101719603024,17.0225340038782,16.911275611696,17.0225340038782,2401221.11024643,0.0,1.0
2013-05-28,13.9,13.98,13.87,13.91,3147200,17.1832405703636,17.28213691897,17.1461544396362,17.1956026139394,2545857.39056986,0.0,1.0
2013-05-29,13.88,13.93,13.83,13.92,3510100,17.158516483212,17.220326701091,17.096706265333,17.2079646575152,2839417.26825091,0.0,1.0
2013-05-30,13.79,13.88,13.78,13.82,2934800,17.0472580910298,17.158516483212,17.034896047454,17.0843442217572,2374041.13810511,0.0,1.0
2013-05-31,13.64,13.79,13.63,13.78,3790300,16.8618274373928,17.0472580910298,16.849465393817,17.034896047454,3066078.82164366,0.0,1.0
2013-06-03,13.89,13.92,13.68,13.7,6417500,17.1708785267878,17.2079646575152,16.911275611696,16.9359996988476,5191293.78621698,0.0,1.0
2013-06-04,13.67,13.74,13.62,13.715,5699900,16.8989135681202,16.9854478731508,16.8371033502412,16.9545427642113,4610807.23834174,0.0,1.0
2013-06-05,13.54,13.745,13.54,13.73,4397100,16.7382070016348,16.9916288949387,16.7382070016348,16.973085829575,3556936.17567193,0.0,1.0
2013-06-06,13.65,13.66,13.51,13.57,4873700,16.8741894809686,16.8865515245444,16.7011208709074,16.7752931323622,3942471.13765261,0.0,1.0
2013-06-07,13.69,13.75,13.62,13.67,3396900,16.9236376552718,16.9978099167266,16.8371033502412,16.8989135681202,2747846.64782243,0.0,1.0
2013-06-10,13.64,13.7,13.6,13.69,2816700,16.8618274373928,16.9359996988476,16.8123792630896,16.9236376552718,2278506.77173936,0.0,1.0
2013-06-11,13.49,13.58,13.47,13.5,5078700,16.6763967837558,16.787655175938,16.6516726966042,16.6887588273316,4108301.32482432,0.0,1.0
2013-06-12,13.42,13.55,13.34,13.53,4920900,16.5898624787251,16.7505690452106,16.4909661301187,16.725844958059,3980652.52708924,0.0,1.0
2013-06-13,13.46,13.48,13.295,13.32,6297400,16.6393106530284,16.66403474018,16.4353369340276,16.4662420429671,5094141.56436661,0.0,1.0
2013-06-14,13.24,13.325,13.18,13.31,7766100,16.3673456943607,16.472423064755,16.2931734329059,16.4538799993913,6282213.73948418,0.0,1.0
2013-06-17,13.42,13.48,13.36,13.38,2430900,16.5898624787251,16.66403474018,16.5156902172703,16.5404143044219,1966422.44875962,0.0,1.0
2013-06-18,13.49,13.5,13.36,13.36,3435500,16.6763967837558,16.6887588273316,16.5156902172703,16.5156902172703,2779071.25867524,0.0,1.0
2013-06-19,13.25,13.44,13.21,13.41,6512300,16.3797077379365,16.6145865658767,16.3302595636333,16.5775004351493,5267980.13618712,0.0,1.0
2013-06-20,12.71,13.01,12.66,13.01,10223300,15.7121573848433,16.0830186921173,15.6503471669643,16.0830186921173,8269910.98786629,0.0,1.0
2013-06-21,12.79,12.83,12.63,12.8,6900000,15.8110537334497,15.8605019077529,15.6132610362369,15.8234157770255,5581601.42187722,0.0,1.0
2013-06-24,12.59,12.69,12.48,12.64,6542400,15.5638128619337,15.6874332976917,15.4278303825998,15.6256230798127,5292328.86123036,0.0,1.0
2013-06-25,12.94,12.96,12.76,12.84,12432200,15.9964843870867,16.0212084742383,15.7739676027223,15.8728639513287,10056751.4778351,0.0,1.0
2013-06-26,13.04,13.085,12.9,12.915,9985900,16.1201048228447,16.1757340189358,15.9470362127835,15.9655792781472,8077871.54184404,0.0,1.0
2013-06-27,13.13,13.165,13.07,13.07,6187900,16.2313632150269,16.2746303675422,16.1571909535721,16.1571909535721,5005563.97658466,0.0,1.0
2013-06-28,13.3,13.32,13.18,13.24,8641100,16.4415179558155,16.4662420429671,16.2931734329059,16.3673456943607,6990025.5139976,0.0,1.0
2013-07-01,13.37,13.46,13.36,13.42,6211200,16.5280522608461,16.6393106530284,16.5156902172703,16.5898624787251,5024411.99298028,0.0,1.0
2013-07-02,13.3,13.46,13.22,13.37,5039700,16.4415179558155,16.6393106530284,16.3426216072091,16.5280522608461,4076753.1428746,0.0,1.0
2013-07-03,13.2,13.25,13.09,13.14,4711700,16.3178975200575,16.3797077379365,16.1819150407237,16.2437252586027,3811424.84339985,0.0,1.0
2013-07-05,13.35,13.44,13.29,13.42,7672000,16.5033281736945,16.6145865658767,16.4291559122397,16.5898624787251,6206093.63893365,0.0,1.0
2013-07-08,13.26,13.32,13.18,13.18,4776600,16.3920697815123,16.4662420429671,16.2931734329059,16.2931734329059,3863924.25387519,0.0,1.0
2013-07-09,13.42,13.475,13.36,13.37,4630100,16.5898624787251,16.6578537183921,16.5156902172703,16.5280522608461,3745416.33962809,0.0,1.0
2013-07-10,13.49,13.6,13.48,13.52,4734100,16.6763967837558,16.8123792630896,16.66403474018,16.7134829144832,3829544.82482738,0.0,1.0
2013-07-11,14.045,14.05,13.91,13.91,10650600,17.3624902022127,17.3686712240006,17.1956026139394,17.1956026139394,8615565.81215155,0.0,1.0
2013-07-12,13.92,13.97,13.86,13.91,5123400,17.2079646575152,17.2697748753942,17.1337923960604,17.1956026139394,4144460.39490519,0.0,1.0
2013-07-15,14.0,14.07,13.97,14.01,5284400,17.3068610061216,17.3933953111522,17.2697748753942,17.3192230496974,4274697.76141566,0.0,1.0
2013-07-16,14.0601,14.07,13.96,14.0,5545100,17.3811568880122,17.3933953111522,17.2574128318184,17.3068610061216,4485585.22383354,0.0,1.0
2013-07-17,14.095,14.12,14.05,14.08,4491700,17.4243004200917,17.4552055290312,17.3686712240006,17.405757354728,3633460.74009362,0.0,1.0
2013-07-18,13.72,13.88,13.69,13.85,5577700,16.9607237859992,17.158516483212,16.9236376552718,17.1214303524846,4511956.26823255,0.0,1.0
2013-07-19,13.5,13.52,13.43,13.5,6547700,16.6887588273316,16.7134829144832,16.6022245223009,16.6887588273316,5296616.17826456,0.0,1.0
2013-07-22,13.69,13.73,13.59,13.6,6639000,16.9236376552718,16.973085829575,16.8000172195138,16.8123792630896,5370471.28113665,0.0,1.0
2013-07-23,13.82,13.88,13.81,13.85,5248600,17.0843442217572,17.158516483212,17.0719821781814,17.1214303524846,4245738.14824128,0.0,1.0
2013-07-24,13.72,13.83,13.68,13.83,3440900,16.9607237859992,17.096706265333,16.911275611696,17.096706265333,2783439.46848367,0.0,1.0
2013-07-25,13.79,13.8,13.7,13.72,4732900,17.0472580910298,17.0596201346056,16.9359996988476,16.9607237859992,3828574.11153663,0.0,1.0
2013-07-26,13.73,13.76,13.64,13.74,3293000,16.973085829575,17.0101719603024,16.8618274373928,16.9854478731508,2663799.05539735,0.0,1.0
2013-07-29,13.61,13.65,13.6,13.6,2402000,16.8247413066654,16.8741894809686,16.8123792630896,16.8123792630896,1943044.43700711,0.0,1.0
2013-07-30,13.77,13.83,13.74,13.81,2061300,17.0225340038782,17.096706265333,16.9854478731508,17.0719821781814,1667442.75520515,0.0,1.0
2013-07-31,13.63,13.76,13.56,13.59,8780200,16.849465393817,17.0101719603024,16.7629310887864,16.8000172195138,7102547.36295165,0.0,1.0
2013-08-01,13.72,13.75,13.59,13.59,6023300,16.9607237859992,16.9978099167266,16.8000172195138,16.8000172195138,4872414.4702019,0.0,1.0
2013-08-02,13.7,13.74,13.63,13.64,4917600,16.9359996988476,16.9854478731508,16.849465393817,16.8618274373928,3977983.06553963,0.0,1.0
2013-08-05,13.68,13.69,13.61,13.67,2981200,16.911275611696,16.9236376552718,16.8247413066654,16.8989135681202,2411575.38534788,0.0,1.0
2013-08-06,13.42,13.52,13.41,13.5,4496500,16.5898624787251,16.7134829144832,16.5775004351493,16.6887588273316,3637343.59325667,0.0,1.0
2013-08-07,13.13,13.17,13.08,13.13,4860400,16.2313632150269,16.2808113893301,16.1695529971479,16.2313632150269,3931712.39868002,0.0,1.0
2013-08-08,13.28,13.33,13.14,13.23,4867000,16.4167938686639,16.4786040865429,16.2437252586027,16.3549836507849,3937051.32177921,0.0,1.0
2013-08-09,13.19,13.25,13.16,13.18,4544400,16.3055354764817,16.3797077379365,16.2684493457543,16.2931734329059,3676091.23211289,0.0,1.0
2013-08-12,13.25,13.29,13.18,13.19,3413300,16.3797077379365,16.4291559122397,16.2931734329059,16.3055354764817,2761113.06279617,0.0,1.0
2013-08-13,13.42,13.45,13.33,13.42,4092900,16.5898624787251,16.6269486094526,16.4786040865429,16.5898624787251,3310860.35646397,0.0,1.0
2013-08-14,13.34,13.38,13.31,13.33,5504100,16.4909661301187,16.5404143044219,16.4538799993913,16.4786040865429,4452419.18639921,0.0,1.0
2013-08-15,13.16,13.185,13.07,13.16,6498200,16.2684493457543,16.2993544546938,16.1571909535721,16.2684493457543,5256574.25502068,0.0,1.0
2013-08-16,13.26,13.37,13.26,13.32,3844100,16.3920697815123,16.5280522608461,16.3920697815123,16.4662420429671,3109599.13417946,0.0,1.0
2013-08-19,13.14,13.245,13.12,13.22,4165100,16.2437252586027,16.3735267161486,16.2190011714511,16.3426216072091,3369264.9394581,0.0,1.0
2013-08-20,13.14,13.2,13.11,13.12,6126200,16.2437252586027,16.3178975200575,16.2066391278753,16.2190011714511,4955653.13488468,0.0,1.0
2013-08-21,12.99,13.09,12.955,13.04,8439800,16.0582946049657,16.1819150407237,16.0150274524504,16.1201048228447,6827188.35947238,0.0,1.0
2013-08-22,13.09,13.13,13.06,13.06,5587700,16.1819150407237,16.2313632150269,16.1448289099963,16.1448289099963,4520045.54565557,0.0,1.0
2013-08-23,13.27,13.33,13.22,13.27,4735300,16.4044318250881,16.4786040865429,16.3426216072091,16.4044318250881,3830515.53811816,0.0,1.0
2013-08-26,13.22,13.325,13.19,13.27,3151700,16.3426216072091,16.472423064755,16.3055354764817,16.4044318250881,2549497.56541022,0.0,1.0
2013-08-27,13.015,13.14,12.99,13.09,11524900,16.0891997139052,16.2437252586027,16.0582946049657,16.1819150407237,9322811.33724535,0.0,1.0
2013-08-28,13.16,13.275,13.12,13.19,5333500,16.2684493457543,16.410612846876,16.2190011714511,16.3055354764817,4314416.11356264,0.0,1.0
2013-08-29,13.37,13.47,13.33,13.38,5951800,16.5280522608461,16.6516726966042,16.4786040865429,16.5404143044219,4814576.13662739,0.0,1.0
2013-08-30,13.48,13.55,13.43,13.53,6988000,16.66403474018,16.7505690452106,16.6022245223009,16.725844958059,5652787.06319971,0.0,1.0
2013-09-03,13.68,13.845,13.67,13.83,7151100,16.911275611696,17.1152493306967,16.8989135681202,17.096706265333,5784723.17796902,0.0,1.0
2013-09-04,13.87,13.9,13.77,13.77,7633800,17.1461544396362,17.1832405703636,17.0225340038782,17.0225340038782,6175192.59917774,0.0,1.0
2013-09-05,13.96,14.01,13.89,13.89,5403100,17.2574128318184,17.3192230496974,17.1708785267878,17.1708785267878,4370717.48442679,0.0,1.0
2013-09-06,13.99,14.08,13.91,14.06,9385900,17.2944989625458,17.405757354728,17.1956026139394,17.3810332675764,7592514.89646341,0.0,1.0
2013-09-09,14.16,14.2,14.05,14.05,7159000,17.5046537033344,17.5541018776376,17.3686712240006,17.3686712240006,5791113.70713321,0.0,1.0
2013-09-10,14.2,14.23,14.16,14.2,4537000,17.5541018776376,17.591188008365,17.5046537033344,17.5541018776376,3670105.16681986,0.0,1.0
2013-09-11,14.16,14.16,14.09,14.1,4021800,17.5046537033344,17.5046537033344,17.4181193983038,17.4304814418796,3253345.59398636,0.0,1.0
2013-09-12,14.03,14.1,14.01,14.07,4766500,17.343947136849,17.4304814418796,17.3192230496974,17.3933953111522,3855754.08367795,0.0,1.0
2013-09-13,14.06,14.08,13.99,14.0,5173300,17.3810332675764,17.405757354728,17.2944989625458,17.3068610061216,4184825.88924602,0.0,1.0
2013-09-16,14.2,14.28,14.18,14.22,8262100,17.5541018776376,17.652998226244,17.529377790486,17.5788259647892,6683441.8996655,0.0,1.0
2013-09-17,14.15,14.21,14.12,14.2,6339400,17.4922916597586,17.5664639212134,17.4552055290312,17.5541018776376,5128116.52954327,0.0,1.0
2013-09-18,14.435,14.5,14.02,14.05,13152000,17.844609901669,17.9249631849117,17.3315850932732,17.3686712240006,10639017.6667434,0.0,1.0
2013-09-19,14.43,14.5,14.38,14.47,15451700,17.8384288798811,17.9249631849117,17.7766186620021,17.8878770541843,12499308.7957131,0.0,1.0
2013-09-20,14.215,14.46,14.18,14.46,7333300,17.5726449430013,17.8755150106085,17.529377790486,17.8755150106085,5932109.81261629,0.0,1.0
2013-09-23,14.251,14.31,14.22,14.28,6222500,17.6171482998742,17.6900843569715,17.5788259647892,17.652998226244,5033552.87646828,0.0,1.0
2013-09-24,14.25,14.32,14.22,14.26,9257300,17.6159120955166,17.7024464005473,17.5788259647892,17.6282741390924,7488486.78880351,0.0,1.0
2013-09-25,14.13,14.215,14.09,14.21,4680500,17.467567572607,17.5726449430013,17.4181193983038,17.5664639212134,3786186.29784006,0.0,1.0
2013-09-26,14.1,14.11,14.02,14.06,3894700,17.4304814418796,17.4428434854554,17.3315850932732,17.3810332675764,3150530.8779399,0.0,1.0
2013-09-27,14.025,14.05,13.97,14.04,4447900,17.3377661150611,17.3686712240006,17.2697748753942,17.3563091804248,3598029.70498083,0.0,1.0
2013-09-30,13.92,13.93,13.78,13.82,7213500,17.2079646575152,17.220326701091,17.034896047454,17.0843442217572,5835200.26908861,0.0,1.0
2013-10-01,14.165,14.18,13.96,13.97,10220900,17.5108347251223,17.529377790486,17.2574128318184,17.2697748753942,8267969.5612848,0.0,1.0
2013-10-02,14.15,14.165,14.04,14.05,6120900,17.4922916597586,17.5108347251223,17.3563091804248,17.3686712240006,4951365.81785049,0.0,1.0
2013-10-03,14.4,14.52,14.35,14.52,7638500,17.8013427491537,17.9496872720633,17.7395325312747,17.9496872720633,6178994.55956654,0.0,1.0
2013-10-04,14.53,14.57,14.38,14.41,4614200,17.9620493156391,18.0114974899423,17.7766186620021,17.8137047927295,3732554.38852549,0.0,1.0
2013-10-07,14.34,14.41,14.27,14.29,4044500,17.7271704876989,17.8137047927295,17.6406361826682,17.6653602698198,3271708.25373658,0.0,1.0
2013-10-08,14.28,14.46,14.25,14.45,7669600,17.652998226244,17.8755150106085,17.6159120955166,17.8631529670327,6204152.21235213,0.0,1.0
2013-10-09,14.35,14.385,14.23,14.34,7679100,17.7395325312747,17.78279968379,17.591188008365,17.7271704876989,6211837.02590396,0.0,1.0
2013-10-10,14.55,14.63,14.4,14.42,12650400,17.9867734027907,18.0856697513971,17.8013427491537,17.8260668363053,10233259.5112052,0.0,1.0
2013-10-11,14.575,14.58,14.465,14.47,4484100,18.0176785117302,18.0238595335181,17.8816960323964,17.8878770541843,3627312.88925212,0.0,1.0
2013-10-14,14.48,14.5,14.34,14.38,6434000,17.9002390977601,17.9249631849117,17.7271704876989,17.7766186620021,5204641.09396493,0.0,1.0
2013-10-15,14.43,14.52,14.37,14.46,5998700,17.8384288798811,17.9496872720633,17.7642566184263,17.8755150106085,4852514.84774129,0.0,1.0
2013-10-16,14.47,14.5,14.38,14.39,4111100,17.8878770541843,17.9249631849117,17.7766186620021,17.7889807055779,3325582.84137383,0.0,1.0
2013-10-17,14.57,14.58,14.4,14.41,3813100,18.0114974899423,18.0238595335181,17.8013427491537,17.8137047927295,3084522.37416812,0.0,1.0
2013-10-18,14.64,14.67,14.57,14.6,5291100,18.0980317949729,18.1351179257003,18.0114974899423,18.0485836206697,4280117.57728907,0.0,1.0
2013-10-21,14.53,14.59,14.5,14.55,3997400,17.9620493156391,18.0362215770939,17.9249631849117,17.9867734027907,3233607.7570742,0.0,1.0
2013-10-22,14.68,14.77,14.65,14.69,7866700,18.1474799692761,18.2587383614583,18.1103938385487,18.1598420128519,6363591.87035965,0.0,1.0
2013-10-23,14.37,14.43,14.365,14.43,8924900,17.7642566184263,17.8384288798811,17.7580755966384,17.8384288798811,7219599.2072626,0.0,1.0
2013-10-24,14.47,14.525,14.44,14.5,5134600,17.8878770541843,17.9558682938512,17.8507909234569,17.9249631849117,4153520.38561895,0.0,1.0
2013-10-25,14.45,14.47,14.36,14.36,3799200,17.8631529670327,17.8878770541843,17.7518945748505,17.7518945748505,3073278.27855014,0.0,1.0
2013-10-28,14.51,14.55,14.43,14.44,3965500,17.9373252284875,17.9867734027907,17.8384288798811,17.8507909234569,3207802.9620948,0.0,1.0
2013-10-29,14.56,14.6,14.54,14.56,3083900,17.9991354463665,18.0485836206697,17.9744113592149,17.9991354463665,2494652.2644822,0.0,1.0
2013-10-30,14.52,14.655,14.47,14.65,5790700,17.9496872720633,18.1165748603366,17.8878770541843,18.1103938385487,4684257.87734267,0.0,1.0
2013-10-31,14.515,14.6,14.49,14.57,6484200,17.9435062502754,18.0485836206697,17.9126011413359,18.0114974899423,5245249.26662845,0.0,1.0
2013-11-01,14.411,14.5001,14.385,14.47,10246700,17.814940997087,17.9250868053474,17.78279968379,17.8878770541843,8288839.89703617,0.0,1.0
2013-11-04,14.425,14.44,14.375,14.4,3339100,17.8322478580932,17.8507909234569,17.7704376402142,17.8013427491537,2701090.62431742,0.0,1.0
2013-11-05,14.19,14.28,14.18,14.28,5909500,17.5417398340618,17.652998226244,17.529377790486,17.652998226244,4780358.49312805,0.0,1.0
2013-11-06,14.225,14.3,14.22,14.28,4085000,17.5850069865771,17.6777223133956,17.5788259647892,17.652998226244,3304469.82729979,0.0,1.0
2013-11-07,14.08,14.27,14.06,14.27,5538200,17.405757354728,17.6406361826682,17.3810332675764,17.6406361826682,4480003.62241167,0.0,1.0
2013-11-08,14.085,14.11,13.95,14.0,10741800,17.4119383765159,17.4428434854554,17.2450507882426,17.3068610061216,8689340.02224941,0.0,1.0
2013-11-11,14.01,14.06,13.98,14.03,2974500,17.3192230496974,17.3810332675764,17.28213691897,17.343947136849,2406155.56947447,0.0,1.0
2013-11-12,14.0,14.03,13.9,14.0,23560800,17.3068610061216,17.343947136849,17.1832405703636,17.3068610061216,19058984.7508065,0.0,1.0
2013-11-13,13.93,13.95,13.76,13.77,8473400,17.220326701091,17.2450507882426,17.0101719603024,17.0225340038782,6854368.3316137,0.0,1.0
2013-11-14,13.92,13.94,13.78,13.82,8797500,17.2079646575152,17.2326887446668,17.034896047454,17.0843442217572,7116541.81289347,0.0,1.0
2013-11-15,14.109,14.155,13.96,14.01,9730200,17.4416072810978,17.4984726815465,17.2574128318184,17.3192230496974,7871028.71813768,0.0,1.0
2013-11-18,14.07,14.23,14.07,14.135,5050400,17.3933953111522,17.591188008365,17.3933953111522,17.4737485943949,4085408.66971722,0.0,1.0
2013-11-19,14.11,14.21,14.09,14.18,4766400,17.4428434854554,17.5664639212134,17.4181193983038,17.529377790486,3855673.19090372,0.0,1.0
2013-11-20,13.99,14.13,13.945,14.1,5586100,17.2944989625458,17.467567572607,17.2388697664547,17.4304814418796,4518751.26126789,0.0,1.0
2013-11-21,13.82,13.85,13.77,13.84,6154900,17.0843442217572,17.1214303524846,17.0225340038782,17.1090683089088,4978869.36108872,0.0,1.0
2013-11-22,13.9,13.93,13.83,13.87,3924500,17.1832405703636,17.220326701091,17.096706265333,17.1461544396362,3174636.92466046,0.0,1.0
2013-11-25,13.87,14.0195,13.86,14.01,5230200,17.1461544396362,17.3309669910944,17.1337923960604,17.3192230496974,4230853.87778294,0.0,1.0
2013-11-26,14.06,14.09,14.02,14.05,3300900,17.3810332675764,17.4181193983038,17.3315850932732,17.3686712240006,2670189.58456153,0.0,1.0
2013-11-27,14.16,14.23,14.15,14.21,3737300,17.5046537033344,17.591188008365,17.4922916597586,17.5664639212134,3023205.65130171,0.0,1.0
2013-11-29,14.38,14.43,14.37,14.41,3450900,17.7766186620021,17.8384288798811,17.7642566184263,17.8137047927295,2791528.74590668,0.0,1.0
2013-12-02,14.17,14.37,14.15,14.33,6870700,17.5170157469102,17.7642566184263,17.4922916597586,17.7148084441231,5557899.83902782,0.0,1.0
2013-12-03,14.26,14.34,14.22,14.24,5130300,17.6282741390924,17.7271704876989,17.5788259647892,17.6035500519408,4150041.99632708,0.0,1.0
2013-12-04,14.32,14.36,14.2,14.32,5479200,17.7024464005473,17.7518945748505,17.5541018776376,17.7024464005473,4432276.88561589,0.0,1.0
2013-12-05,14.16,14.255,14.15,14.21,5377100,17.5046537033344,17.6220931173045,17.4922916597586,17.5664639212134,4349685.36312697,0.0,1.0
2013-12-06,14.37,14.42,14.32,14.37,5148200,17.7642566184263,17.8260668363053,17.7024464005473,17.7642566184263,4164521.80291424,0.0,1.0
2013-12-09,14.43,14.46,14.41,14.42,3763600,17.8384288798811,17.8755150106085,17.8137047927295,17.8260668363053,3044480.45092422,0.0,1.0
2013-12-10,14.41,14.43,14.36,14.4,2907700,17.8137047927295,17.8384288798811,17.7518945748505,17.8013427491537,2352119.19628875,0.0,1.0
2013-12-11,14.28,14.42,14.27,14.39,5277700,17.652998226244,17.8260668363053,17.6406361826682,17.7889807055779,4269277.94554225,0.0,1.0
2013-12-12,14.17,14.25,14.16,14.23,5075800,17.5170157469102,17.6159120955166,17.5046537033344,17.591188008365,4105955.43437167,0.0,1.0
2013-12-13,14.21,14.23,14.15,14.22,4141200,17.5664639212134,17.591188008365,17.4922916597586,17.5788259647892,3349931.56641711,0.0,1.0
2013-12-16,14.19,14.28,14.16,14.18,7940400,17.5417398340618,17.652998226244,17.5046537033344,17.529377790486,6423209.84496725,0.0,1.0
2013-12-17,14.13,14.2,14.12,14.2,5075700,17.467567572607,17.5541018776376,17.4552055290312,17.5541018776376,4105874.54159744,0.0,1.0
2013-12-18,14.06,14.14,13.75,13.86,10453400,17.7049027386058,17.8056418722536,17.3145385957204,17.4530549044862,8301361.84140223,0.261987,1.0
2013-12-19,13.84,13.86,13.74,13.81,6873700,17.4278701210742,17.4530549044862,17.3019462040144,17.3900929459563,5458613.55054305,0.0,1.0
2013-12-20,13.875,13.94,13.85,13.91,4354200,17.4719434920452,17.553794038134,17.4404625127802,17.5160168630161,3457802.22031431,0.0,1.0
2013-12-23,14.0,14.03,13.97,13.97,3687400,17.6293483883699,17.6671255634878,17.591571213252,17.591571213252,2928276.12585251,0.0,1.0
2013-12-24,13.98,13.99,13.89,13.98,1068700,17.6041636049579,17.6167559966639,17.4908320796041,17.6041636049579,848687.068313333,0.0,1.0
2013-12-26,13.94,13.99,13.92,13.97,1083300,17.553794038134,17.6167559966639,17.5286092547221,17.591571213252,860281.370921524,0.0,1.0
2013-12-27,14.16,14.17,14.09,14.09,4711600,17.8308266556655,17.8434190473715,17.7426799137237,17.7426799137237,3741624.39512034,0.0,1.0
2013-12-30,14.36,14.38,14.28,14.28,2630700,18.0826744897851,18.1078592731971,17.9819353561373,17.9819353561373,2089118.62132674,0.0,1.0
2013-12-31,14.42,14.425,14.32,14.35,3555400,18.158228840021,18.164525035874,18.0323049229612,18.0700820980791,2823450.92418941,0.0,1.0
2014-01-02,14.05,14.25,14.03,14.23,7181700,17.6923103468998,17.9441581810194,17.6671255634878,17.9189733976074,5703205.68775695,0.0,1.0
2014-01-03,14.0,14.03,13.955,14.01,5191000,17.6293483883699,17.6671255634878,17.572682625693,17.6419407800759,4122330.46843315,0.0,1.0
2014-01-06,13.84,13.92,13.84,13.91,3305500,17.4278701210742,17.5286092547221,17.4278701210742,17.5160168630161,2624997.75831358,0.0,1.0
2014-01-07,13.93,13.93,13.86,13.91,5148900,17.541201646428,17.541201646428,17.4530549044862,17.5160168630161,4088897.58214515,0.0,1.0
2014-01-08,13.93,13.95,13.89,13.94,2886300,17.541201646428,17.56638642984,17.4908320796041,17.553794038134,2292098.33000166,0.0,1.0
2014-01-09,13.86,13.88,13.78,13.86,3527900,17.4530549044862,17.4782396878981,17.3523157708384,17.4530549044862,2801612.34050959,0.0,1.0
2014-01-10,14.03,14.07,13.93,13.94,5914200,17.6671255634878,17.7174951303117,17.541201646428,17.553794038134,4696645.51269647,0.0,1.0
2014-01-13,13.9,14.01,13.84,13.99,6323500,17.5034244713101,17.6419407800759,17.4278701210742,17.6167559966639,5021683.05088365,0.0,1.0
2014-01-14,14.03,14.065,13.92,13.95,4746400,17.6671255634878,17.7111989344587,17.5286092547221,17.56638642984,3769260.13010424,0.0,1.0
2014-01-15,14.14,14.15,14.08,14.09,2736200,17.8056418722536,17.8182342639596,17.7300875220177,17.7426799137237,2172899.36962565,0.0,1.0
2014-01-16,14.17,14.18,14.12,14.15,3620500,17.8434190473715,17.8560114390775,17.7804570888416,17.8182342639596,2875148.8077369,0.0,1.0
2014-01-17,14.1,14.13,14.06,14.1,3242000,17.7552723054297,17.7930494805476,17.7049027386058,17.7552723054297,2574570.48327109,0.0,1.0
2014-01-21,14.06,14.11,13.99,14.09,4560300,17.7049027386058,17.7678646971357,17.6167559966639,17.7426799137237,3621472.47836556,0.0,1.0
2014-01-22,14.17,14.19,14.12,14.16,4054900,17.8434190473715,17.8686038307835,17.7804570888416,17.8308266556655,3220119.01684639,0.0,1.0
2014-01-23,13.96,14.07,13.9,14.05,6188500,17.578978821546,17.7174951303117,17.5034244713101,17.6923103468998,4914475.45827365,0.0,1.0
2014-01-24,13.85,14.02,13.84,14.01,7718400,17.4404625127802,17.6545331717818,17.4278701210742,17.6419407800759,6129415.42815535,0.0,1.0
2014-01-27,13.62,13.69,13.52,13.67,10613100,17.1508375035427,17.2389842454846,17.0249135864829,17.2137994620726,8428184.45280829,0.0,1.0
2014-01-28,13.72,13.74,13.62,13.66,9894700,17.2767614206025,17.3019462040144,17.1508375035427,17.2012070703666,7857681.23406,0.0,1.0
2014-01-29,13.48,13.618,13.42,13.59,11088500,16.974544019659,17.1483190252015,16.8989896694231,17.1130603284248,8805714.0048586,0.0,1.0
2014-01-30,13.505,13.65,13.495,13.6,11534600,17.006024998924,17.1886146786606,16.993432607218,17.1256527201308,9159975.53866092,0.0,1.0
2014-01-31,13.57,13.61,13.4,13.42,7937900,17.0878755450128,17.1382451118367,16.8738048860112,16.8989896694231,6303727.03243604,0.0,1.0
2014-02-03,13.28,13.52,13.26,13.49,9018900,16.7226961855394,17.0249135864829,16.6975114021275,16.987136411365,7162181.90363163,0.0,1.0
2014-02-04,13.45,13.57,13.4,13.43,13119000,16.9367668445411,17.0878755450128,16.8738048860112,16.9115820611291,10418195.6107444,0.0,1.0
2014-02-05,13.38,13.445,13.28,13.32,9979500,16.8486201025992,16.9304706486881,16.7226961855394,16.7730657523634,7925023.4848254,0.0,1.0
2014-02-06,13.56,13.56,13.47,13.48,7681100,17.0752831533068,17.0752831533068,16.961951627953,16.974544019659,6099794.36738238,0.0,1.0
2014-02-07,13.66,13.72,13.59,13.63,6901600,17.2012070703666,17.2767614206025,17.1130603284248,17.1634298952487,5480769.78634911,0.0,1.0
2014-02-10,13.55,13.61,13.52,13.61,3396300,17.0626907616009,17.1382451118367,17.0249135864829,17.1382451118367,2697104.79097273,0.0,1.0
2014-02-11,13.79,13.81,13.62,13.63,6959000,17.3649081625443,17.3900929459563,17.1508375035427,17.1634298952487,5526352.86646626,0.0,1.0
2014-02-12,13.88,13.96,13.85,13.89,5591000,17.4782396878981,17.578978821546,17.4404625127802,17.4908320796041,4439982.59468499,0.0,1.0
2014-02-13,13.84,13.87,13.73,13.75,4016700,17.4278701210742,17.4656472961922,17.2893538123085,17.3145385957204,3189783.23878934,0.0,1.0
2014-02-14,14.02,14.08,13.95,13.97,5214400,17.6545331717818,17.7300875220177,17.56638642984,17.591571213252,4140913.11781889,0.0,1.0
2014-02-18,13.95,14.0,13.93,13.97,4913400,17.56638642984,17.6293483883699,17.541201646428,17.591571213252,3901879.89281438,0.0,1.0
2014-02-19,13.9,14.0,13.86,13.92,7012600,17.5034244713101,17.6293483883699,17.4530549044862,17.5286092547221,5568918.25138399,0.0,1.0
2014-02-20,13.91,13.93,13.78,13.85,4717000,17.5160168630161,17.541201646428,17.3523157708384,17.4404625127802,3745912.69882472,0.0,1.0
2014-02-21,13.99,14.06,13.98,13.98,4428800,17.6167559966639,17.7049027386058,17.6041636049579,17.6041636049579,3517044.34186028,0.0,1.0
2014-02-24,13.95,14.04,13.92,13.93,4933400,17.56638642984,17.6797179551938,17.5286092547221,17.541201646428,3917762.49912697,0.0,1.0
2014-02-25,13.81,13.94,13.8,13.91,5341200,17.3900929459563,17.553794038134,17.3775005542503,17.5160168630161,4241608.84184071,0.0,1.0
2014-02-26,13.94,14.0,13.89,13.98,5026800,17.553794038134,17.6293483883699,17.4908320796041,17.6041636049579,3991934.27060677,0.0,1.0
2014-02-27,14.07,14.09,13.99,13.99,6452700,17.7174951303117,17.7426799137237,17.6167559966639,17.6167559966639,5124284.687663,0.0,1.0
2014-02-28,14.06,14.11,13.98,14.08,9816000,17.7049027386058,17.7678646971357,17.6041636049579,17.7300875220177,7795183.17821994,0.0,1.0
2014-03-03,13.9,13.92,13.81,13.83,5696100,17.5034244713101,17.5286092547221,17.3900929459563,17.4152777293683,4523445.69085765,0.0,1.0
2014-03-04,13.97,14.04,13.97,14.01,4546100,17.591571213252,17.6797179551938,17.591571213252,17.6419407800759,3610195.82788362,0.0,1.0
2014-03-05,14.02,14.04,13.97,14.0,3487600,17.6545331717818,17.6797179551938,17.591571213252,17.6293483883699,2769608.88878973,0.0,1.0
2014-03-06,14.3,14.34,14.22,14.22,6665800,18.0071201395492,18.0574897063732,17.9063810059014,17.9063810059014,5293513.85792366,0.0,1.0
2014-03-07,14.23,14.33,14.13,14.3,4883400,17.9189733976074,18.0448973146672,17.7930494805476,18.0071201395492,3878055.98334549,0.0,1.0
2014-03-10,14.19,14.21,14.12,14.21,5109300,17.8686038307835,17.8937886141954,17.7804570888416,17.8937886141954,4057450.02164621,0.0,1.0
2014-03-11,14.08,14.28,14.07,14.23,6609900,17.7300875220177,17.9819353561373,17.7174951303117,17.9189733976074,5249121.97327996,0.0,1.0
2014-03-12,14.24,14.25,14.05,14.06,6793800,17.9315657893134,17.9441581810194,17.6923103468998,17.7049027386058,5395162.53832423,0.0,1.0
2014-03-13,14.11,14.35,14.08,14.31,5576700,17.7678646971357,18.0700820980791,17.7300875220177,18.0197125312552,4428626.53117146,0.0,1.0
2014-03-14,14.14,14.235,14.12,14.15,9308600,17.8056418722536,17.9252695934604,17.7804570888416,17.8182342639596,7392241.4560695,0.0,1.0
2014-03-17,14.26,14.32,14.245,14.25,7407800,17.9567505727253,18.0323049229612,17.9378619851664,17.9441581810194,5882758.55212081,0.0,1.0
2014-03-18,14.26,14.29,14.19,14.19,5915000,17.9567505727253,17.9945277478433,17.8686038307835,17.8686038307835,4697280.81694897,0.0,1.0
2014-03-19,13.98,14.16,13.9004,14.13,5602000,17.6041636049579,17.8308266556655,17.5039281669783,17.7930494805476,4448718.02815691,0.0,1.0
2014-03-20,13.89,13.93,13.73,13.78,6684400,17.4908320796041,17.541201646428,17.2893538123085,17.3523157708384,5308284.68179437,0.0,1.0
2014-03-21,13.9,14.02,13.84,14.0,8854000,17.5034244713101,17.6545331717818,17.4278701210742,17.6293483883699,7031229.8145843,0.0,1.0
2014-03-24,13.945,14.0,13.87,13.99,6095700,17.560090233987,17.6293483883699,17.4656472961922,17.6167559966639,4840780.16498323,0.0,1.0
2014-03-25,14.18,14.2,14.13,14.14,13787200,17.8560114390775,17.8811962224895,17.7930494805476,17.8056418722536,10948833.4876481,0.0,1.0
2014-03-26,14.18,14.27,14.17,14.18,5003800,17.8560114390775,17.9693429644313,17.8434190473715,17.8560114390775,3973669.27334729,0.0,1.0
2014-03-27,14.31,14.32,14.16,14.18,5001000,18.0197125312552,18.0323049229612,17.8308266556655,17.8560114390775,3971445.70846353,0.0,1.0
2014-03-28,14.31,14.42,14.3,14.32,8796100,18.0197125312552,18.158228840021,18.0071201395492,18.0323049229612,6985249.66930935,0.0,1.0
2014-03-31,14.39,14.48,14.38,14.43,9144100,18.1204516649031,18.2337831902569,18.1078592731971,18.170821231727,7261607.01914842,0.0,1.0
2014-04-01,14.57,14.59,14.51,14.51,8641100,18.3471147156107,18.3722994990226,18.2715603653748,18.2715603653748,6862159.47038675,0.0,1.0
2014-04-02,14.6,14.62,14.57,14.6,3466500,18.3848918907286,18.4100766741406,18.3471147156107,18.3848918907286,2752852.73912994,0.0,1.0
2014-04-03,14.57,14.6,14.46,14.54,6311900,18.3471147156107,18.3848918907286,18.2085984068449,18.3093375404927,5012471.13922233,0.0,1.0
2014-04-04,14.54,14.87,14.53,14.69,19272400,18.3093375404927,18.72488646679,18.2967451487868,18.4982234160824,15304797.0949395,0.0,1.0
2014-04-07,14.51,14.58,14.46,14.55,9041100,18.2715603653748,18.3597071073166,18.2085984068449,18.3219299321987,7179811.59663859,0.0,1.0
2014-04-08,14.67,14.74,14.63,14.67,5818200,18.4730386326705,18.5611853746123,18.4226690658465,18.4730386326705,4620409.00239601,0.0,1.0
2014-04-09,14.82,14.89,14.7,14.82,7316300,18.6619245082601,18.750071250202,18.5108158077884,18.6619245082601,5810095.6282407,0.0,1.0
2014-04-10,14.7,14.86,14.63,14.81,6813700,18.5108158077884,18.712294075084,18.4226690658465,18.6493321165541,5410965.73160526,0.0,1.0
2014-04-11,14.69,14.7,14.64,14.68,7395500,18.4982234160824,18.5108158077884,18.4352614575525,18.4856310243764,5872990.74923856,0.0,1.0
2014-04-14,14.69,14.72,14.62,14.7,4999700,18.4982234160824,18.5360005912003,18.4100766741406,18.5108158077884,3970413.33905321,0.0,1.0
2014-04-15,14.77,14.79,14.57,14.79,9443200,18.5989625497302,18.6241473331422,18.3471147156107,18.6241473331422,7499131.39655326,0.0,1.0
2014-04-16,14.82,14.82,14.71,14.74,7783200,18.6619245082601,18.6619245082601,18.5234081994944,18.5611853746123,6180875.07260815,0.0,1.0
2014-04-17,14.91,14.95,14.84,14.85,5448900,18.7752560336139,18.8256256004378,18.6871092916721,18.6997016833781,4327136.67683402,0.0,1.0
2014-04-21,14.79,14.82,14.76,14.76,2334600,18.6241473331422,18.6619245082601,18.5863701580243,18.5863701580243,1853976.63486882,0.0,1.0
2014-04-22,14.84,14.86,14.82,14.83,2919000,18.6871092916721,18.712294075084,18.6619245082601,18.6745168999661,2318066.39132274,0.0,1.0
2014-04-23,14.71,14.75,14.66,14.75,4422800,18.5234081994944,18.5737777663183,18.4604462409645,18.5737777663183,3512279.5599665,0.0,1.0
2014-04-24,14.77,14.785,14.68,14.77,3472300,18.5989625497302,18.6178511372892,18.4856310243764,18.5989625497302,2757458.69496059,0.0,1.0
2014-04-25,14.41,14.45,14.36,14.44,7891200,18.145636448315,18.1960060151389,18.0826744897851,18.1834136234329,6266641.14669614,0.0,1.0
2014-04-28,14.68,14.69,14.541,14.62,7039100,18.4856310243764,18.4982234160824,18.3105967796633,18.4100766741406,5589962.70474818,0.0,1.0
2014-04-29,14.76,14.82,14.75,14.76,6205700,18.5863701580243,18.6619245082601,18.5737777663183,18.5863701580243,4928134.49970247,0.0,1.0
2014-04-30,14.64,14.66,14.56,14.57,5232600,18.4352614575525,18.4604462409645,18.3345223239047,18.3471147156107,4155366.28956334,0.0,1.0
2014-05-01,14.65,14.69,14.56,14.56,3330300,18.4478538492585,18.4982234160824,18.3345223239047,18.3345223239047,2644692.19014119,0.0,1.0
2014-05-02,14.77,14.8,14.7,14.72,4487600,18.5989625497302,18.6367397248482,18.5108158077884,18.5360005912003,3563739.20441931,0.0,1.0
2014-05-05,14.74,14.75,14.64,14.68,3435300,18.5611853746123,18.5737777663183,18.4352614575525,18.4856310243764,2728075.87328229,0.0,1.0
2014-05-06,14.75,14.81,14.73,14.76,5177500,18.5737777663183,18.6493321165541,18.5485929829063,18.5863701580243,4111609.70917214,0.0,1.0
2014-05-07,14.82,14.84,14.69,14.73,4923300,18.6619245082601,18.6871092916721,18.4982234160824,18.5485929829063,3909741.78293911,0.0,1.0
2014-05-08,14.87,14.94,14.845,14.86,5028900,18.72488646679,18.8130332087319,18.6934054875251,18.712294075084,3993601.9442696,0.0,1.0
2014-05-09,14.71,14.77,14.6901,14.74,4359300,18.5234081994944,18.5989625497302,18.4983493399995,18.5611853746123,3461852.28492402,0.0,1.0
2014-05-12,14.75,14.77,14.64,14.67,5145400,18.5737777663183,18.5989625497302,18.4352614575525,18.4730386326705,4086118.12604043,0.0,1.0
2014-05-13,14.73,14.775,14.69,14.7,5873700,18.5485929829063,18.6052587455832,18.4982234160824,18.5108158077884,4664483.23491347,0.0,1.0
2014-05-14,14.72,14.81,14.7,14.81,12149700,18.5360005912003,18.6493321165541,18.5108158077884,18.6493321165541,9648445.09580472,0.0,1.0
2014-05-15,14.7,14.76,14.66,14.75,4241300,18.5108158077884,18.5863701580243,18.4604462409645,18.5737777663183,3368144.90767973,0.0,1.0
2014-05-16,14.86,14.895,14.75,14.79,4133600,18.712294075084,18.756367446055,18.5737777663183,18.6241473331422,3282617.07268644,0.0,1.0
2014-05-19,14.85,14.87,14.82,14.86,4442900,18.6997016833781,18.72488646679,18.6619245082601,18.712294075084,3528241.57931065,0.0,1.0
2014-05-20,14.8,14.875,14.78,14.84,4874500,18.6367397248482,18.731182662643,18.6115549414362,18.6871092916721,3870988.22353638,0.0,1.0
2014-05-21,14.83,14.85,14.8,14.84,2346500,18.6745168999661,18.6997016833781,18.6367397248482,18.6871092916721,1863426.78562481,0.0,1.0
2014-05-22,15.01,15.01,14.96,14.97,2465000,18.9011799506737,18.9011799506737,18.8382179921438,18.8508103838498,1957531.22802692,0.0,1.0
2014-05-23,15.03,15.07,15.02,15.03,7054800,18.9263647340857,18.9767343009096,18.9137723423797,18.9263647340857,5602430.55070355,0.0,1.0
2014-05-27,15.15,15.18,15.09,15.17,8890000,19.0774734345574,19.1152506096754,19.0019190843215,19.1026582179694,7059818.50594697,0.0,1.0
2014-05-28,15.22,15.265,15.2,15.22,6001900,19.1656201764993,19.2222859391762,19.1404353930873,19.1656201764993,4766290.74137716,0.0,1.0
2014-05-29,15.23,15.26,15.21,15.22,4141200,19.1782125682052,19.2159897433232,19.1530277847933,19.1656201764993,3288652.46308522,0.0,1.0
2014-05-30,15.11,15.17,15.07,15.17,6984500,19.0271038677335,19.1026582179694,18.9767343009096,19.1026582179694,5546603.1895148,0.0,1.0
2014-06-02,15.17,15.19,15.11,15.11,6826700,19.1026582179694,19.1278430013813,19.0271038677335,19.0271038677335,5421289.42570844,0.0,1.0
2014-06-03,15.22,15.24,15.1,15.1,8498200,19.1656201764993,19.1908049599112,19.0145114760275,19.0145114760275,6748678.24828328,0.0,1.0
2014-06-04,15.15,15.175,15.12,15.17,2857100,19.0774734345574,19.1089544138224,19.0396962594395,19.1026582179694,2268909.72478527,0.0,1.0
2014-06-05,15.27,15.27,15.18,15.25,3495200,19.2285821350292,19.2285821350292,19.1152506096754,19.2033973516172,2775644.2791885,0.0,1.0
2014-06-06,15.27,15.31,15.25,15.26,3827100,19.2285821350292,19.2789517018531,19.2033973516172,19.2159897433232,3039216.13094596,0.0,1.0
2014-06-09,15.36,15.37,15.29,15.31,4654000,19.341913660383,19.3545060520889,19.2537669184411,19.2789517018531,3695882.48894006,0.0,1.0
2014-06-10,15.46,15.465,15.39,15.41,7146900,19.4678375774428,19.4741337732957,19.3796908355009,19.4048756189129,5675569.95277303,0.0,1.0
2014-06-11,15.38,15.41,15.36,15.36,9168700,19.3670984437949,19.4048756189129,19.341913660383,19.341913660383,7281142.62491293,0.0,1.0
2014-06-12,15.36,15.39,15.32,15.37,7292900,19.341913660383,19.3796908355009,19.2915440935591,19.3545060520889,5791512.97885495,0.0,1.0
2014-06-13,15.35,15.35,15.27,15.29,8393700,19.329321268677,19.329321268677,19.2285821350292,19.2537669184411,6665691.6303,0.0,1.0
2014-06-16,15.36,15.37,15.3,15.37,2388900,19.341913660383,19.3545060520889,19.2663593101471,19.3545060520889,1897097.9110075,0.0,1.0
2014-06-17,15.48,15.49,15.42,15.45,4767300,19.4930223608547,19.5056147525607,19.4174680106188,19.4552451857368,3785857.4537009,0.0,1.0
2014-06-18,15.6,15.62,15.43,15.48,8153800,19.6441310613265,19.6693158447384,19.4300604023248,19.4930223608547,6475179.76758045,0.0,1.0
2014-06-19,15.66,15.66,15.59,15.59,6410200,19.7196854115623,19.7196854115623,19.6315386696205,19.6315386696205,5090534.14924874,0.0,1.0
2014-06-20,15.5,15.57,15.47,15.54,2865600,19.5182071442667,19.6063538862085,19.4804299691487,19.5685767110906,2275659.83246812,0.0,1.0
2014-06-23,15.48,15.51,15.46,15.51,3823500,19.4930223608547,19.5307995359726,19.4678375774428,19.5307995359726,3036357.2618097,0.0,1.0
2014-06-24,15.45,15.57,15.43,15.48,5676600,19.4552451857368,19.6063538862085,19.4300604023248,19.4930223608547,4507960.14970286,0.0,1.0
2014-06-25,15.53,15.535,15.43,15.46,3395400,19.5559843193846,19.5622805152376,19.4300604023248,19.4678375774428,2696390.07368867,0.0,1.0
2014-06-26,15.61,15.65,15.6,15.65,3745100,19.6567234530324,19.7070930198563,19.6441310613265,19.7070930198563,2974097.44506434,0.0,1.0
2014-06-27,15.71,15.71,15.61,15.64,5519000,19.7826473700922,19.7826473700922,19.6567234530324,19.6945006281504,4382805.21195965,0.0,1.0
2014-06-30,15.8,15.8501,15.78,15.84,6192900,19.895978895446,19.959066777893,19.8707941120341,19.9463484622699,4917969.63166243,0.0,1.0
2014-07-01,16.09,16.09,15.96,15.98,5262700,20.2611582549194,20.2611582549194,20.0974571627417,20.1226419461536,4179269.61206379,0.0,1.0
2014-07-02,16.13,16.15,16.09,16.14,8407900,20.3115278217433,20.3367126051553,20.2611582549194,20.3241202134493,6676968.28078194,0.0,1.0
2014-07-03,16.24,16.28,16.2,16.25,3000900,20.4500441305091,20.500413697333,20.3996745636852,20.4626365222151,2383105.6641728,0.0,1.0
2014-07-07,16.3,16.31,16.2,16.2,16824000,20.5255984807449,20.5381908724509,20.3996745636852,20.3996745636852,13360448.4301521,0.0,1.0
2014-07-08,16.23,16.31,16.2,16.3,7106000,20.4374517388031,20.5381908724509,20.3996745636852,20.5255984807449,5643090.02286379,0.0,1.0
2014-07-09,16.26,16.26,16.17,16.18,4784700,20.475228913921,20.475228913921,20.3618973885672,20.3744897802732,3799675.32119285,0.0,1.0
2014-07-10,16.36,16.36,16.205,16.24,8423700,20.6011528309808,20.6011528309808,20.4059707595381,20.4500441305091,6689515.53976889,0.0,1.0
2014-07-11,16.31,16.35,16.29,16.34,4096800,20.5381908724509,20.5885604392748,20.513006089039,20.5759680475689,3253393.07707126,0.0,1.0
2014-07-14,16.43,16.44,16.38,16.38,5901600,20.6892995729227,20.7018919646286,20.6263376143928,20.6263376143928,4686639.47071952,0.0,1.0
2014-07-15,16.39,16.45,16.32,16.45,7255700,20.6389300060988,20.7144843563346,20.5507832641569,20.7144843563346,5761971.33111353,0.0,1.0
2014-07-16,16.19,16.3,16.18,16.27,7719600,20.3870821719792,20.5255984807449,20.3744897802732,20.487821305627,6130368.3845341,0.0,1.0
2014-07-17,16.04,16.11,16.03,16.04,14759800,20.1981962963895,20.2863430383314,20.1856039046835,20.1981962963895,11721204.6326295,0.0,1.0
2014-07-18,16.04,16.11,16.03,16.04,6823500,20.1981962963895,20.2863430383314,20.1856039046835,20.1981962963895,5418748.20869844,0.0,1.0
2014-07-21,16.16,16.17,16.03,16.03,6260100,20.3493049968612,20.3618973885672,20.1856039046835,20.1856039046835,4971335.18887274,0.0,1.0
2014-07-22,16.31,16.37,16.31,16.35,8042000,20.5381908724509,20.6137452226868,20.5381908724509,20.5885604392748,6386395.99829308,0.0,1.0
2014-07-23,16.32,16.38,16.3,16.36,4328200,20.5507832641569,20.6263376143928,20.5255984807449,20.6011528309808,3437154.83210795,0.0,1.0
2014-07-24,16.35,16.36,16.3,16.34,5061200,20.5885604392748,20.6011528309808,20.5255984807449,20.5759680475689,4019252.35346443,0.0,1.0
2014-07-25,16.16,16.17,16.09,16.16,3552400,20.3493049968612,20.3618973885672,20.2611582549194,20.3493049968612,2821068.53324252,0.0,1.0
2014-07-28,16.21,16.2185,16.07,16.07,6466600,20.4122669553911,20.4229704883412,20.2359734715074,20.2359734715074,5135323.09905025,0.0,1.0
2014-07-29,16.11,16.17,16.09,16.12,7131700,20.2863430383314,20.3618973885672,20.2611582549194,20.2989354300373,5663499.17197546,0.0,1.0
2014-07-30,16.17,16.22,16.09,16.17,6391200,20.3618973885672,20.4248593470971,20.2611582549194,20.3618973885672,5075445.67325178,0.0,1.0
2014-07-31,15.7499,15.82,15.675,15.76,16542200,19.8328910129991,19.921163678858,19.7385739991213,19.8456093286221,13136662.5072076,0.0,1.0
2014-08-01,15.94,15.9601,15.86,15.94,8857800,20.0722723793297,20.0975830866587,19.9715332456819,20.0722723793297,7034247.5097837,0.0,1.0
2014-08-04,15.94,15.9601,15.86,15.94,8058400,20.0722723793297,20.0975830866587,19.9715332456819,20.0722723793297,6399419.73546941,0.0,1.0
2014-08-05,15.52,15.58,15.48,15.57,10255800,19.5433919276786,19.6189462779145,19.4930223608547,19.6063538862085,8144441.69103385,0.0,1.0
2014-08-06,15.58,15.635,15.55,15.59,5184600,19.6189462779145,19.6882044322974,19.5811691027966,19.6315386696205,4117248.03441312,0.0,1.0
2014-08-07,15.59,15.629,15.5334,15.62,8684100,19.6315386696205,19.6806489972738,19.5602657325646,19.6693158447384,6896307.07395882,0.0,1.0
2014-08-08,15.7,15.72,15.62,15.67,9274700,19.7700549783862,19.7952397617982,19.6693158447384,19.7322778032683,7365320.43836967,0.0,1.0
2014-08-11,15.82,15.85,15.75,15.75,4394300,19.921163678858,19.9589408539759,19.8330169369161,19.8330169369161,3489646.84597106,0.0,1.0
2014-08-12,15.78,15.79,15.72,15.73,3724400,19.8707941120341,19.88338650374,19.7952397617982,19.8078321535042,2957658.9475308,0.0,1.0
2014-08-13,15.99,16.06,15.95,16.02,5184100,20.1352343378596,20.2233810798015,20.0848647710357,20.1730115129775,4116850.96925531,0.0,1.0
2014-08-14,16.0,16.04,15.98,15.99,3567200,20.1478267295656,20.1981962963895,20.1226419461536,20.1352343378596,2832821.66191383,0.0,1.0
2014-08-15,15.94,16.01,15.88,16.0,7976000,20.0722723793297,20.1604191212716,19.9967180290938,20.1478267295656,6333983.39746153,0.0,1.0
2014-08-18,15.94,15.97,15.88,15.92,5175100,20.0722723793297,20.1100495544477,19.9967180290938,20.0470875959178,4109703.79641464,0.0,1.0
2014-08-19,16.15,16.19,16.1,16.15,11122700,20.3367126051553,20.3870821719792,20.2737506466254,20.3367126051553,8832873.26165311,0.0,1.0
2014-08-20,16.24,16.25,16.17,16.19,2812700,20.4500441305091,20.4626365222151,20.3618973885672,20.3870821719792,2233650.33877132,0.0,1.0
2014-08-21,16.12,16.2,16.11,16.15,4785800,20.2989354300373,20.3996745636852,20.2863430383314,20.3367126051553,3800548.86454005,0.0,1.0
2014-08-22,16.32,16.37,16.26,16.34,4416100,20.5507832641569,20.6137452226868,20.475228913921,20.5759680475689,3506958.88685179,0.0,1.0
2014-08-25,16.34,16.35,16.3,16.33,3598900,20.5759680475689,20.5885604392748,20.5255984807449,20.5633756558629,2857995.59291929,0.0,1.0
2014-08-26,16.4,16.41,16.31,16.32,4222800,20.6515223978047,20.6641147895107,20.5381908724509,20.5507832641569,3353453.49684059,0.0,1.0
2014-08-27,16.58,16.58,16.5,16.5,4334200,20.8781854485123,20.8781854485123,20.7774463148645,20.7774463148645,3441919.61400173,0.0,1.0
2014-08-28,16.53,16.54,16.42,16.45,4680100,20.8152234899825,20.8278158816884,20.6767071812167,20.7144843563346,3716609.29017799,0.0,1.0
2014-08-29,16.51,16.55,16.45,16.55,8504000,20.7900387065705,20.8404082733944,20.7144843563346,20.8404082733944,6753284.20411394,0.0,1.0
2014-09-02,16.37,16.43,16.33,16.39,5133400,20.6137452226868,20.6892995729227,20.5633756558629,20.6389300060988,4076588.56225288,0.0,1.0
2014-09-03,16.52,16.59,16.5,16.59,3535600,20.8026310982765,20.8907778402183,20.7774463148645,20.8907778402183,2807727.14393994,0.0,1.0
2014-09-04,16.45,16.54,16.41,16.49,4163500,20.7144843563346,20.8278158816884,20.6641147895107,20.7648539231585,3306361.56912376,0.0,1.0
2014-09-05,16.52,16.53,16.36,16.38,6100200,20.8026310982765,20.8152234899825,20.6011528309808,20.6263376143928,4844353.75140355,0.0,1.0
2014-09-08,16.44,16.52,16.42,16.5,4486600,20.7018919646286,20.8026310982765,20.6767071812167,20.7774463148645,3562945.07410368,0.0,1.0
2014-09-09,16.4,16.46,16.34,16.43,6389500,20.6515223978047,20.7270767480406,20.5759680475689,20.6892995729227,5074095.6517152,0.0,1.0
2014-09-10,16.33,16.35,16.2,16.2,6317100,20.5633756558629,20.5885604392748,20.3996745636852,20.3996745636852,5016600.61686361,0.0,1.0
2014-09-11,16.24,16.24,16.1,16.13,10623500,20.4500441305091,20.4500441305091,20.2737506466254,20.3115278217433,8436443.40809083,0.0,1.0
2014-09-12,15.99,16.09,15.93,16.04,9992300,20.1352343378596,20.2611582549194,20.0596799876237,20.1981962963895,7935188.35286545,0.0,1.0
2014-09-15,15.93,16.04,15.88,16.0,5599400,20.0596799876237,20.1981962963895,19.9967180290938,20.1478267295656,4446653.28933628,0.0,1.0
2014-09-16,15.96,16.08,15.79,15.79,10979000,20.0974571627417,20.2485658632134,19.88338650374,19.88338650374,8718756.73529714,0.0,1.0
2014-09-17,15.95,16.06,15.93,15.99,8309800,20.0848647710357,20.2233810798015,20.0596799876237,20.1352343378596,6599064.09681868,0.0,1.0
2014-09-18,16.01,16.04,15.99,16.0,5038700,20.1604191212716,20.1981962963895,20.1352343378596,20.1478267295656,4001384.42136276,0.0,1.0
2014-09-19,15.9,16.025,15.87,16.01,6893900,20.0219028125058,20.1793077088305,19.9841256373879,20.1604191212716,5474654.98291876,0.0,1.0
2014-09-22,15.65,15.75,15.6,15.72,6111298,19.7070930198563,19.8330169369161,19.6441310613265,19.7952397617982,4853167.00964643,0.0,1.0
2014-09-23,15.6,15.68,15.58,15.61,4905642,19.6441310613265,19.7448701949743,19.6189462779145,19.6567234530324,3895719.02982571,0.0,1.0
2014-09-24,15.76,15.79,15.64,15.64,6295710,19.8456093286221,19.88338650374,19.6945006281504,19.6945006281504,4999614.1694123,0.0,1.0
2014-09-25,15.35,15.43,15.3,15.41,10557407,19.329321268677,19.4300604023248,19.2663593101471,19.4048756189129,8383956.95313993,0.0,1.0
2014-09-26,15.37,15.39,15.31,15.34,9660546,19.3545060520889,19.3796908355009,19.2789517018531,19.316728876971,7671732.44413409,0.0,1.0
2014-09-29,15.22,15.22,15.09,15.15,9354463,19.1656201764993,19.1656201764993,19.0019190843215,19.0774734345574,7428662.65473521,0.0,1.0
2014-09-30,15.27,15.29,15.195,15.21,9123708,19.2285821350292,19.2537669184411,19.1341391972343,19.1530277847933,7245413.1137521,0.0,1.0
2014-10-01,15.12,15.3,15.11,15.28,14357871,19.0396962594395,19.2663593101471,19.0271038677335,19.2411745267351,11402020.6289988,0.0,1.0
2014-10-02,15.31,15.4,15.19,15.22,14342125,19.2789517018531,19.3922832272069,19.1278430013813,19.1656201764993,11389516.2530489,0.0,1.0
2014-10-03,15.61,15.64,15.48,15.5,12831905,19.6567234530324,19.6945006281504,19.4930223608547,19.5182071442667,10190204.7677788,0.0,1.0
2014-10-06,15.54,15.64,15.53,15.59,6348835,19.5685767110906,19.6945006281504,19.5559843193846,19.6315386696205,5041802.34243012,0.0,1.0
2014-10-07,15.34,15.45,15.33,15.44,8847648,19.316728876971,19.4552451857368,19.304136485265,19.4426527940308,7026185.49881942,0.0,1.0
2014-10-08,15.54,15.58,15.24,15.25,10499199,19.5685767110906,19.6189462779145,19.1908049599112,19.2033973516172,8337732.21572776,0.0,1.0
2014-10-09,15.28,15.44,15.23,15.43,14935844,19.2411745267351,19.4426527940308,19.1782125682052,19.4300604023248,11861006.5099142,0.0,1.0
2014-10-10,14.91,15.175,14.88,15.16,17888791,18.7752560336139,19.1089544138224,18.737478858496,19.0900658262634,14206031.2430616,0.0,1.0
2014-10-13,14.88,15.1,14.86,15.03,9224444,18.737478858496,19.0145114760275,18.712294075084,18.9263647340857,7325410.62522738,0.0,1.0
2014-10-14,15.09,15.155,14.95,14.99,9270543,19.0019190843215,19.0837696304104,18.8256256004378,18.8759951672618,7362019.23864761,0.0,1.0
2014-10-15,14.94,14.99,14.61,14.87,16135895,18.8130332087319,18.8759951672618,18.3974842824346,18.72488646679,12814003.3893157,0.0,1.0
2014-10-16,14.99,15.105,14.79,14.83,15456044,18.8759951672618,19.0208076718805,18.6241473331422,18.6745168999661,12274113.1001046,0.0,1.0
2014-10-17,14.86,14.99,14.83,14.88,9050124,18.712294075084,18.8759951672618,18.6745168999661,18.737478858496,7186977.82860685,0.0,1.0
2014-10-20,15.1,15.125,14.99,14.99,7668051,19.0145114760275,19.0459924552925,18.8759951672618,18.8759951672618,6089431.76089372,0.0,1.0
2014-10-21,15.25,15.3,15.13,15.14,6470222,19.2033973516172,19.2663593101471,19.0522886511455,19.0648810428514,5138199.43905345,0.0,1.0
2014-10-22,15.22,15.34,15.19,15.32,9278272,19.1656201764993,19.316728876971,19.1278430013813,19.2915440935591,7368157.07185708,0.0,1.0
2014-10-23,15.33,15.39,15.27,15.29,4157595,19.304136485265,19.3796908355009,19.2285821350292,19.2537669184411,3301672.22960997,0.0,1.0
2014-10-24,15.22,15.24,15.12,15.15,5806073,19.1656201764993,19.1908049599112,19.0396962594395,19.0774734345574,4610778.58405837,0.0,1.0
2014-10-27,15.23,15.23,15.135,15.18,5592300,19.1782125682052,19.1782125682052,19.0585848469984,19.1152506096754,4441014.96409531,0.0,1.0
2014-10-28,15.54,15.58,15.44,15.45,10186921,19.5685767110906,19.6189462779145,19.4426527940308,19.4552451857368,8089742.78902358,0.0,1.0
2014-10-29,15.54,15.69,15.5,15.65,8692853,19.5685767110906,19.7574625866803,19.5182071442667,19.7070930198563,6903258.09661153,0.0,1.0
2014-10-30,15.53,15.58,15.47,15.52,5157321,19.5559843193846,19.6189462779145,19.4804299691487,19.5433919276786,4095584.95353306,0.0,1.0
2014-10-31,15.72,15.81,15.66,15.7,8963445,19.7952397617982,19.908571287152,19.7196854115623,19.7700549783862,7118143.40697837,0.0,1.0
2014-11-03,15.7,15.73,15.64,15.72,7143131,19.7700549783862,19.8078321535042,19.6945006281504,19.7952397617982,5672576.87561344,0.0,1.0
2014-11-04,15.72,15.72,15.62,15.67,3250047,19.7952397617982,19.7952397617982,19.6693158447384,19.7322778032683,2580960.84992097,0.0,1.0
2014-11-05,15.66,15.67,15.56,15.62,4028413,19.7196854115623,19.7322778032683,19.5937614945025,19.6693158447384,3199084.8871763,0.0,1.0
2014-11-06,15.46,15.545,15.445,15.54,5462247,19.4678375774428,19.5748729069436,19.4489489898838,19.5685767110906,4337735.93415671,0.0,1.0
2014-11-07,15.56,15.58,15.5,15.51,3552643,19.5937614945025,19.6189462779145,19.5182071442667,19.5307995359726,2821261.50690922,0.0,1.0
2014-11-10,15.77,15.84,15.76,15.8,4351517,19.8582017203281,19.9463484622699,19.8456093286221,19.895978895446,3455671.56867748,0.0,1.0
2014-11-11,15.74,15.77,15.7,15.7,2312841,19.8204245452101,19.8582017203281,19.7700549783862,19.7700549783862,1836697.15333104,0.0,1.0
2014-11-12,15.52,15.52,15.43,15.48,5806256,19.5433919276786,19.5433919276786,19.4300604023248,19.4930223608547,4610923.90990615,0.0,1.0
2014-11-13,15.6,15.65,15.57,15.62,2922603,19.6441310613265,19.7070930198563,19.6063538862085,19.6693158447384,2320927.64284995,0.0,1.0
2014-11-14,15.65,15.67,15.54,15.55,4029121,19.7070930198563,19.7322778032683,19.5685767110906,19.5811691027966,3199647.13143977,0.0,1.0
2014-11-17,15.5,15.52,15.4501,15.5,3574194,19.5182071442667,19.5433919276786,19.4553711096538,19.5182071442667,2838375.80934134,0.0,1.0
2014-11-18,15.42,15.47,15.4,15.43,6733417,19.4174680106188,19.4804299691487,19.3922832272069,19.4300604023248,5347210.56747559,0.0,1.0
2014-11-19,15.59,15.65,15.52,15.54,4555380,19.6315386696205,19.7070930198563,19.5433919276786,19.5685767110906,3617565.35721267,0.0,1.0
2014-11-20,15.67,15.73,15.655,15.66,5085420,19.7322778032683,19.8078321535042,19.7133892157093,19.7196854115623,4038486.18970898,0.0,1.0
2014-11-21,15.92,15.94,15.81,15.81,9436190,20.0470875959178,20.0722723793297,19.908571287152,19.908571287152,7493564.54304067,0.0,1.0
2014-11-24,15.81,15.81,15.755,15.8,3336587,19.908571287152,19.908571287152,19.8393131327691,19.895978895446,2649684.88743555,0.0,1.0
2014-11-25,15.73,15.81,15.73,15.81,6344066,19.8078321535042,19.908571287152,19.8078321535042,19.908571287152,5038015.13495488,0.0,1.0
2014-11-26,15.84,15.86,15.76,15.76,4172596,19.9463484622699,19.9715332456819,19.8456093286221,19.8456093286221,3313584.97847473,0.0,1.0
2014-11-28,15.81,15.87,15.79,15.84,5520481,19.908571287152,19.9841256373879,19.88338650374,19.9463484622699,4383981.3189571,0.0,1.0
2014-12-01,15.555,15.64,15.53,15.64,5531919,19.5874652986495,19.6945006281504,19.5559843193846,19.6945006281504,4393064.58150728,0.0,1.0
2014-12-02,15.415,15.45,15.38,15.45,5721023,19.4111718147658,19.4552451857368,19.3670984437949,19.4552451857368,4543237.80071409,0.0,1.0
2014-12-03,15.735,15.74,15.68,15.69,7974130,19.8141283493572,19.8204245452101,19.7448701949743,19.7574625866803,6332498.37377129,0.0,1.0
2014-12-04,15.72,15.795,15.71,15.79,3106682,19.7952397617982,19.889682699593,19.7826473700922,19.88338650374,2467110.35722073,0.0,1.0
2014-12-05,15.72,15.72,15.605,15.65,5200817,19.7952397617982,19.7952397617982,19.6504272571794,19.7070930198563,4130126.44574168,0.0,1.0
2014-12-08,15.57,15.61,15.53,15.61,6438590,19.6063538862085,19.6567234530324,19.5559843193846,19.6567234530324,5113079.50890946,0.0,1.0
2014-12-09,15.46,15.47,15.32,15.39,5063875,19.4678375774428,19.4804299691487,19.2915440935591,19.3796908355009,4021376.65205873,0.0,1.0
2014-12-10,15.17,15.27,15.13,15.25,5781930,19.1026582179694,19.2285821350292,19.0522886511455,19.2033973516172,4591605.89584813,0.0,1.0
2014-12-11,15.18,15.3,15.15,15.19,6889274,19.1152506096754,19.2663593101471,19.0774734345574,19.1278430013813,5470981.33607864,0.0,1.0
2014-12-12,15.03,15.15,15.01,15.1,6536403,18.9263647340857,19.0774734345574,18.9011799506737,19.0145114760275,5190755.77747212,0.0,1.0
2014-12-15,15.03,15.175,14.96,15.16,7710046,18.9263647340857,19.1089544138224,18.8382179921438,19.0900658262634,6122781.26349857,0.0,1.0
2014-12-16,14.9,15.125,14.86,14.94,11470742,18.762663641908,19.0459924552925,18.712294075084,18.8130332087319,9109263.96496545,0.0,1.0
2014-12-17,14.71,14.8199,14.4,14.48,8990404,18.8901137568425,19.0312438385473,18.4920216246453,18.5947550781155,7000955.34321999,0.291212,1.0
2014-12-18,14.75,14.77,14.67,14.74,6548975,18.9414804835776,18.9671638469452,18.8387470301074,18.9286388018939,5099779.88963168,0.0,1.0
2014-12-19,14.88,14.945,14.82,14.85,6078847,19.1084223454668,19.1918932764114,19.0313722553641,19.0698973004154,4733684.5357858,0.0,1.0
2014-12-22,15.03,15.07,14.92,14.97,4776193,19.3010475707235,19.3524142974586,19.1597890722019,19.2239974806208,3719289.35602893,0.0,1.0
2014-12-23,14.87,14.915,14.78,14.78,3214603,19.095580663783,19.15336823136,18.980005528629,18.980005528629,2503257.03374187,0.0,1.0
2014-12-24,14.99,15.03,14.94,14.95,1432725,19.2496808439884,19.3010475707235,19.1854724355695,19.1983141172533,1115683.31569025,0.0,1.0
2014-12-26,15.02,15.085,15.01,15.04,1339504,19.2882058890397,19.3716768199843,19.2753642073559,19.3138892524073,1043090.79837397,0.0,1.0
2014-12-29,15.1,15.25,15.09,15.17,4391911,19.39093934251,19.5835645677667,19.3780976608262,19.4808311142965,3420043.50220487,0.0,1.0
2014-12-30,15.12,15.16,15.09,15.12,5241070,19.4166227058775,19.4679894326127,19.3780976608262,19.4166227058775,4081295.68156115,0.0,1.0
2014-12-31,15.11,15.18,15.09,15.15,2630235,19.4037810241938,19.4936727959802,19.3780976608262,19.4551477509289,2048201.36861193,0.0,1.0
2015-01-02,14.94,15.07,14.79,15.07,11607839,19.1854724355695,19.3524142974586,18.9928472103128,19.3524142974586,9039189.16995135,0.0,1.0
2015-01-05,14.75,14.83,14.69,14.83,12764198,18.9414804835776,19.0442139370479,18.8644303934749,19.0442139370479,9939662.35444126,0.0,1.0
2015-01-06,14.45,14.56,14.38,14.47,9451193,18.5562300330642,18.6974885315858,18.4663382612777,18.5819133964318,7359778.28506409,0.0,1.0
2015-01-07,14.7,14.71,14.56,14.61,8656700,18.8772720751587,18.8901137568425,18.6974885315858,18.7616969400047,6741095.29667995,0.0,1.0
2015-01-08,14.99,15.05,14.97,15.01,7447394,19.2496808439884,19.3267309340911,19.2239974806208,19.2753642073559,5799391.53094393,0.0,1.0
2015-01-09,14.85,14.92,14.77,14.92,5276202,19.0698973004154,19.1597890722019,18.9671638469452,19.1597890722019,4108653.46916647,0.0,1.0
2015-01-12,14.73,14.85,14.69,14.85,5145691,18.9157971202101,19.0698973004154,18.8644303934749,19.0698973004154,4007022.69898093,0.0,1.0
2015-01-13,14.84,15.02,14.77,14.97,6672546,19.0570556187317,19.2882058890397,18.9671638469452,19.2239974806208,5196006.38320381,0.0,1.0
2015-01-14,14.75,14.77,14.64,14.68,7925907,18.9414804835776,18.9671638469452,18.800221985056,18.8515887117912,6172016.4034358,0.0,1.0
2015-01-15,15.01,15.125,14.98,15.05,16652318,19.2753642073559,19.4230435467194,19.2368391623046,19.3267309340911,12967396.6463686,0.0,1.0
2015-01-16,15.12,15.14,14.91,14.91,13991936,19.4166227058775,19.4423060692451,19.1469473905181,19.1469473905181,10895719.3804853,0.0,1.0
2015-01-20,15.32,15.35,15.18,15.21,13008369,19.6734563395532,19.7119813846045,19.4936727959802,19.5321978410316,10129801.7816693,0.0,1.0
2015-01-21,15.45,15.475,15.3,15.35,12291206,19.8403982014423,19.8725024056518,19.6477729761856,19.7119813846045,9571336.76309961,0.0,1.0
2015-01-22,15.7,15.74,15.41,15.5,13516420,20.1614402435369,20.212806970272,19.7890314747072,19.9046066098612,10525428.314479,0.0,1.0
2015-01-23,15.78,15.85,15.76,15.77,12222031,20.2641736970071,20.3540654687936,20.2384903336396,20.2513320153233,9517469.20766302,0.0,1.0
2015-01-26,15.84,15.87,15.76,15.8,7721758,20.3412237871098,20.3797488321612,20.2384903336396,20.2898570603747,6013042.67629705,0.0,1.0
2015-01-27,15.83,15.86,15.75,15.83,6917384,20.328382105426,20.3669071504774,20.2256486519558,20.328382105426,5386665.21280963,0.0,1.0
2015-01-28,15.71,15.89,15.68,15.88,8436969,20.1742819252207,20.4054321955287,20.1357568801693,20.3925905138449,6569987.64473001,0.0,1.0
2015-01-29,15.64,15.64,15.47,15.6,11844068,20.0843901534342,20.0843901534342,19.8660815648099,20.0330234266991,9223144.04892826,0.0,1.0
2015-01-30,15.23,15.39,15.2,15.3,10062684,19.5578812043991,19.7633481113396,19.5193561593478,19.6477729761856,7835955.01569612,0.0,1.0
2015-02-02,15.52,15.55,15.4,15.41,6355756,19.9302899732288,19.9688150182802,19.7761897930234,19.7890314747072,4949317.50880189,0.0,1.0
2015-02-03,15.68,15.71,15.6,15.65,11925364,20.1357568801693,20.1742819252207,20.0330234266991,20.097231835118,9286450.39929722,0.0,1.0
2015-02-04,15.74,15.82,15.72,15.74,10470488,20.212806970272,20.3155404237422,20.1871236069044,20.212806970272,8153517.78515412,0.0,1.0
2015-02-05,15.78,15.79,15.66,15.69,5189905,20.2641736970071,20.2770153786909,20.1100735168017,20.1485985618531,4041452.76903621,0.0,1.0
2015-02-06,15.49,15.59,15.4,15.55,5935686,19.8917649281775,20.0201817450153,19.7761897930234,19.9688150182802,4622203.03085112,0.0,1.0
2015-02-09,15.42,15.46,15.4,15.46,6370657,19.801873156391,19.8532398831261,19.7761897930234,19.8532398831261,4960921.12923644,0.0,1.0
2015-02-10,15.5,15.54,15.435,15.49,5110648,19.9046066098612,19.9559733365964,19.8211356789167,19.8917649281775,3979734.21694027,0.0,1.0
2015-02-11,15.59,15.635,15.5,15.55,4829963,20.0201817450153,20.0779693125923,19.9046066098612,19.9688150182802,3761160.8190694,0.0,1.0
2015-02-12,15.81,15.83,15.69,15.71,7556351,20.3026987420585,20.328382105426,20.1485985618531,20.1742819252207,5884237.89505962,0.0,1.0
2015-02-13,16.0,16.0,15.81,15.81,11908278,20.5466906940503,20.5466906940503,20.3026987420585,20.3026987420585,9273145.28831509,0.0,1.0
2015-02-17,15.9,15.94,15.82,15.88,6768647,20.4182738772125,20.4696406039476,20.3155404237422,20.3925905138449,5270841.59744322,0.0,1.0
2015-02-18,15.88,15.9,15.76,15.84,4890331,20.3925905138449,20.4182738772125,20.2384903336396,20.3412237871098,3808170.23846364,0.0,1.0
2015-02-19,15.79,15.84,15.73,15.77,3266667,20.2770153786909,20.3412237871098,20.1999652885882,20.2513320153233,2543800.01034107,0.0,1.0
2015-02-20,15.88,15.92,15.74,15.79,4394477,20.3925905138449,20.4439572405801,20.212806970272,20.2770153786909,3422041.68286624,0.0,1.0
2015-02-23,15.76,15.88,15.72,15.85,3977034,20.2384903336396,20.3925905138449,20.1871236069044,20.3540654687936,3096972.88714362,0.0,1.0
2015-02-24,15.99,16.04,15.86,15.9,17681573,20.5338490123665,20.5980574207854,20.3669071504774,20.4182738772125,13768892.1399844,0.0,1.0
2015-02-25,16.05,16.12,16.04,16.06,5755500,20.6108991024692,20.7007908742557,20.5980574207854,20.623740784153,4481889.63231271,0.0,1.0
2015-02-26,16.02,16.03,15.965,16.03,6326900,20.5723740574179,20.5852157391017,20.5017448081571,20.5852157391017,4926846.93157488,0.0,1.0
2015-02-27,16.0,16.08,15.97,15.99,9730872,20.5466906940503,20.6494241475206,20.508165648999,20.5338490123665,7577568.29644028,0.0,1.0
2015-03-02,16.01,16.02,15.9,15.9,4875642,20.5595323757341,20.5723740574179,20.4182738772125,20.4182738772125,3796731.70544147,0.0,1.0
2015-03-03,15.94,15.96,15.8701,15.93,7339535,20.4696406039476,20.4953239673152,20.379877248978,20.4567989222638,5715400.19503019,0.0,1.0
2015-03-04,15.88,15.91,15.79,15.91,6558137,20.3925905138449,20.4311155588963,20.2770153786909,20.4311155588963,5106914.46921838,0.0,1.0
2015-03-05,15.89,15.9,15.8,15.81,5521432,20.4054321955287,20.4182738772125,20.2898570603747,20.3026987420585,4299617.55474235,0.0,1.0
2015-03-06,15.74,15.81,15.64,15.79,9293331,20.212806970272,20.3026987420585,20.0843901534342,20.2770153786909,7236848.90253675,0.0,1.0
2015-03-09,15.66,15.74,15.66,15.74,6827103,20.1100735168017,20.212806970272,20.1100735168017,20.212806970272,5316362.11526905,0.0,1.0
2015-03-10,15.38,15.49,15.38,15.47,7869656,19.7505064296559,19.8917649281775,19.7505064296559,19.8660815648099,6128212.95044173,0.0,1.0
2015-03-11,15.54,15.57,15.49,15.52,6577791,19.9559733365964,19.9944983816477,19.8917649281775,19.9302899732288,5122219.31829029,0.0,1.0
2015-03-12,15.68,15.81,15.67,15.79,6190335,20.1357568801693,20.3026987420585,20.1229151984855,20.2770153786909,4820501.82556554,0.0,1.0
2015-03-13,15.62,15.64,15.52,15.63,5192422,20.0587067900666,20.0843901534342,19.9302899732288,20.0715484717504,4043412.79270131,0.0,1.0
2015-03-16,15.72,15.74,15.62,15.62,5622095,20.1871236069044,20.212806970272,20.0587067900666,20.0587067900666,4378005.26320513,0.0,1.0
2015-03-17,15.79,15.79,15.65,15.67,12130935,20.2770153786909,20.2770153786909,20.097231835118,20.1229151984855,9446531.45804175,0.0,1.0
2015-03-18,16.16,16.25,15.78,15.9,17702508,20.7521576009908,20.8677327361448,20.2641736970071,20.4182738772125,13785194.5219586,0.0,1.0
2015-03-19,16.07,16.13,16.0,16.13,11630488,20.6365824658368,20.7136325559395,20.5466906940503,20.7136325559395,9056826.26808049,0.0,1.0
2015-03-20,16.13,16.19,16.1,16.13,6462442,20.7136325559395,20.7906826460422,20.6751075108881,20.7136325559395,5032395.41294799,0.0,1.0
2015-03-23,16.15,16.17,16.09,16.11,4498814,20.739315919307,20.7649992826746,20.6622658292043,20.6879491925719,3503290.38733442,0.0,1.0
2015-03-24,16.18,16.185,16.115,16.16,4454112,20.7778409643584,20.7842618052003,20.6943700334138,20.7521576009908,3468480.30474495,0.0,1.0
2015-03-25,15.78,16.11,15.76,16.11,16704410,20.2641736970071,20.6879491925719,20.2384903336396,20.6879491925719,13007961.4269656,0.0,1.0
2015-03-26,15.77,15.84,15.68,15.78,8946675,20.2513320153233,20.3412237871098,20.1357568801693,20.2641736970071,6966902.94955631,0.0,1.0
2015-03-27,15.645,15.69,15.54,15.61,10412332,20.0908109942761,20.1485985618531,19.9559733365964,20.0458651083828,8108230.88159113,0.0,1.0
2015-03-30,15.77,15.8,15.69,15.72,12362519,20.2513320153233,20.2898570603747,20.1485985618531,20.1871236069044,9626869.20951593,0.0,1.0
2015-03-31,15.74,15.79,15.72,15.78,8077931,20.212806970272,20.2770153786909,20.1871236069044,20.2641736970071,6290399.65240855,0.0,1.0
2015-04-01,15.74,15.74,15.65,15.72,6542436,20.212806970272,20.212806970272,20.097231835118,20.1871236069044,5094687.87741628,0.0,1.0
2015-04-02,16.07,16.08,15.93,15.94,7407231,20.6365824658368,20.6494241475206,20.4567989222638,20.4696406039476,5768116.03215103,0.0,1.0
2015-04-06,16.14,16.2,16.02,16.05,6311537,20.7264742376233,20.8035243277259,20.5723740574179,20.6108991024692,4914883.54517556,0.0,1.0
2015-04-07,15.99,16.04,15.96,16.01,7356994,20.5338490123665,20.5980574207854,20.4953239673152,20.5595323757341,5728995.76641244,0.0,1.0
2015-04-08,15.84,15.9,15.75,15.86,11250428,20.3412237871098,20.4182738772125,20.2256486519558,20.3669071504774,8760868.14564861,0.0,1.0
2015-04-09,15.84,15.93,15.83,15.86,6678332,20.3412237871098,20.4567989222638,20.328382105426,20.3669071504774,5200512.02361952,0.0,1.0
2015-04-10,16.0,16.03,15.95,16.0,5372159,20.5466906940503,20.5852157391017,20.4824822856314,20.5466906940503,4183376.54855971,0.0,1.0
2015-04-13,15.9,15.96,15.88,15.93,9586125,20.4182738772125,20.4953239673152,20.3925905138449,20.4567989222638,7464851.75076946,0.0,1.0
2015-04-14,15.81,15.89,15.79,15.84,8302340,20.3026987420585,20.4054321955287,20.2770153786909,20.3412237871098,6465150.12943011,0.0,1.0
2015-04-15,15.79,15.8199,15.66,15.7,6205471,20.2770153786909,20.3154120069254,20.1100735168017,20.1614402435369,4832288.44383931,0.0,1.0
2015-04-16,15.9,15.97,15.83,15.87,8075479,20.4182738772125,20.508165648999,20.328382105426,20.3797488321612,6288490.24516705,0.0,1.0
2015-04-17,15.77,15.79,15.64,15.71,6579601,20.2513320153233,20.2770153786909,20.0843901534342,20.1742819252207,5123628.79100936,0.0,1.0
2015-04-20,15.83,15.9,15.82,15.83,5504194,20.328382105426,20.4182738772125,20.3155404237422,20.328382105426,4286194.07920039,0.0,1.0
2015-04-21,15.82,15.87,15.8,15.86,6591975,20.3155404237422,20.3797488321612,20.2898570603747,20.3669071504774,5133264.60063671,0.0,1.0
2015-04-22,16.1,16.11,15.97,15.99,8746001,20.6751075108881,20.6879491925719,20.508165648999,20.5338490123665,6810635.2542953,0.0,1.0
2015-04-23,16.55,16.6,16.4,16.4,14776777,21.2529831866583,21.3171915950772,21.0603579614016,21.0603579614016,11506886.2193201,0.0,1.0
2015-04-24,16.82,16.91,16.81,16.85,11195512,21.5997085921204,21.7152837272744,21.5868669104366,21.6382336371717,8718104.27612413,0.0,1.0
2015-04-27,17.03,17.09,17.0,17.03,12459421,21.8693839074798,21.9464339975825,21.8308588624285,21.8693839074798,9702328.17383706,0.0,1.0
2015-04-28,16.9,17.01,16.89,17.01,10173083,21.7024420455906,21.8437005441122,21.6896003639069,21.8437005441122,7921924.2857018,0.0,1.0
2015-04-29,16.74,16.81,16.69,16.76,13378925,21.4969751386501,21.5868669104366,21.4327667302312,21.5226585020177,10418359.0042549,0.0,1.0
2015-04-30,16.44,16.56,16.42,16.56,10317751,21.1117246881367,21.2658248683421,21.0860413247691,21.2658248683421,8034579.31295005,0.0,1.0
2015-05-01,16.58,16.6,16.45,16.45,5446168,21.2915082317096,21.3171915950772,21.1245663698205,21.1245663698205,4241008.40848462,0.0,1.0
2015-05-04,16.57,16.61,16.56,16.58,4880471,21.2786665500259,21.330033276761,21.2658248683421,21.2915082317096,3800492.11635875,0.0,1.0
2015-05-05,16.45,16.565,16.44,16.54,6686911,21.1245663698205,21.272245709184,21.1117246881367,21.2401415049745,5207192.61282213,0.0,1.0
2015-05-06,16.43,16.56,16.38,16.56,5713629,21.0988830064529,21.2658248683421,21.034674598034,21.2658248683421,4449284.08965011,0.0,1.0
2015-05-07,16.39,16.39,16.19,16.23,13065354,21.0475162797178,21.0475162797178,20.7906826460422,20.8420493727773,10174176.8108931,0.0,1.0
2015-05-08,16.44,16.52,16.42,16.44,7365276,21.1117246881367,21.2144581416069,21.0860413247691,21.1117246881367,5735445.07749484,0.0,1.0
2015-05-11,16.29,16.41,16.28,16.38,5699749,20.91909946288,21.0731996430854,20.9062577811962,21.034674598034,4438475.53642336,0.0,1.0
2015-05-12,16.28,16.32,16.24,16.27,3914667,20.9062577811962,20.9576245079313,20.8548910544611,20.8934160995124,3048406.81804477,0.0,1.0
2015-05-13,16.44,16.52,16.42,16.46,9182909,21.1117246881367,21.2144581416069,21.0860413247691,21.1374080515043,7150861.72210425,0.0,1.0
2015-05-14,16.36,16.39,16.3,16.34,6504941,21.0089912346664,21.0475162797178,20.9319411445638,20.9833078712989,5065489.98813411,0.0,1.0
2015-05-15,16.41,16.42,16.28,16.31,5681097,21.0731996430854,21.0860413247691,20.9062577811962,20.9447828262475,4423950.95898927,0.0,1.0
2015-05-18,16.37,16.43,16.35,16.38,5590213,21.0218329163502,21.0988830064529,20.9961495529827,21.034674598034,4353178.29678042,0.0,1.0
2015-05-19,16.62,16.63,16.54,16.55,6907392,21.3428749584448,21.3557166401285,21.2401415049745,21.2529831866583,5378884.30042909,0.0,1.0
2015-05-20,16.5,16.55,16.4,16.47,6332496,21.1887747782394,21.2529831866583,21.0603579614016,21.150249733188,4931204.61629079,0.0,1.0
2015-05-21,16.41,16.42,16.28,16.29,4521651,21.0731996430854,21.0860413247691,20.9062577811962,20.91909946288,3521073.88373492,0.0,1.0
2015-05-22,16.44,16.485,16.42,16.48,5743675,21.1117246881367,21.1695122557137,21.0860413247691,21.1630914148718,4472681.33678632,0.0,1.0
2015-05-26,16.36,16.52,16.29,16.5,12013574,21.0089912346664,21.2144581416069,20.91909946288,21.1887747782394,9355140.77971012,0.0,1.0
2015-05-27,16.61,16.64,16.42,16.46,9556072,21.330033276761,21.3685583218123,21.0860413247691,21.1374080515043,7441449.05263377,0.0,1.0
2015-05-28,16.54,16.58,16.49,16.54,9235091,21.2401415049745,21.2915082317096,21.1759330965556,21.2401415049745,7191496.58698017,0.0,1.0
2015-05-29,16.34,16.47,16.34,16.47,5981035,20.9833078712989,21.150249733188,20.9833078712989,21.150249733188,4657516.94153408,0.0,1.0
2015-06-01,16.19,16.2,16.09,16.19,5919086,20.7906826460422,20.8035243277259,20.6622658292043,20.7906826460422,4609276.37497476,0.0,1.0
2015-06-02,16.18,16.26,16.12,16.16,4579828,20.7778409643584,20.8805744178286,20.7007908742557,20.7521576009908,3566377.14029631,0.0,1.0
2015-06-03,16.15,16.17,16.065,16.1,3298683,20.739315919307,20.7649992826746,20.6301616249949,20.6751075108881,2568731.32446984,0.0,1.0
2015-06-04,15.6,15.71,15.57,15.69,8585634,20.0330234266991,20.1742819252207,19.9944983816477,20.1485985618531,6685755.19267333,0.0,1.0
2015-06-05,15.51,15.575,15.48,15.54,7234573,19.917448291545,20.0009192224896,19.8789232464937,19.9559733365964,5633664.79418112,0.0,1.0
2015-06-08,15.55,15.61,15.53,15.6,4729939,19.9688150182802,20.0458651083828,19.9431316549126,20.0330234266991,3683270.70898644,0.0,1.0
2015-06-09,15.35,15.48,15.34,15.45,7717845,19.7119813846045,19.8789232464937,19.6991397029207,19.8403982014423,6009995.5675956,0.0,1.0
2015-06-10,15.76,15.8255,15.62,15.62,11916942,20.2384903336396,20.3226033486683,20.0587067900666,20.0587067900666,9279892.06822547,0.0,1.0
2015-06-11,15.65,15.74,15.65,15.72,3651204,20.097231835118,20.212806970272,20.097231835118,20.1871236069044,2843244.43628853,0.0,1.0
2015-06-12,15.7,15.71,15.64,15.69,2936418,20.1614402435369,20.1742819252207,20.0843901534342,20.1485985618531,2286630.42139456,0.0,1.0
2015-06-15,15.67,15.67,15.55,15.6,6110058,20.1229151984855,20.1229151984855,19.9688150182802,20.0330234266991,4757988.98497599,0.0,1.0
2015-06-16,15.62,15.66,15.575,15.58,2609015,20.0587067900666,20.1100735168017,20.0009192224896,20.0073400633315,2031677.05308806,0.0,1.0
2015-06-17,15.66,15.735,15.5,15.57,5698710,20.1100735168017,20.2063861294301,19.9046066098612,19.9944983816477,4437666.45235979,0.0,1.0
2015-06-18,15.79,15.87,15.74,15.78,5568927,20.2770153786909,20.3797488321612,20.212806970272,20.2641736970071,4336602.58611872,0.0,1.0
2015-06-19,15.72,15.83,15.71,15.75,4849602,20.1871236069044,20.328382105426,20.1742819252207,20.2256486519558,3776453.9874282,0.0,1.0
2015-06-22,16.0,16.01,15.94,15.96,4792843,20.5466906940503,20.5595323757341,20.4696406039476,20.4953239673152,3732254.94761576,0.0,1.0
2015-06-23,16.04,16.06,15.99,16.01,7717838,20.5980574207854,20.623740784153,20.5338490123665,20.5595323757341,6009990.11659614,0.0,1.0
2015-06-24,15.91,16.025,15.91,16.0,7694505,20.4311155588963,20.5787948982598,20.4311155588963,20.5466906940503,5991820.37794774,0.0,1.0
2015-06-25,16.05,16.17,16.05,16.17,4388680,20.6108991024692,20.7649992826746,20.6108991024692,20.7649992826746,3417527.47659424,0.0,1.0
2015-06-26,15.95,16.05,15.925,16.02,4938783,20.4824822856314,20.6108991024692,20.450378081422,20.5723740574179,3845900.49933841,0.0,1.0
2015-06-29,15.63,15.82,15.63,15.75,4726463,20.0715484717504,20.3155404237422,20.0715484717504,20.2256486519558,3680563.89839451,0.0,1.0
2015-06-30,15.78,15.92,15.74,15.88,7609954,20.2641736970071,20.4439572405801,20.212806970272,20.3925905138449,5925979.31282714,0.0,1.0
2015-07-01,16.01,16.11,15.95,16.08,5851520,20.5595323757341,20.6879491925719,20.4824822856314,20.6494241475206,4556661.77070114,0.0,1.0
2015-07-02,15.99,16.07,15.96,16.01,4215060,20.5338490123665,20.6365824658368,20.4953239673152,20.5595323757341,3282327.11555486,0.0,1.0
2015-07-06,15.81,15.92,15.76,15.79,5903953,20.3026987420585,20.4439572405801,20.2384903336396,20.2770153786909,4597492.09284362,0.0,1.0
2015-07-07,15.72,15.77,15.57,15.73,9099526,20.1871236069044,20.2513320153233,19.9944983816477,20.1999652885882,7085930.19518025,0.0,1.0
2015-07-08,15.07,15.26,15.04,15.2,21239475,19.3524142974586,19.5964062494505,19.3138892524073,19.5193561593478,16539480.9831057,0.0,1.0
2015-07-09,15.03,15.275,15.03,15.2,8220922,19.3010475707235,19.6156687719762,19.3010475707235,19.5193561593478,6401748.77592762,0.0,1.0
2015-07-10,15.28,15.33,15.21,15.25,7391954,19.622089612818,19.686298021237,19.5321978410316,19.5835645677667,5756219.61517375,0.0,1.0
2015-07-13,15.5,15.52,15.43,15.43,7612359,19.9046066098612,19.9302899732288,19.8147148380748,19.8147148380748,5927852.1205008,0.0,1.0
2015-07-14,15.5,15.51,15.4,15.4,5987229,19.9046066098612,19.917448291545,19.7761897930234,19.7761897930234,4662340.29734723,0.0,1.0
2015-07-15,15.39,15.475,15.365,15.42,5688922,19.7633481113396,19.8725024056518,19.7312439071302,19.801873156391,4430044.397678,0.0,1.0
2015-07-16,15.5,15.53,15.36,15.41,12635569,19.9046066098612,19.9431316549126,19.7248230662883,19.7890314747072,9839497.12439786,0.0,1.0
2015-07-17,15.51,15.51,15.44,15.5,7431509,19.917448291545,19.917448291545,19.8275565197586,19.9046066098612,5787021.65572732,0.0,1.0
2015-07-20,15.4,15.44,15.31,15.37,6649417,19.7761897930234,19.8275565197586,19.6606146578694,19.7376647479721,5177995.50225417,0.0,1.0
2015-07-21,15.41,15.52,15.41,15.52,6860550,19.7890314747072,19.9302899732288,19.7890314747072,19.9302899732288,5342407.76943149,0.0,1.0
2015-07-22,15.1,15.1999,15.08,15.19,5262540,19.39093934251,19.519227742531,19.3652559791424,19.506514477664,4098014.67563737,0.0,1.0
2015-07-23,14.96,15.04,14.94,15.0,10277043,19.211155798937,19.3138892524073,19.1854724355695,19.2625225256722,8002879.41491303,0.0,1.0
2015-07-24,14.7,14.81,14.63,14.8,11289457,18.8772720751587,19.0185305736803,18.7873803033723,19.0056888919965,8791260.58252804,0.0,1.0
2015-07-27,14.41,14.5,14.36,14.45,13559926,18.5048633063291,18.6204384414831,18.4406548979102,18.5562300330642,10559307.054874,0.0,1.0
2015-07-28,14.63,14.63,14.51,14.51,8030312,18.7873803033723,18.7873803033723,18.6332801231669,18.6332801231669,6253318.0604702,0.0,1.0
2015-07-29,14.69,14.7,14.47,14.5,15317719,18.8644303934749,18.8772720751587,18.5819133964318,18.6204384414831,11928125.4411918,0.0,1.0
2015-07-30,14.76,14.7762,14.62,14.7,8022713,18.9543221652614,18.9751256895891,18.7745386216885,18.8772720751587,6247400.61119284,0.0,1.0
2015-07-31,14.71,14.78,14.62,14.75,13559442,18.8901137568425,18.980005528629,18.7745386216885,18.9414804835776,10558930.1571967,0.0,1.0
2015-08-03,14.4,14.49,14.34,14.49,9955544,18.4920216246453,18.6075967597993,18.4149715345426,18.6075967597993,7752523.57529891,0.0,1.0
2015-08-04,14.38,14.52,14.34,14.47,7206543,18.4663382612777,18.6461218048507,18.4149715345426,18.5819133964318,5611837.4348911,0.0,1.0
2015-08-05,14.47,14.55,14.44,14.52,8207029,18.5819133964318,18.684646849902,18.5433883513804,18.6461218048507,6390930.09941614,0.0,1.0
2015-08-06,14.21,14.27,14.16,14.25,10294744,18.2480296726534,18.3250797627561,18.1838212642345,18.2993963993886,8016663.43513396,0.0,1.0
2015-08-07,14.15,14.21,14.13,14.17,6811446,18.1709795825507,18.2480296726534,18.1452962191832,18.1966629459183,5304169.78689217,0.0,1.0
2015-08-10,14.47,14.5,14.25,14.28,8244097,18.5819133964318,18.6204384414831,18.2993963993886,18.3379214444399,6419795.4777309,0.0,1.0
2015-08-11,13.88,13.95,13.79,13.9,12574262,17.8242541770886,17.9141459488751,17.7086790419346,17.8499375404562,9791756.492361,0.0,1.0
2015-08-12,13.69,13.72,13.61,13.66,24219461,17.5802622250968,17.6187872701481,17.4775287716265,17.5417371800455,18860038.4251762,0.0,1.0
2015-08-13,13.7,13.78,13.65,13.67,8280468,17.5931039067806,17.6958373602508,17.5288954983617,17.5545788617292,6448118.09224169,0.0,1.0
2015-08-14,13.75,13.75,13.69,13.74,5208149,17.6573123151995,17.6573123151995,17.5802622250968,17.6444706335157,4055659.63107284,0.0,1.0
2015-08-17,13.56,13.57,13.38,13.41,7519966,17.4133203632076,17.4261620448914,17.1821700928996,17.2206951379509,5855904.37854993,0.0,1.0
2015-08-18,13.25,13.35,13.21,13.3,14833410,17.0152282310104,17.1436450478482,16.9638615042753,17.0794366394293,11550987.1411421,0.0,1.0
2015-08-19,13.05,13.14,12.9,13.07,14111806,16.7583945973348,16.8739697324888,16.5657693720781,16.7840779607023,10989063.8527683,0.0,1.0
2015-08-20,12.95,13.005,12.91,12.96,10686956,16.629977780497,16.7006070297578,16.5786110537618,16.6428194621808,8322084.49263868,0.0,1.0
2015-08-21,12.45,12.73,12.43,12.62,18169136,15.9878936963079,16.3474607834538,15.9622103329403,16.2062022849322,14148564.3760715,0.0,1.0
2015-08-24,11.99,12.42,11.43,11.63,32592300,15.397176338854,15.9493686512566,14.6780421645622,14.9348757982378,25380087.1276561,0.0,1.0
2015-08-25,12.46,12.96,12.44,12.94,23993595,16.0007353779917,16.6428194621808,15.9750520146241,16.6171360988132,18684153.3615515,0.0,1.0
2015-08-26,12.89,12.94,12.57,12.73,20825163,16.5529276903943,16.6171360988132,16.1419938765133,16.3474607834538,16216850.3415728,0.0,1.0
2015-08-27,13.34,13.36,13.06,13.06,15524718,17.1308033661644,17.156486729532,16.7712362790186,16.7712362790186,12089318.5038274,0.0,1.0
2015-08-28,13.31,13.34,13.25,13.28,10764066,17.0922783211131,17.1308033661644,17.0152282310104,17.0537532760618,8382131.14532702,0.0,1.0
2015-08-31,13.36,13.38,13.21,13.29,14123496,17.156486729532,17.1821700928996,16.9638615042753,17.0665949577455,10998167.0218765,0.0,1.0
2015-09-01,12.97,13.11,12.9,13.0,12320824,16.6556611438645,16.8354446874375,16.5657693720781,16.6941861889159,9594400.72055419,0.0,1.0
2015-09-02,13.22,13.25,13.14,13.16,12137907,16.9767031859591,17.0152282310104,16.8739697324888,16.8996530958564,9451960.65350981,0.0,1.0
2015-09-03,13.29,13.44,13.25,13.29,6776431,17.0665949577455,17.2592201830023,17.0152282310104,17.0665949577455,5276903.10884936,0.0,1.0
2015-09-04,12.96,13.065,12.85,13.04,7661626,16.6428194621808,16.7776571198605,16.5015609636592,16.745552915651,5966217.03345623,0.0,1.0
2015-09-08,13.37,13.37,13.24,13.28,6378406,17.1693284112158,17.1693284112158,17.0023865493266,17.0537532760618,4966955.38564523,0.0,1.0
2015-09-09,13.54,13.86,13.52,13.8,9196457,17.3876369998401,17.7985708137211,17.3619536364725,17.7215207236184,7161411.74221345,0.0,1.0
2015-09-10,13.63,13.69,13.46,13.55,8156697,17.5032121349941,17.5802622250968,17.2849035463698,17.4004786815239,6351735.85582767,0.0,1.0
2015-09-11,13.64,13.64,13.555,13.6,8039155,17.5160538166779,17.5160538166779,17.4068995223657,17.4646870899428,6260204.2302241,0.0,1.0
2015-09-14,13.61,13.6299,13.56,13.6,4096248,17.4775287716265,17.5030837181773,17.4133203632076,17.4646870899428,3189806.52290534,0.0,1.0
2015-09-15,13.69,13.73,13.5,13.53,7073840,17.5802622250968,17.6316289518319,17.336270273105,17.3747953181563,5508499.72315853,0.0,1.0
2015-09-16,13.91,13.96,13.84,13.84,7355661,17.86277922214,17.9269876305589,17.7728874503535,17.7728874503535,5727957.74037128,0.0,1.0
2015-09-17,14.04,14.34,13.94,13.95,12481860,18.0297210840291,18.4149715345426,17.9013042671913,17.9141459488751,9719801.74198224,0.0,1.0
2015-09-18,13.78,13.95,13.76,13.86,9125102,17.6958373602508,17.9141459488751,17.6701539968833,17.7985708137211,7105846.58980036,0.0,1.0
2015-09-21,13.63,13.66,13.55,13.62,5398302,17.5032121349941,17.5417371800455,17.4004786815239,17.4903704533103,4203734.47413656,0.0,1.0
2015-09-22,13.33,13.36,13.25,13.28,5512484,17.1179616844807,17.156486729532,17.0152282310104,17.0537532760618,4292649.61999646,0.0,1.0
2015-09-23,13.26,13.36,13.24,13.28,11838290,17.0280699126942,17.156486729532,17.0023865493266,17.0537532760618,9218644.63822624,0.0,1.0
2015-09-24,13.04,13.07,12.86,13.0,10670763,16.745552915651,16.7840779607023,16.5144026453429,16.6941861889159,8309474.77344557,0.0,1.0
2015-09-25,13.04,13.22,13.0,13.19,6684049,16.745552915651,16.9767031859591,16.6941861889159,16.9381781409077,5204963.93275477,0.0,1.0
2015-09-28,12.74,12.93,12.69,12.93,10229011,16.3603024651376,16.6042944171294,16.2960940567187,16.6042944171294,7965476.21400617,0.0,1.0
2015-09-29,12.81,12.84,12.645,12.75,13143226,16.450194236924,16.4887192819754,16.2383064891416,16.3731441468213,10234816.843809,0.0,1.0
2015-09-30,13.16,13.19,13.04,13.14,10573880,16.8996530958564,16.9381781409077,16.745552915651,16.8739697324888,8234030.6046944,0.0,1.0
2015-10-01,13.44,13.47,13.33,13.44,11237707,17.2592201830023,17.2977452280536,17.1179616844807,17.2592201830023,8750962.12219056,0.0,1.0
2015-10-02,13.59,13.59,13.2,13.25,11433548,17.451845408259,17.451845408259,16.9510198225915,17.0152282310104,8903466.29167745,0.0,1.0
2015-10-05,13.86,13.89,13.69,13.69,9395776,17.7985708137211,17.8370958587724,17.5802622250968,17.5802622250968,7316624.2797207,0.0,1.0
2015-10-06,13.75,13.83,13.7,13.74,6209326,17.6573123151995,17.7600457686697,17.5931039067806,17.6444706335157,4835290.38711662,0.0,1.0
2015-10-07,14.08,14.16,13.99,14.06,10385288,18.0810878107643,18.1838212642345,17.9655126756102,18.0554044473967,8087171.33451159,0.0,1.0
2015-10-08,14.08,14.12,13.93,13.94,11785424,18.0810878107643,18.1324545374994,17.8884625855076,17.9013042671913,9177477.13283107,0.0,1.0
2015-10-09,14.17,14.385,14.14,14.22,10524983,18.1966629459183,18.4727591021196,18.158137900867,18.2608713543372,8195953.81599643,0.0,1.0
2015-10-12,14.14,14.2,14.12,14.17,4259801,18.158137900867,18.2351879909697,18.1324545374994,18.1966629459183,3317167.56799848,0.0,1.0
2015-10-13,13.97,14.11,13.97,14.01,3754636,17.9398293122427,18.1196128558156,17.9398293122427,17.9911960389778,2923788.40439719,0.0,1.0
2015-10-14,14.07,14.1299,13.98,14.04,5646173,18.0682461290805,18.1451678023663,17.9526709939265,18.0297210840291,4396755.14393952,0.0,1.0
2015-10-15,14.37,14.44,14.29,14.39,7671546,18.4534965795939,18.5433883513804,18.3507631261237,18.4791799429615,5973941.8784137,0.0,1.0
2015-10-16,14.38,14.42,14.26,14.26,8659627,18.4663382612777,18.5177049880128,18.3122380810723,18.3122380810723,6743374.59317091,0.0,1.0
2015-10-19,14.25,14.27,14.19,14.24,6038907,18.2993963993886,18.3250797627561,18.2223463092859,18.2865547177048,4702582.69026158,0.0,1.0
2015-10-20,14.28,14.29,14.22,14.24,3406374,18.3379214444399,18.3507631261237,18.2608713543372,18.2865547177048,2652591.83639641,0.0,1.0
2015-10-21,14.06,14.12,14.03,14.08,5851568,18.0554044473967,18.1324545374994,18.0168794023454,18.0810878107643,4556699.1489832,0.0,1.0
2015-10-22,14.3,14.355,14.16,14.16,7015122,18.3636048078075,18.4342340570683,18.1838212642345,18.1838212642345,5462775.18220983,0.0,1.0
2015-10-23,14.37,14.42,14.335,14.38,6946002,18.4534965795939,18.5177049880128,18.4085506937007,18.4663382612777,5408950.45605479,0.0,1.0
2015-10-26,14.35,14.41,14.32,14.39,4388657,18.4278132162264,18.5048633063291,18.389288171175,18.4791799429615,3417509.56616741,0.0,1.0
2015-10-27,14.22,14.245,14.165,14.24,6010877,18.2608713543372,18.2929755585467,18.1902421050764,18.2865547177048,4680755.33097158,0.0,1.0
2015-10-28,14.06,14.23,13.94,14.11,11457208,18.0554044473967,18.273713036021,17.9013042671913,18.1196128558156,8921890.66987233,0.0,1.0
2015-10-29,13.91,13.935,13.81,13.82,5608267,17.86277922214,17.8948834263494,17.7343624053022,17.747204086986,4367237.20311727,0.0,1.0
2015-10-30,13.9,13.98,13.875,13.96,6049669,17.8499375404562,17.9526709939265,17.8178333362468,17.9269876305589,4710963.21258337,0.0,1.0
2015-11-02,14.14,14.16,14.0,14.01,6482926,18.158137900867,18.1838212642345,17.978354357294,17.9911960389778,5048346.59481373,0.0,1.0
2015-11-03,14.39,14.48,14.24,14.27,10511429,18.4791799429615,18.5947550781155,18.2865547177048,18.3250797627561,8185399.12360196,0.0,1.0
2015-11-04,14.56,14.71,14.54,14.71,9104998,18.6974885315858,18.8901137568425,18.6718051682182,18.8901137568425,7090191.31933418,0.0,1.0
2015-11-05,14.53,14.595,14.43,14.5,5974574,18.6589634865344,18.742434417479,18.5305466696966,18.6204384414831,4652485.66902703,0.0,1.0
2015-11-06,14.21,14.22,13.98,14.01,12868446,18.2480296726534,18.2608713543372,17.9526709939265,17.9911960389778,10020841.7533448,0.0,1.0
2015-11-09,13.88,13.99,13.83,13.94,13260326,17.8242541770886,17.9655126756102,17.7600457686697,17.9013042671913,10326004.277732,0.0,1.0
2015-11-10,13.74,13.8,13.67,13.76,9837000,17.6444706335157,17.7215207236184,17.5545788617292,17.6701539968833,7660211.67805752,0.0,1.0
2015-11-11,13.64,13.69,13.58,13.58,9788755,17.5160538166779,17.5802622250968,17.4390037265752,17.4390037265752,7622642.61102408,0.0,1.0
2015-11-12,13.56,13.725,13.55,13.64,5583006,17.4133203632076,17.62520811099,17.4004786815239,17.5160538166779,4347566.10347314,0.0,1.0
2015-11-13,13.36,13.45,13.295,13.38,7216716,17.156486729532,17.272061864686,17.0730157985874,17.1821700928996,5619759.29454352,0.0,1.0
2015-11-16,13.59,13.59,13.37,13.39,6664670,17.451845408259,17.451845408259,17.1693284112158,17.1950117745834,5189873.23009043,0.0,1.0
2015-11-17,13.61,13.715,13.59,13.64,9717954,17.4775287716265,17.6123664293063,17.451845408259,17.5160538166779,7567508.86628301,0.0,1.0
2015-11-18,13.64,13.65,13.41,13.41,7782959,17.5160538166779,17.5288954983617,17.2206951379509,17.2206951379509,6060700.76462772,0.0,1.0
2015-11-19,13.81,13.85,13.76,13.8,9126013,17.7343624053022,17.7857291320373,17.6701539968833,17.7215207236184,7106555.99844512,0.0,1.0
2015-11-20,13.86,13.94,13.815,13.85,8359431,17.7985708137211,17.9013042671913,17.7407832461441,17.7857291320373,6509607.70236007,0.0,1.0
2015-11-23,13.78,13.87,13.78,13.86,4288637,17.6958373602508,17.8114124954049,17.6958373602508,17.7985708137211,3339622.57094131,0.0,1.0
2015-11-24,13.75,13.785,13.6,13.64,6018676,17.6573123151995,17.7022582010927,17.4646870899428,17.5160538166779,4686828.52309083,0.0,1.0
2015-11-25,13.68,13.715,13.64,13.7,5127735,17.567420543413,17.6123664293063,17.5160538166779,17.5931039067806,3993040.10663661,0.0,1.0
2015-11-27,13.43,13.51,13.42,13.5,5495834,17.2463785013185,17.3491119547887,17.2335368196347,17.336270273105,4279684.02840963,0.0,1.0
2015-11-30,13.53,13.55,13.375,13.4,12035731,17.3747953181563,17.4004786815239,17.1757492520577,17.2078534562671,9372394.7504482,0.0,1.0
2015-12-01,13.81,13.81,13.69,13.69,9241215,17.7343624053022,17.7343624053022,17.5802622250968,17.5802622250968,7196265.43279864,0.0,1.0
2015-12-02,13.61,13.7,13.58,13.63,10633783,17.4775287716265,17.5931039067806,17.4390037265752,17.5032121349941,8280677.92198127,0.0,1.0
2015-12-03,13.55,13.67,13.5,13.65,6157223,17.4004786815239,17.5545788617292,17.336270273105,17.5288954983617,4794717.04066324,0.0,1.0
2015-12-04,13.72,13.755,13.47,13.47,13560714,17.6187872701481,17.6637331560414,17.2977452280536,17.2977452280536,10559920.6816711,0.0,1.0
2015-12-07,13.6,13.69,13.56,13.67,7418603,17.4646870899428,17.5802622250968,17.4133203632076,17.5545788617292,5776971.57014054,0.0,1.0
2015-12-08,13.4,13.41,13.23,13.26,10113451,17.2078534562671,17.2206951379509,16.9895448676429,17.0280699126942,7875487.99996571,0.0,1.0
2015-12-09,13.19,13.32,13.14,13.19,10374095,16.9381781409077,17.1051200027969,16.8739697324888,16.9381781409077,8078455.18636559,0.0,1.0
2015-12-10,13.17,13.266,13.15,13.17,6440126,16.9124947775402,17.0357749217045,16.8868114141726,16.9124947775402,5015017.62665058,0.0,1.0
2015-12-11,12.83,12.92,12.81,12.87,8631144,16.4758776002916,16.5914527354456,16.450194236924,16.5272443270267,6721194.47634402,0.0,1.0
2015-12-14,12.97,12.99,12.84,12.93,8790346,16.6556611438645,16.6813445072321,16.4887192819754,16.6042944171294,6845167.335912,0.0,1.0
2015-12-15,13.15,13.19,13.09,13.09,8617436,16.8868114141726,16.9381781409077,16.8097613240699,16.8097613240699,6710519.8619613,0.0,1.0
2015-12-16,13.35,13.43,13.21,13.26,10158656,17.1436450478482,17.2463785013185,16.9638615042753,17.0280699126942,7910689.7758025,0.0,1.0
2015-12-17,13.25,13.4,13.25,13.37,10364234,17.0152282310104,17.2078534562671,17.0152282310104,17.1693284112158,8070776.2855465,0.0,1.0
2015-12-18,13.21,13.255,13.15,13.23,8444708,16.9638615042753,17.0216490718523,16.8868114141726,16.9895448676429,6576014.11399672,0.0,1.0
2015-12-21,12.91,12.96,12.8,12.9,6518415,17.0907090676113,17.1569008145812,16.9450872242777,17.0774707182174,4923888.02109319,0.398778,1.0
2015-12-22,13.01,13.03,12.87,12.92,7326645,17.223092561551,17.249569260339,17.0377556700355,17.1039474170053,5534409.7530308,0.0,1.0
2015-12-23,13.12,13.12,13.03,13.03,8753783,17.3687144048847,17.3687144048847,17.249569260339,17.249569260339,6612442.94095251,0.0,1.0
2015-12-24,13.07,13.11,13.05,13.06,1304831,17.3025226579148,17.3554760554907,17.2760459591269,17.2892843085209,985644.781814449,0.0,1.0
2015-12-28,13.07,13.085,13.0,13.08,5295267,17.3025226579148,17.3223801820058,17.2098542121571,17.3157610073088,3999945.04028817,0.0,1.0
2015-12-29,12.94,12.97,12.92,12.94,11741185,17.1304241157932,17.1701391639752,17.1039474170053,17.1304241157932,8869070.1919008,0.0,1.0
2015-12-30,12.75,12.88,12.75,12.83,3459306,16.8788954773079,17.0509940194294,16.8788954773079,16.9848022724596,2613094.65179736,0.0,1.0
2015-12-31,12.77,12.895,12.76,12.86,3631566,16.9053721760958,17.0708515435204,16.8921338267018,17.0245173206415,2743216.61404026,0.0,1.0
2016-01-04,12.38,12.41,12.275,12.33,10433446,16.3890765497311,16.428791597913,16.2500738810944,16.3228848027613,7881228.76161191,0.0,1.0
2016-01-05,12.34,12.44,12.31,12.36,7224483,16.3361231521552,16.4685066460949,16.2964081039733,16.3625998509432,5457238.50081521,0.0,1.0
2016-01-06,12.06,12.14,12.01,12.12,11559113,15.9654493691242,16.0713561642759,15.8992576221543,16.044879465488,8731536.42950966,0.0,1.0
2016-01-07,11.78,11.93,11.73,11.77,14795026,15.5947755860931,15.7933508270026,15.5285838391232,15.5815372366991,11175884.2131349,0.0,1.0
2016-01-08,11.72,11.9,11.7,11.88,14552391,15.5153454897293,15.7536357788207,15.4888687909413,15.7271590800328,10992602.3002776,0.0,1.0
2016-01-11,11.77,11.82,11.67,11.81,10770633,15.5815372366991,15.6477289836689,15.4491537427594,15.634490634275,8135933.47589727,0.0,1.0
2016-01-12,11.75,11.84,11.69,11.81,13050827,15.5550605379112,15.6742056824569,15.4756304415474,15.634490634275,9858349.1125771,0.0,1.0
2016-01-13,11.64,11.88,11.63,11.85,14429095,15.4094386945775,15.7271590800328,15.3962003451836,15.6874440318508,10899466.8221823,0.0,1.0
2016-01-14,11.86,11.9,11.63,11.71,20429028,15.7006823812448,15.7536357788207,15.3962003451836,15.5021071403353,15431703.2977767,0.0,1.0
2016-01-15,11.34,11.49,11.26,11.4,30963229,15.0122882127585,15.210863453668,14.9063814176068,15.0917183091223,23389040.4902825,0.0,1.0
2016-01-19,11.7,11.87,11.615,11.85,17501071,15.4888687909413,15.7139207306388,15.3763428210926,15.6874440318508,13219979.6811344,0.0,1.0
2016-01-20,11.42,11.47,11.21,11.38,23905298,15.1181950079103,15.1843867548801,14.840189670637,15.0652416103344,18057612.2359289,0.0,1.0
2016-01-21,11.52,11.64,11.39,11.46,15586868,15.2505785018499,15.4094386945775,15.0784799597284,15.1711484054861,11774026.758278,0.0,1.0
2016-01-22,11.81,11.83,11.72,11.8,10992703,15.634490634275,15.6609673330629,15.5153454897293,15.621252284881,8303680.97476686,0.0,1.0
2016-01-25,11.72,11.87,11.72,11.83,9798985,15.5153454897293,15.7139207306388,15.5153454897293,15.6609673330629,7401968.86211934,0.0,1.0
2016-01-26,11.88,11.91,11.79,11.81,9591061,15.7271590800328,15.7668741282147,15.608013935487,15.634490634275,7244906.98543646,0.0,1.0
2016-01-27,11.8,11.98,11.765,11.89,11590638,15.621252284881,15.8595425739724,15.5749180620021,15.7403974294267,8755349.82124142,0.0,1.0
2016-01-28,11.92,12.01,11.85,11.97,11332901,15.7801124776086,15.8992576221543,15.6874440318508,15.8463042245785,8560660.14178829,0.0,1.0
2016-01-29,12.33,12.36,12.21,12.21,12239354,16.3228848027613,16.3625998509432,16.1640246100337,16.1640246100337,9245377.67946942,0.0,1.0
2016-02-01,12.33,12.39,12.24,12.27,6267413,16.3228848027613,16.4023148991251,16.2037396582156,16.2434547063975,4734285.83389422,0.0,1.0
2016-02-02,12.18,12.27,12.155,12.25,10495271,16.1243095618518,16.2434547063975,16.0912136883668,16.2169780076095,7927930.20312859,0.0,1.0
2016-02-03,12.45,12.47,12.1,12.3,14379260,16.4817449954889,16.5082216942768,16.0184027667,16.2831697545794,10861822.401026,0.0,1.0
2016-02-04,12.585,12.71,12.49,12.49,13664765,16.6604627123074,16.825942079732,16.5346983930647,16.5346983930647,10322106.3240916,0.0,1.0
2016-02-05,12.39,12.495,12.35,12.48,9661070,16.4023148991251,16.5413175677617,16.3493615015492,16.5214600436708,7297790.46653865,0.0,1.0
2016-02-08,12.26,12.325,12.11,12.22,13223387,16.2302163570035,16.3162656280643,16.031641116094,16.1772629594276,9988697.68917431,0.0,1.0
2016-02-09,12.11,12.28,12.0,12.11,13374212,16.031641116094,16.2566930557914,15.8860192727604,16.031641116094,10102628.055802,0.0,1.0
2016-02-10,12.12,12.39,12.11,12.23,12088454,16.044879465488,16.4023148991251,16.031641116094,16.1905013088216,9131390.65925316,0.0,1.0
2016-02-11,12.0,12.0723,11.91,11.99,13108915,15.8860192727604,15.9817325388787,15.7668741282147,15.8727809233664,9902227.69462031,0.0,1.0
2016-02-12,12.14,12.14,12.0,12.07,8790593,16.0713561642759,16.0713561642759,15.8860192727604,15.9786877185181,6640248.52222595,0.0,1.0
2016-02-16,12.67,12.73,12.5616,12.59,12975401,16.7729886821561,16.8524187785199,16.6294849747255,16.6670818870044,9801373.73161736,0.0,1.0
2016-02-17,12.78,12.82,12.66,12.7,8930051,16.9186105254898,16.9715639230656,16.7597503327622,16.812703730338,6745592.47096895,0.0,1.0
2016-02-18,12.79,12.85,12.76,12.79,8141295,16.9318488748837,17.0112789712475,16.8921338267018,16.9318488748837,6149781.03215059,0.0,1.0
2016-02-19,12.66,12.76,12.66,12.7,8835599,16.7597503327622,16.8921338267018,16.7597503327622,16.812703730338,6674245.20765903,0.0,1.0
2016-02-22,12.88,12.89,12.77,12.79,6549544,17.0509940194294,17.0642323688234,16.9053721760958,16.9318488748837,4947402.28187723,0.0,1.0
2016-02-23,12.69,12.79,12.69,12.77,5815360,16.7994653809441,16.9318488748837,16.7994653809441,16.9053721760958,4392813.50486957,0.0,1.0
2016-02-24,12.65,12.695,12.46,12.51,6218656,16.7465119833682,16.8060845556411,16.4949833448828,16.5611750918527,4697455.71365113,0.0,1.0
2016-02-25,12.86,12.89,12.77,12.81,7111383,17.0245173206415,17.0642323688234,16.9053721760958,16.9583255736717,5371804.88924158,0.0,1.0
2016-02-26,12.79,12.93,12.78,12.9,6028814,16.9318488748837,17.1171857663993,16.9186105254898,17.0774707182174,4554052.63948351,0.0,1.0
2016-02-29,12.84,12.95,12.82,12.85,9176723,16.9980406218536,17.1436624651872,16.9715639230656,17.0112789712475,6931923.85765407,0.0,1.0
2016-03-01,13.22,13.24,13.1,13.1,9302510,17.5010978988243,17.5275745976123,17.3422377060967,17.3422377060967,7026940.99027134,0.0,1.0
2016-03-02,13.23,13.25,13.11,13.13,9436692,17.5143362482183,17.5408129470062,17.3554760554907,17.3819527542786,7128299.54790325,0.0,1.0
2016-03-03,13.33,13.36,13.285,13.29,5725268,17.646719742158,17.6864347903399,17.5871471698851,17.5937663445821,4324759.70350891,0.0,1.0
2016-03-04,13.56,13.62,13.42,13.42,10027588,17.9512017782192,18.030631874583,17.7658648867037,17.7658648867037,7574651.26624458,0.0,1.0
2016-03-07,13.51,13.575,13.4,13.47,7020091,17.8850100312494,17.9710593023101,17.7393881879157,17.8320566336735,5302844.63046368,0.0,1.0
2016-03-08,13.35,13.42,13.32,13.37,7040811,17.6731964409459,17.7658648867037,17.633481392764,17.6996731397338,5318496.12853447,0.0,1.0
2016-03-09,13.38,13.47,13.37,13.4,6648068,17.7129114891278,17.8320566336735,17.6996731397338,17.7393881879157,5021825.45735625,0.0,1.0
2016-03-10,13.42,13.455,13.275,13.41,6672761,17.7658648867037,17.8121991095825,17.5739088204911,17.7526265373097,5040478.08485922,0.0,1.0
2016-03-11,13.68,13.71,13.6,13.62,6916487,18.1100619709468,18.1497770191287,18.0041551757951,18.030631874583,5224584.11858507,0.0,1.0
2016-03-14,13.66,13.7,13.63,13.65,5309206,18.0835852721589,18.1365386697347,18.043870223977,18.0703469227649,4010474.29857043,0.0,1.0
2016-03-15,13.43,13.43,13.34,13.38,6935972,17.7791032360976,17.7791032360976,17.6599580915519,17.7129114891278,5239302.72089729,0.0,1.0
2016-03-16,13.78,13.83,13.46,13.46,10149015,18.2424454648865,18.3086372118563,17.8188182842795,17.8188182842795,7666374.93691256,0.0,1.0
2016-03-17,13.95,13.96,13.8,13.82,9344384,18.4674974045839,18.4807357539779,18.2689221636744,18.2953988624623,7058571.82184546,0.0,1.0
2016-03-18,14.01,14.08,13.98,13.98,7340570,18.5469275009477,18.6395959467055,18.5072124527658,18.5072124527658,5544928.43597653,0.0,1.0
2016-03-21,13.96,13.99,13.89,13.93,5680392,18.4807357539779,18.5204508021598,18.3880673082201,18.441020705796,4290861.21762936,0.0,1.0
2016-03-22,13.86,13.93,13.805,13.83,6418717,18.3483522600382,18.441020705796,18.2755413383714,18.3086372118563,4848578.02810762,0.0,1.0
2016-03-23,13.68,13.78,13.68,13.74,8508143,18.1100619709468,18.2424454648865,18.1100619709468,18.1894920673106,6426891.10764622,0.0,1.0
2016-03-24,13.69,13.7,13.611,13.65,5234784,18.1233003203408,18.1365386697347,18.0187173601284,18.0703469227649,3954257.32031639,0.0,1.0
2016-03-28,13.63,13.66,13.59,13.61,2796452,18.043870223977,18.0835852721589,17.9909168264011,18.017393525189,2112387.21443204,0.0,1.0
2016-03-29,13.72,13.75,13.515,13.55,7393002,18.1630153685227,18.2027304167046,17.8916292059463,17.9379634288252,5584534.58205988,0.0,1.0
2016-03-30,13.98,14.08,13.97,14.05,7025620,18.5072124527658,18.6395959467055,18.4939741033718,18.5998808985236,5307021.13301357,0.0,1.0
2016-03-31,13.86,13.92,13.825,13.9,6151059,18.3483522600382,18.427782356402,18.3020180371593,18.4013056576141,4646394.21195756,0.0,1.0
2016-04-01,13.79,13.8,13.54,13.59,9323396,18.2556838142804,18.2689221636744,17.9247250794313,17.9909168264011,7042717.88161817,0.0,1.0
2016-04-04,13.66,13.81,13.65,13.79,4804229,18.0835852721589,18.2821605130684,18.0703469227649,18.2556838142804,3629024.17592135,0.0,1.0
2016-04-05,13.39,13.55,13.38,13.5,11521697,17.7261498385218,17.9379634288252,17.7129114891278,17.8717716818554,8703273.08724054,0.0,1.0
2016-04-06,13.42,13.43,13.16,13.16,10860605,17.7658648867037,17.7791032360976,17.4216678024605,17.4216678024605,8203896.63151618,0.0,1.0
2016-04-07,13.11,13.22,13.08,13.21,10938709,17.3554760554907,17.5010978988243,17.3157610073088,17.4878595494304,8262894.92327875,0.0,1.0
2016-04-08,13.28,13.385,13.24,13.35,8520932,17.5805279951881,17.7195306638248,17.5275745976123,17.6731964409459,6436551.67757032,0.0,1.0
2016-04-11,13.44,13.53,13.42,13.46,6910813,17.7923415854916,17.9114867300373,17.7658648867037,17.8188182842795,5220298.08576394,0.0,1.0
2016-04-12,13.5,13.53,13.35,13.42,7843493,17.8717716818554,17.9114867300373,17.6731964409459,17.7658648867037,5924827.00567978,0.0,1.0
2016-04-13,13.71,13.74,13.66,13.7,9628192,18.1497770191287,18.1894920673106,18.0835852721589,18.1365386697347,7272955.04406902,0.0,1.0
2016-04-14,13.6,13.62,13.56,13.61,5920329,18.0041551757951,18.030631874583,17.9512017782192,18.017393525189,4472105.11206029,0.0,1.0
2016-04-15,13.59,13.71,13.59,13.69,7421268,17.9909168264011,18.1497770191287,17.9909168264011,18.1233003203408,5605886.18652266,0.0,1.0
2016-04-18,13.69,13.71,13.57,13.61,5267877,18.1233003203408,18.1497770191287,17.9644401276132,18.017393525189,3979255.14973996,0.0,1.0
2016-04-19,13.7,13.76,13.66,13.67,8254997,18.1365386697347,18.2159687660985,18.0835852721589,18.0968236215528,6235669.38319517,0.0,1.0
2016-04-20,13.51,13.54,13.41,13.45,5750197,17.8850100312494,17.9247250794313,17.7526265373097,17.8055799348856,4343590.60097061,0.0,1.0
2016-04-21,13.38,13.515,13.38,13.51,7037930,17.7129114891278,17.8916292059463,17.7129114891278,17.8850100312494,5316319.87535195,0.0,1.0
2016-04-22,13.38,13.46,13.3738,13.39,4409680,17.7129114891278,17.8188182842795,17.7047037125035,17.7261498385218,3330989.28633021,0.0,1.0
2016-04-25,13.38,13.51,13.36,13.46,6400267,17.7129114891278,17.8850100312494,17.6864347903399,17.8188182842795,4834641.24531776,0.0,1.0
2016-04-26,13.52,13.545,13.48,13.54,11088817,17.8982483806433,17.9313442541282,17.8452949830675,17.9247250794313,8376283.68159966,0.0,1.0
2016-04-27,13.55,13.6,13.41,13.46,7641637,17.9379634288252,18.0041551757951,17.7526265373097,17.8188182842795,5772348.78200336,0.0,1.0
2016-04-28,13.205,13.36,13.2,13.28,8515615,17.4812403747334,17.6864347903399,17.4746212000364,17.5805279951881,6432535.31583081,0.0,1.0
2016-04-29,13.06,13.1,12.97,13.08,8662931,17.2892843085209,17.3422377060967,17.1701391639752,17.3157610073088,6543815.04989428,0.0,1.0
2016-05-02,13.13,13.15,13.02,13.08,8830788,17.3819527542786,17.4084294530666,17.236330910945,17.3157610073088,6670611.06879715,0.0,1.0
2016-05-03,12.83,12.89,12.8,12.89,9583964,16.9848022724596,17.0642323688234,16.9450872242777,17.0642323688234,7239546.04519477,0.0,1.0
2016-05-04,12.65,12.77,12.64,12.74,9082218,16.7465119833682,16.9053721760958,16.7332736339742,16.8656571279139,6860536.55914157,0.0,1.0
2016-05-05,12.63,12.69,12.61,12.68,8079709,16.7200352845803,16.7994653809441,16.6935585857923,16.7862270315501,6103260.12673612,0.0,1.0
2016-05-06,12.61,12.675,12.57,12.58,5693979,16.6935585857923,16.7796078568531,16.6406051882165,16.6538435376104,4301124.58173592,0.0,1.0
2016-05-09,12.49,12.61,12.48,12.58,7794338,16.5346983930647,16.6935585857923,16.5214600436708,16.6538435376104,5887696.24372664,0.0,1.0
2016-05-10,12.64,12.6699,12.57,12.57,4073596,16.7332736339742,16.7728562986622,16.6406051882165,16.6406051882165,3077117.75748754,0.0,1.0
2016-05-11,12.55,12.62,12.55,12.57,5715553,16.6141284894285,16.7067969351863,16.6141284894285,16.6406051882165,4317421.1753353,0.0,1.0
2016-05-12,12.5,12.59,12.45,12.54,5456293,16.5479367424587,16.6670818870044,16.4817449954889,16.6008901400346,4121581.05034346,0.0,1.0
2016-05-13,12.36,12.47,12.35,12.43,8938574,16.3625998509432,16.5082216942768,16.3493615015492,16.4552682967009,6752030.58477479,0.0,1.0
2016-05-16,12.53,12.55,12.47,12.47,5309640,16.5876517906406,16.6141284894285,16.5082216942768,16.5082216942768,4010802.134003,0.0,1.0
2016-05-17,12.52,12.59,12.48,12.54,4890512,16.5744134412466,16.6670818870044,16.5214600436708,16.6008901400346,3694200.73036351,0.0,1.0
2016-05-18,12.59,12.655,12.47,12.47,13280132,16.6670818870044,16.7531311580652,16.5082216942768,16.5082216942768,10031561.7942914,0.0,1.0
2016-05-19,12.44,12.45,12.37,12.44,8575558,16.4685066460949,16.4817449954889,16.3758382003371,16.4685066460949,6477815.12996484,0.0,1.0
2016-05-20,12.64,12.67,12.57,12.57,6142112,16.7332736339742,16.7729886821561,16.6406051882165,16.6406051882165,4639635.81653097,0.0,1.0
2016-05-23,12.94,13.04,12.94,13.0,8348168,17.1304241157932,17.2628076097329,17.1304241157932,17.2098542121571,6306049.0032122,0.0,1.0
2016-05-24,13.01,13.02,12.92,12.92,4899139,17.223092561551,17.236330910945,17.1039474170053,17.1039474170053,3700717.40381219,0.0,1.0
2016-05-25,13.14,13.19,13.1,13.1,6488101,17.3951911036726,17.4613828506424,17.3422377060967,17.3422377060967,4900989.39597166,0.0,1.0
2016-05-26,13.23,13.27,13.185,13.22,6145374,17.5143362482183,17.5672896457942,17.4547636759454,17.5010978988243,4642099.86994345,0.0,1.0
2016-05-27,13.28,13.37,13.27,13.32,5415608,17.5805279951881,17.6996731397338,17.5672896457942,17.633481392764,4090848.36699357,0.0,1.0
2016-05-31,13.34,13.41,13.32,13.35,7862268,17.6599580915519,17.7526265373097,17.633481392764,17.6731964409459,5939009.28735348,0.0,1.0
2016-06-01,13.45,13.49,13.43,13.46,5794713,17.8055799348856,17.8585333324614,17.7791032360976,17.8188182842795,4377217.149625,0.0,1.0
2016-06-02,13.49,13.52,13.43,13.44,5795869,17.8585333324614,17.8982483806433,17.7791032360976,17.7923415854916,4378090.37027028,0.0,1.0
2016-06-03,13.68,13.75,13.64,13.68,8501517,18.1100619709468,18.2027304167046,18.0571085733709,18.1100619709468,6421885.95194077,0.0,1.0
2016-06-06,13.74,13.8,13.7,13.7,9041043,18.1894920673106,18.2689221636744,18.1365386697347,18.1365386697347,6829433.73901298,0.0,1.0
2016-06-07,13.91,13.95,13.87,13.88,13429169,18.414544007008,18.4674974045839,18.3615906094322,18.3748289588261,10144141.5393675,0.0,1.0
2016-06-08,14.01,14.06,13.96,14.01,7676822,18.5469275009477,18.6131192479175,18.4807357539779,18.5469275009477,5798926.86885762,0.0,1.0
2016-06-09,13.88,13.9,13.81,13.84,7845074,18.3748289588261,18.4013056576141,18.2821605130684,18.3218755612503,5926021.26332699,0.0,1.0
2016-06-10,13.61,13.68,13.55,13.63,7382606,18.017393525189,18.1100619709468,17.9379634288252,18.043870223977,5576681.63930199,0.0,1.0
2016-06-13,13.44,13.56,13.43,13.46,6270092,17.7923415854916,17.9512017782192,17.7791032360976,17.8188182842795,4736309.50007818,0.0,1.0
2016-06-14,13.51,13.585,13.48,13.57,9381385,17.8850100312494,17.9842976517041,17.8452949830675,17.9644401276132,7086521.68092444,0.0,1.0
2016-06-15,13.7,13.84,13.65,13.7,8118668,18.1365386697347,18.3218755612503,18.0703469227649,18.1365386697347,6132689.02216759,0.0,1.0
2016-06-16,13.595,13.6,13.37,13.44,8905975,17.9975360010981,18.0041551757951,17.6996731397338,17.7923415854916,6727405.91365466,0.0,1.0
2016-06-17,13.62,13.68,13.56,13.65,6179929,18.030631874583,18.1100619709468,17.9512017782192,18.0703469227649,4668202.06665368,0.0,1.0
2016-06-20,13.87,13.915,13.83,13.83,6664681,18.3615906094322,18.421163181705,18.3086372118563,18.3086372118563,5034374.60491657,0.0,1.0
2016-06-21,13.96,13.97,13.85,13.91,6200720,18.4807357539779,18.4939741033718,18.3351139106442,18.414544007008,4683907.1967883,0.0,1.0
2016-06-22,13.9,14.02,13.88,13.96,8777334,18.4013056576141,18.5601658503417,18.3748289588261,18.4807357539779,6630232.92314677,0.0,1.0
2016-06-23,14.21,14.21,13.985,14.02,9382126,18.8116944888271,18.8116944888271,18.5138316274628,18.5601658503417,7087081.41837958,0.0,1.0
2016-06-24,13.41,13.745,13.36,13.49,17766764,17.7526265373097,18.1961112420076,17.6864347903399,17.8585333324614,13420679.1732637,0.0,1.0
2016-06-27,13.36,13.4,13.19,13.4,12313093,17.6864347903399,17.7393881879157,17.4613828506424,17.7393881879157,9301078.73237683,0.0,1.0
2016-06-28,13.69,13.69,13.575,13.62,6685741,18.1233003203408,18.1233003203408,17.9710593023101,18.030631874583,5050282.9325889,0.0,1.0
2016-06-29,13.95,13.96,13.88,13.88,9053115,18.4674974045839,18.4807357539779,18.3748289588261,18.3748289588261,6838552.70063028,0.0,1.0
2016-06-30,14.05,14.08,13.94,14.03,9062757,18.5998808985236,18.6395959467055,18.4542590551899,18.5734041997356,6845836.08597769,0.0,1.0
2016-07-01,14.21,14.23,14.15,14.18,6472571,18.8116944888271,18.838171187615,18.7322643924633,18.7719794406452,4889258.32623038,0.0,1.0
2016-07-05,13.94,14.03,13.92,13.98,7245776,18.4542590551899,18.5734041997356,18.427782356402,18.5072124527658,5473322.83230271,0.0,1.0
2016-07-06,13.85,13.86,13.65,13.72,6722303,18.3351139106442,18.3483522600382,18.0703469227649,18.1630153685227,5077901.17932945,0.0,1.0
2016-07-07,13.92,13.99,13.87,13.96,6190914,18.427782356402,18.5204508021598,18.3615906094322,18.4807357539779,4676499.92892721,0.0,1.0
2016-07-08,14.13,14.14,13.95,14.0,6829053,18.7057876936753,18.7190260430693,18.4674974045839,18.5336891515537,5158538.12040357,0.0,1.0
2016-07-11,14.33,14.39,14.3,14.3,4725090,18.9705546815547,19.0499847779185,18.9308396333728,18.9308396333728,3569244.06463643,0.0,1.0
2016-07-12,14.52,14.52,14.45,14.48,4094001,19.22208332004,19.22208332004,19.1294148742823,19.1691299224642,3092531.31048629,0.0,1.0
2016-07-13,14.49,14.505,14.4235,14.48,6415032,19.1823682718581,19.2022257959491,19.0943332483882,19.1691299224642,4845794.44845556,0.0,1.0
2016-07-14,14.63,14.66,14.56,14.61,5549259,19.3677051633737,19.4074202115556,19.2750367176159,19.3412284645857,4191805.81721836,0.0,1.0
2016-07-15,14.73,14.785,14.68,14.77,4841024,19.5000886573133,19.5728995789802,19.4338969103435,19.5530420548892,3656818.42647708,0.0,1.0
2016-07-18,14.97,15.0,14.8,14.8,6303954,19.8178090427685,19.8575240909504,19.5927571030711,19.5927571030711,4761888.21762997,0.0,1.0
2016-07-19,14.84,14.885,14.81,14.88,4027428,19.645710500647,19.7052830729198,19.6059954524651,19.6986638982228,3042243.31912209,0.0,1.0
2016-07-20,14.9,14.91,14.8,14.84,4110082,19.7251405970108,19.7383789464047,19.5927571030711,19.645710500647,3104678.5952583,0.0,1.0
2016-07-21,14.93,15.01,14.885,14.93,8235590,19.7648556451927,19.8707624403444,19.7052830729198,19.7648556451927,6221009.70061505,0.0,1.0
2016-07-22,14.96,14.98,14.8927,14.91,4886035,19.8045706933746,19.8310473921625,19.7154766019532,19.7383789464047,3690818.88881606,0.0,1.0
2016-07-25,14.75,14.81,14.725,14.78,2920184,19.5265653561013,19.6059954524651,19.4934694826164,19.5662804042832,2205852.03872229,0.0,1.0
2016-07-26,14.95,14.97,14.86,14.89,6265436,19.7913323439806,19.8178090427685,19.6721871994349,19.7119022476168,4732792.44529935,0.0,1.0
2016-07-27,14.95,15.01,14.85,14.99,7732447,19.7913323439806,19.8707624403444,19.6589488500409,19.8442857415565,5840944.94705198,0.0,1.0
2016-07-28,15.05,15.07,14.96,15.0,3586614,19.9237158379203,19.9501925367082,19.8045706933746,19.8575240909504,2709260.71919095,0.0,1.0
2016-07-29,15.03,15.06,14.915,14.97,6002818,19.8972391391323,19.9369541873142,19.7449981211017,19.8178090427685,4534415.75030165,0.0,1.0
2016-08-01,15.2,15.275,15.19,15.26,7183701,20.1222910788298,20.2215786992845,20.1090527294358,20.2017211751936,5426432.54549074,0.0,1.0
2016-08-02,15.11,15.19,15.0,15.17,8572463,20.0031459342841,20.1090527294358,19.8575240909504,20.0825760306479,6475477.22520957,0.0,1.0
2016-08-03,15.12,15.13,14.98,14.98,5035459,20.016384283678,20.029622633072,19.8310473921625,19.8310473921625,3803690.96640914,0.0,1.0
2016-08-04,15.16,15.21,15.1,15.11,3631010,20.0693376812539,20.1355294282237,19.9899075848901,20.0031459342841,2742796.62210362,0.0,1.0
2016-08-05,15.42,15.43,15.31,15.32,4942598,20.4135347654971,20.426773114891,20.2679129221634,20.2811512715574,3733545.51455822,0.0,1.0
2016-08-08,15.45,15.49,15.43,15.46,2833212,20.453249813679,20.5062032112548,20.426773114891,20.4664881630729,2140155.02664642,0.0,1.0
2016-08-09,15.58,15.6,15.52,15.52,3549086,20.6253483558005,20.6518250545885,20.5459182594367,20.5459182594367,2680912.77422955,0.0,1.0
2016-08-10,15.68,15.75,15.63,15.71,5646711,20.7577318497402,20.850400295498,20.6915401027704,20.7974468979221,4265419.22407135,0.0,1.0
2016-08-11,15.65,15.66,15.49,15.54,7279107,20.7180168015583,20.7312551509523,20.5062032112548,20.5723949582247,5498500.44244735,0.0,1.0
2016-08-12,15.52,15.55,15.465,15.5,4265621,20.5459182594367,20.5856333076186,20.4731073377699,20.5194415606488,3222169.82877333,0.0,1.0
2016-08-15,15.59,15.59,15.51,15.51,4989775,20.6385867051945,20.6385867051945,20.5326799100428,20.5326799100428,3769182.13253532,0.0,1.0
2016-08-16,15.45,15.48,15.4,15.48,5314559,20.453249813679,20.4929648618609,20.3870580667091,20.4929648618609,4014517.85403244,0.0,1.0
2016-08-17,15.33,15.345,15.19,15.32,7181632,20.2943896209514,20.3142471450423,20.1090527294358,20.2811512715574,5424869.6618272,0.0,1.0
2016-08-18,15.44,15.45,15.345,15.37,3788178,20.440011464285,20.453249813679,20.3142471450423,20.3473430185272,2861518.37156252,0.0,1.0
2016-08-19,15.19,15.2,15.06,15.11,7560214,20.1090527294358,20.1222910788298,19.9369541873142,20.0031459342841,5710843.38010098,0.0,1.0
2016-08-22,14.97,14.985,14.91,14.98,4947078,19.8178090427685,19.8376665668595,19.7383789464047,19.8310473921625,3736929.62224922,0.0,1.0
2016-08-23,15.05,15.17,15.04,15.13,7365586,19.9237158379203,20.0825760306479,19.9104774885263,20.029622633072,5563825.05160097,0.0,1.0
2016-08-24,15.12,15.13,15.02,15.06,9573249,20.016384283678,20.029622633072,19.8840007897384,19.9369541873142,7231452.13584013,0.0,1.0
2016-08-25,15.31,15.33,15.24,15.24,6887249,20.2679129221634,20.2943896209514,20.1752444764056,20.1752444764056,5202498.28361434,0.0,1.0
2016-08-26,15.21,15.45,15.1,15.3,10252981,20.1355294282237,20.453249813679,19.9899075848901,20.2546745727695,7744908.89677875,0.0,1.0
2016-08-29,15.27,15.3,15.18,15.21,4526779,20.2149595245875,20.2546745727695,20.0958143800418,20.1355294282237,3419443.66724674,0.0,1.0
2016-08-30,15.2,15.255,15.15,15.23,4777824,20.1222910788298,20.1951020004966,20.0560993318599,20.1620061270117,3609078.33583646,0.0,1.0
2016-08-31,15.03,15.0985,14.99,15.06,6454146,19.8972391391323,19.987921832481,19.8442857415565,19.9369541873142,4875340.42797007,0.0,1.0
2016-09-01,15.08,15.09,14.94,14.99,5187887,19.9634308861022,19.9766692354961,19.7780939945866,19.8442857415565,3918832.20906999,0.0,1.0
2016-09-02,15.26,15.26,15.17,15.21,9852466,20.2017211751936,20.2017211751936,20.0825760306479,20.1355294282237,7442367.40306159,0.0,1.0
2016-09-06,15.68,15.7,15.53,15.59,15719068,20.7577318497402,20.7842085485281,20.5591566088307,20.6385867051945,11873888.1504091,0.0,1.0
2016-09-07,15.71,15.845,15.71,15.82,10528980,20.7974468979221,20.9761646147407,20.7974468979221,20.9430687412557,7953393.34735969,0.0,1.0
2016-09-08,15.64,15.73,15.61,15.7,5894528,20.7047784521643,20.82392359671,20.6650634039824,20.7842085485281,4452615.52220875,0.0,1.0
2016-09-09,15.04,15.29,15.015,15.29,11860540,19.9104774885263,20.2414362233755,19.8773816150414,20.2414362233755,8959228.71276169,0.0,1.0
2016-09-12,15.1,15.16,14.85,14.86,10084187,19.9899075848901,20.0693376812539,19.6589488500409,19.6721871994349,7617405.08570926,0.0,1.0
2016-09-13,14.78,14.925,14.7,14.87,13029381,19.5662804042832,19.7582364704957,19.4603736091314,19.6854255488289,9842149.2077689,0.0,1.0
2016-09-14,14.89,14.995,14.83,14.86,10061056,19.7119022476168,19.8509049162535,19.632472151253,19.6721871994349,7599932.36361104,0.0,1.0
2016-09-15,15.14,15.16,14.84,14.9,11557916,20.042860982466,20.0693376812539,19.645710500647,19.7251405970108,8730632.238236,0.0,1.0
2016-09-16,15.03,15.09,14.91,15.05,7242846,19.8972391391323,19.9766692354961,19.7383789464047,19.9237158379203,5471109.56544232,0.0,1.0
2016-09-19,15.5,15.6,15.46,15.54,8934630,20.5194415606488,20.6518250545885,20.4664881630729,20.5723949582247,6749051.36139685,0.0,1.0
2016-09-20,15.51,15.6,15.5,15.6,5171700,20.5326799100428,20.6518250545885,20.5194415606488,20.6518250545885,3906604.85389278,0.0,1.0
2016-09-21,15.86,15.895,15.595,15.6,10936934,20.9960221388316,21.0423563617105,20.6452058798915,20.6518250545885,8261554.12168244,0.0,1.0
2016-09-22,15.81,15.89,15.75,15.81,4624452,20.9298303918618,21.0357371870135,20.850400295498,20.9298303918618,3493224.01334072,0.0,1.0
2016-09-23,15.66,15.81,15.64,15.81,8360433,20.7312551509523,20.9298303918618,20.7047784521643,20.9298303918618,6315313.75339741,0.0,1.0
2016-09-26,15.46,15.55,15.45,15.52,4655649,20.4664881630729,20.5856333076186,20.453249813679,20.5459182594367,3516789.64004508,0.0,1.0
2016-09-27,15.66,15.66,15.425,15.52,5863845,20.7312551509523,20.7312551509523,20.420153940194,20.5459182594367,4429438.16143143,0.0,1.0
2016-09-28,15.78,15.78,15.57,15.67,7752587,20.8901153436799,20.8901153436799,20.6121100064066,20.7444935003462,5856158.32403776,0.0,1.0
2016-09-29,15.63,15.77,15.61,15.75,8776556,20.6915401027704,20.8768769942859,20.6650634039824,20.850400295498,6629645.23658793,0.0,1.0
2016-09-30,15.7,15.72,15.585,15.6,3871718,20.7842085485281,20.8106852473161,20.6319675304975,20.6518250545885,2924622.91542512,0.0,1.0
2016-10-03,15.7,15.7,15.59,15.67,5211203,20.7842085485281,20.7842085485281,20.6385867051945,20.7444935003462,3936444.67668672,0.0,1.0
2016-10-04,15.58,15.79,15.55,15.76,6153588,20.6253483558005,20.9033536930738,20.5856333076186,20.8636386448919,4648304.57096437,0.0,1.0
2016-10-05,15.73,15.77,15.67,15.69,5072964,20.82392359671,20.8768769942859,20.7444935003462,20.7709701991342,3832021.53760338,0.0,1.0
2016-10-06,15.75,15.77,15.58,15.6,4709516,20.850400295498,20.8768769942859,20.6253483558005,20.6518250545885,3557479.75812319,0.0,1.0
2016-10-07,15.75,15.79,15.62,15.79,5219656,20.850400295498,20.9033536930738,20.6783017533764,20.9033536930738,3942829.91380989,0.0,1.0
2016-10-10,15.89,15.99,15.78,15.78,8102398,21.0357371870135,21.1681206809532,20.8901153436799,20.8901153436799,6120398.97035235,0.0,1.0
2016-10-11,15.56,15.61,15.5,15.6,8634681,20.5988716570126,20.6650634039824,20.5194415606488,20.6518250545885,6522475.53153041,0.0,1.0
2016-10-12,15.73,15.78,15.63,15.64,6865092,20.82392359671,20.8901153436799,20.6915401027704,20.7047784521643,5185761.30278643,0.0,1.0
2016-10-13,15.53,15.57,15.33,15.46,8576630,20.5591566088307,20.6121100064066,20.2943896209514,20.4664881630729,6478624.89859089,0.0,1.0
2016-10-14,15.46,15.59,15.43,15.55,6584484,20.4664881630729,20.6385867051945,20.426773114891,20.5856333076186,4973795.30034214,0.0,1.0
2016-10-17,15.45,15.5,15.425,15.43,3437512,20.453249813679,20.5194415606488,20.420153940194,20.426773114891,2596631.87433816,0.0,1.0
2016-10-18,15.72,15.74,15.63,15.67,4083095,20.8106852473161,20.837161946104,20.6915401027704,20.7444935003462,3084293.12332605,0.0,1.0
2016-10-19,15.82,15.85,15.75,15.78,5112107,20.9430687412557,20.9827837894376,20.850400295498,20.8901153436799,3861589.42317214,0.0,1.0
2016-10-20,15.77,15.86,15.74,15.77,5425137,20.8768769942859,20.9960221388316,20.837161946104,20.8768769942859,4098046.39426753,0.0,1.0
2016-10-21,15.74,15.78,15.66,15.7,4309878,20.837161946104,20.8901153436799,20.7312551509523,20.7842085485281,3255600.73370183,0.0,1.0
2016-10-24,15.84,15.855,15.78,15.84,3414755,20.9695454400437,20.9894029641346,20.8901153436799,20.9695454400437,2579441.66480164,0.0,1.0
2016-10-25,15.91,15.98,15.9,15.93,4899356,21.0622138858014,21.1548823315592,21.0489755364075,21.0886905845894,3700881.32152847,0.0,1.0
2016-10-26,15.83,15.9057,15.805,15.82,4347068,20.9563070906497,21.056521395562,20.9232112171648,20.9430687412557,3283693.35982405,0.0,1.0
2016-10-27,15.62,15.79,15.61,15.79,6735502,20.6783017533764,20.9033536930738,20.6650634039824,20.9033536930738,5087871.45553775,0.0,1.0
2016-10-28,15.65,15.74,15.59,15.69,6278002,20.7180168015583,20.837161946104,20.6385867051945,20.7709701991342,4742284.56522007,0.0,1.0
2016-10-31,15.76,15.785,15.68,15.68,5695521,20.8636386448919,20.8967345183768,20.7577318497402,20.7577318497402,4302289.37951705,0.0,1.0
2016-11-01,15.59,15.74,15.49,15.72,9457197,20.6385867051945,20.837161946104,20.5062032112548,20.8106852473161,7143788.63902011,0.0,1.0
2016-11-02,15.44,15.57,15.4,15.53,11203852,20.440011464285,20.6121100064066,20.3870580667091,20.5591566088307,8463178.95575853,0.0,1.0
2016-11-03,15.4,15.46,15.35,15.43,5545514,20.3870580667091,20.4664881630729,20.3208663197393,20.426773114891,4188976.91469545,0.0,1.0
2016-11-04,15.31,15.41,15.29,15.34,4577922,20.2679129221634,20.4002964161031,20.2414362233755,20.3076279703453,3458076.12698776,0.0,1.0
2016-11-07,31.65,31.65,31.25,31.3,5146031,20.9496879159527,20.9496879159527,20.6849209280734,20.7180168015583,7774429.94871426,0.0,0.5
2016-11-08,31.74,31.855,31.345,31.42,7080780,21.0092604882256,21.0853809972409,20.7478030876947,20.7974468979221,10697375.9179175,0.0,1.0
2016-11-09,30.65,30.98,30.5,30.8,10443109,20.2877704462544,20.5062032112548,20.1884828257996,20.3870580667091,15777056.0199282,0.0,1.0
2016-11-10,29.97,30.78,29.895,30.75,13999006,19.8376665668595,20.3738197173152,19.7880227566321,20.3539621932242,21149171.3708352,0.0,1.0
2016-11-11,29.75,29.875,29.285,29.52,9642509,19.6920447235259,19.7747844072381,19.3842531001161,19.5398037054952,14567539.6728754,0.0,1.0
2016-11-14,29.46,29.75,29.39,29.64,8922987,19.5000886573133,19.6920447235259,19.4537544344345,19.619233801859,13480512.9166125,0.0,1.0
2016-11-15,30.06,30.1,29.76,29.8,5223324,19.8972391391323,19.9237158379203,19.6986638982228,19.7251405970108,7891201.30396378,0.0,1.0
2016-11-16,29.87,29.92,29.68,29.71,4879440,19.7714748198897,19.8045706933746,19.645710500647,19.6655680247379,7371674.29985444,0.0,1.0
2016-11-17,30.04,30.19,29.96,30.04,4329624,19.8840007897384,19.9832884101931,19.8310473921625,19.8840007897384,6541032.98100458,0.0,1.0
2016-11-18,29.94,30.01,29.82,29.97,4536735,19.8178090427685,19.8641432656474,19.7383789464047,19.8376665668595,6853928.48457,0.0,1.0
2016-11-21,30.26,30.31,30.15,30.16,2808237,20.029622633072,20.0627185065569,19.9568117114052,19.9634308861022,4242578.76330078,0.0,1.0
2016-11-22,30.76,30.8,30.58,30.67,5279757,20.3605813679212,20.3870580667091,20.2414362233755,20.3010087956483,7976458.15634102,0.0,1.0
2016-11-23,30.5,30.62,30.45,30.45,6363458,20.1884828257996,20.2679129221634,20.1553869523147,20.1553869523147,9613672.83885102,0.0,1.0
2016-11-25,30.7,30.79,30.66,30.73,1508347,20.3208663197393,20.3804388920121,20.2943896209514,20.3407238438302,2278753.87650275,0.0,1.0
2016-11-28,30.77,30.91,30.75,30.82,3746530,20.3672005426182,20.4598689883759,20.3539621932242,20.4002964161031,5660116.5122706,0.0,1.0
2016-11-29,30.83,30.895,30.62,30.71,3611061,20.4069155908001,20.4499402263305,20.2679129221634,20.3274854944363,5455455.04584679,0.0,1.0
2016-11-30,30.74,30.88,30.7,30.88,7837730,20.3473430185272,20.440011464285,20.3208663197393,20.440011464285,11840947.4878671,0.0,1.0
2016-12-01,30.41,30.69,30.365,30.69,6107622,20.1289102535268,20.3142471450423,20.0991239673903,20.3142471450423,9227165.43919498,0.0,1.0
2016-12-02,30.5,30.56,30.3925,30.42,3170080,20.1884828257996,20.2281978739815,20.117326697807,20.1355294282237,4789237.54867006,0.0,1.0
2016-12-05,30.57,30.59,30.41,30.44,3587811,20.2348170486785,20.2480553980725,20.1289102535268,20.1487677776177,5420329.82092927,0.0,1.0
2016-12-06,30.9,30.93,30.76,30.79,7508989,20.453249813679,20.4731073377699,20.3605813679212,20.3804388920121,11344297.9582062,0.0,1.0
2016-12-07,31.26,31.3,30.89,30.92,5564738,20.6915401027704,20.7180168015583,20.446630638982,20.4664881630729,8406996.72503881,0.0,1.0
2016-12-08,31.53,31.55,31.325,31.41,3554600,20.8702578195889,20.8834961689829,20.7345647383008,20.7908277232251,5370155.89212341,0.0,1.0
2016-12-09,31.36,31.48,31.36,31.45,2523404,20.7577318497402,20.837161946104,20.7577318497402,20.817304422013,3812263.78743256,0.0,1.0
2016-12-12,31.19,31.315,31.14,31.25,2857149,20.6452058798915,20.7279455636038,20.6121100064066,20.6849209280734,4316473.1719531,0.0,1.0
2016-12-13,31.49,31.61,31.35,31.35,3031371,20.843781120801,20.9232112171648,20.7511126750432,20.7511126750432,4579681.21219322,0.0,1.0
2016-12-14,30.65,31.32,30.64,31.24,6670033,20.2877704462544,20.7312551509523,20.2811512715574,20.6783017533764,10076834.8099948,0.0,1.0
2016-12-15,31.02,31.115,30.87,31.0,6832043,20.5326799100428,20.5955620696641,20.433392289588,20.5194415606488,10321593.4202696,0.0,1.0
2016-12-16,30.63,30.81,30.535,30.77,3185452,20.2745320968604,20.3936772414061,20.2116499372391,20.3672005426182,4812460.9876994,0.0,1.0
2016-12-19,30.36,30.62,30.36,30.61,4605389,20.0958143800418,20.2679129221634,20.0958143800418,20.2612937474664,6957648.36377381,0.0,1.0
2016-12-20,30.39,30.49,30.39,30.4,4896608,20.1156719041328,20.1818636511026,20.1156719041328,20.1222910788298,7397611.06808603,0.0,1.0
2016-12-21,29.54,29.68,29.53,29.68,2504575,20.0168767502755,20.1117434647318,20.0101005563858,20.1117434647318,3696138.33481698,0.700744,1.0
2016-12-22,29.06,29.095,28.92,29.06,2755105,19.6916194435682,19.7153361221823,19.596752729112,19.6916194435682,4065859.16051464,0.0,1.0
2016-12-23,29.16,29.16,28.98,29.0,2215419,19.7593813824656,19.7593813824656,19.6374098924504,19.6509622802298,3269415.00796818,0.0,1.0
2016-12-27,29.23,29.255,29.14,29.14,1751858,19.8068147396937,19.8237552244181,19.7458289946861,19.7458289946861,2585312.68217395,0.0,1.0
2016-12-28,29.26,29.45,29.25,29.44,2797885,19.8271433213629,19.9558910052679,19.8203671274732,19.9491148113782,4128991.94670131,0.0,1.0
2016-12-29,29.56,29.58,29.34,29.38,3522967,20.030429138055,20.0439815258344,19.8813528724808,19.9084576480398,5199035.11813188,0.0,1.0
2016-12-30,29.37,29.51,29.285,29.5,3366904,19.90168145415,19.9965481686063,19.8440838060873,19.9897719747166,4968724.41194559,0.0,1.0
2017-01-03,29.74,29.88,29.62,29.68,3964702,20.1524006280702,20.2472673425265,20.0710863013934,20.1117434647318,5850927.62178235,0.0,1.0
2017-01-04,29.8,29.925,29.75,29.85,4464594,20.1930577914086,20.2777602150303,20.1591768219599,20.2269387608573,6588645.59168477,0.0,1.0
2017-01-05,30.35,30.38,30.21,30.24,3987380,20.565748455344,20.5860770370132,20.4708817408877,20.4912103225569,5884394.78693292,0.0,1.0
2017-01-06,30.27,30.35,30.165,30.24,2503106,20.5115389042261,20.565748455344,20.4403888683839,20.4912103225569,3693970.45115854,0.0,1.0
2017-01-09,30.28,30.33,30.125,30.15,4078770,20.5183150981158,20.5521960675645,20.413284092825,20.4302245775493,6019264.00922372,0.0,1.0
2017-01-10,30.42,30.56,30.34,30.35,2356745,20.6131818125721,20.7080485270284,20.5589722614543,20.565748455344,3477977.51709901,0.0,1.0
2017-01-11,30.59,30.605,30.29,30.37,4965527,20.7283771086976,20.7385413995322,20.5250912920056,20.5793008431235,7327899.82223282,0.0,1.0
2017-01-12,30.8,30.915,30.69,30.91,9364452,20.870677180382,20.948603410114,20.796139047595,20.9452153131691,13819634.0783381,0.0,1.0
2017-01-13,30.79,30.79,30.66,30.66,3326096,20.8639009864923,20.8639009864923,20.7758104659258,20.7758104659258,4908501.81403289,0.0,1.0
2017-01-17,30.71,30.87,30.68,30.83,3531962,20.8096914353744,20.9181105376102,20.7893628537052,20.8910057620512,5212309.53168377,0.0,1.0
2017-01-18,30.37,30.57,30.32,30.57,2811014,20.5793008431235,20.7148247209181,20.5454198736748,20.7148247209181,4148367.13019462,0.0,1.0
2017-01-19,30.32,30.45,30.21,30.41,3831699,20.5454198736748,20.6335103942413,20.4708817408877,20.6064056186824,5654647.8190431,0.0,1.0
2017-01-20,30.64,30.64,30.41,30.53,3486880,20.7622580781463,20.7622580781463,20.6064056186824,20.6877199453592,5145779.5581712,0.0,1.0
2017-01-23,31.06,31.07,30.9,30.95,2789521,21.0468582215151,21.0536344154049,20.9384391192794,20.9723200887281,4116648.73436691,0.0,1.0
2017-01-24,31.3,31.37,31.18,31.18,3430282,21.2094868748688,21.2569202320969,21.1281725481919,21.1281725481919,5062254.79350095,0.0,1.0
2017-01-25,31.62,31.64,31.5,31.56,4535203,21.4263250793403,21.4398774671197,21.3450107526634,21.3856679160019,6692847.15549622,0.0,1.0
2017-01-26,31.55,31.72,31.525,31.67,4143768,21.3788917221121,21.4940870182376,21.3619512373878,21.4602060487889,6115185.11339764,0.0,1.0
2017-01-27,31.56,31.62,31.44,31.54,3638994,21.3856679160019,21.4263250793403,21.304353589325,21.3721155282224,5370262.50903604,0.0,1.0
2017-01-30,31.44,31.49,31.315,31.44,3136108,21.304353589325,21.3382345587737,21.2196511657034,21.304353589325,4628126.12955341,0.0,1.0
2017-01-31,31.52,31.76,31.445,31.62,4711211,21.3585631404429,21.5211917937965,21.3077416862699,21.4263250793403,6952591.78923029,0.0,1.0
2017-02-01,31.54,31.69,31.49,31.63,6048379,21.3721155282224,21.4737584365684,21.3382345587737,21.43310127323,8925923.75369154,0.0,1.0
2017-02-02,31.36,31.42,31.24,31.25,4921573,21.2501440382072,21.2908012015456,21.1688297115304,21.1756059054201,7263034.50002503,0.0,1.0
2017-02-03,31.69,31.77,31.56,31.59,3797696,21.4737584365684,21.5279679876863,21.3856679160019,21.4059964976711,5604467.7318831,0.0,1.0
2017-02-06,31.69,31.76,31.67,31.71,2746530,21.4737584365684,21.5211917937965,21.4602060487889,21.4873108243479,4053204.56393795,0.0,1.0
2017-02-07,31.58,31.68,31.54,31.66,2256116,21.3992203037813,21.4669822426787,21.3721155282224,21.4534298548992,3329473.79710887,0.0,1.0
2017-02-08,31.62,31.69,31.56,31.6,3049344,21.4263250793403,21.4737584365684,21.3856679160019,21.4127726915608,4500083.74851786,0.0,1.0
2017-02-09,31.78,31.92,31.76,31.89,4025576,21.534744181576,21.6296108960323,21.5211917937965,21.6092823143631,5940762.71356186,0.0,1.0
2017-02-10,32.28,32.29,32.065,32.14,3205398,21.8735538760627,21.8803300699525,21.7278657074334,21.7786871616065,4730381.17291185,0.0,1.0
2017-02-13,32.49,32.5,32.32,32.32,3681974,22.0158539477472,22.0226301416369,21.9006586516217,21.9006586516217,5433690.44616328,0.0,1.0
2017-02-14,32.6,32.625,32.39,32.57,4381046,22.0903920805342,22.1073325652586,21.9480920088498,22.070063498865,6465349.23777352,0.0,1.0
2017-02-15,33.04,33.045,32.74,32.78,3371376,22.3885446116826,22.3919327086274,22.1852587949905,22.2123635705495,4975323.98697659,0.0,1.0
2017-02-16,32.77,32.81,32.66,32.7,4558696,22.2055873766597,22.2326921522187,22.1310492438726,22.1581540194316,6727517.0607296,0.0,1.0
2017-02-17,32.62,32.635,32.45,32.45,5133408,22.1039444683137,22.1141087591483,21.9887491721882,21.9887491721882,7575650.99749705,0.0,1.0
2017-02-21,32.76,32.79,32.65,32.67,3659498,22.19881118277,22.2191397644392,22.1242730499829,22.1378254377624,5400521.38346269,0.0,1.0
2017-02-22,32.75,32.76,32.59,32.66,3343744,22.1920349888803,22.19881118277,22.0836158866445,22.1310492438726,4934545.93302825,0.0,1.0
2017-02-23,32.68,32.82,32.67,32.8,4536744,22.1446016316521,22.2394683461084,22.1378254377624,22.2259159583289,6695121.29349328,0.0,1.0
2017-02-24,32.59,32.62,32.47,32.51,4377248,22.0836158866445,22.1039444683137,22.0023015599677,22.0294063355266,6459744.3214122,0.0,1.0
2017-02-27,32.5,32.595,32.46,32.55,3058271,22.0226301416369,22.0870039835894,21.995525366078,22.0565111110856,4513257.81074995,0.0,1.0
2017-02-28,32.39,32.54,32.32,32.54,3798409,21.9480920088498,22.0497349171958,21.9006586516217,22.0497349171958,5605519.94498621,0.0,1.0
2017-03-01,32.56,32.57,32.315,32.34,4407460,22.0632873049753,22.070063498865,21.8972705546768,21.9142110394011,6504329.82249381,0.0,1.0
2017-03-02,31.95,32.17,31.945,32.15,3711906,21.6499394777015,21.7990157432757,21.6465513807566,21.7854633554962,5477862.73592811,0.0,1.0
2017-03-03,32.01,32.01,31.8,31.93,3399400,21.6905966410399,21.6905966410399,21.5482965693555,21.636387089922,5016680.53676845,0.0,1.0
2017-03-06,32.07,32.09,31.97,32.01,2849299,21.7312538043783,21.7448061921578,21.663491865481,21.6905966410399,4204866.39899212,0.0,1.0
2017-03-07,32.26,32.29,32.17,32.19,3643869,21.8600014882833,21.8803300699525,21.7990157432757,21.8125681310551,5377456.8132123,0.0,1.0
2017-03-08,32.17,32.31,32.16,32.25,2923725,21.7990157432757,21.8938824577319,21.7922395493859,21.8532252943935,4314700.91850424,0.0,1.0
2017-03-09,31.78,31.845,31.63,31.78,3018400,21.534744181576,21.5787894418593,21.43310127323,21.534744181576,4454417.99499379,0.0,1.0
2017-03-10,32.02,32.02,31.805,31.82,3724592,21.6973728349296,21.6973728349296,21.5516846663003,21.561848957135,5496584.16008811,0.0,1.0
2017-03-13,32.31,32.33,32.16,32.22,5990592,21.8938824577319,21.9074348455114,21.7922395493859,21.8328967127243,8840644.31667966,0.0,1.0
2017-03-14,32.22,32.355,32.21,32.29,2971151,21.8328967127243,21.9243753302357,21.8261205188346,21.8803300699525,4384690.06104022,0.0,1.0
2017-03-15,33.15,33.16,32.35,32.41,7591117,22.4630827444696,22.4698589383594,21.9209872332909,21.9616443966293,11202626.6124116,0.0,1.0
2017-03-16,33.3,33.37,33.23,33.32,4171574,22.5647256528156,22.6121590100438,22.5172922955875,22.5782780405951,6156219.94866428,0.0,1.0
2017-03-17,33.29,33.35,33.26,33.27,3900042,22.5579494589259,22.5986066222643,22.5376208772567,22.5443970711464,5755505.32269798,0.0,1.0
2017-03-20,33.74,33.77,33.43,33.43,7942194,22.862878183964,22.8832067656332,22.6528161733822,22.6528161733822,11720730.1462138,0.0,1.0
2017-03-21,33.45,33.92,33.43,33.86,7661518,22.6663685611617,22.9848496739792,22.6528161733822,22.9441925106408,11306521.2192449,0.0,1.0
2017-03-22,33.66,33.7099,33.455,33.52,4049329,22.8086686328461,22.8424818403559,22.6697566581065,22.7138019183898,5975816.31501795,0.0,1.0
2017-03-23,33.54,33.655,33.42,33.46,3958367,22.7273543061693,22.8052805359012,22.6460399794925,22.6731447550514,5841578.71573998,0.0,1.0
2017-03-24,33.67,33.76,33.6,33.64,3686332,22.8154448267358,22.8764305717434,22.7680114695077,22.7951162450666,5440121.78515818,0.0,1.0
2017-03-27,33.84,33.9,33.67,33.73,4391197,22.9306401228613,22.9712972861997,22.8154448267358,22.8561019900742,6480329.62376184,0.0,1.0
2017-03-28,33.84,33.89,33.725,33.81,4543720,22.9306401228613,22.96452109231,22.8527138931294,22.9103115411921,6705416.15830016,0.0,1.0
2017-03-29,33.68,33.68,33.54,33.6,4325273,22.8222210206256,22.8222210206256,22.7273543061693,22.7680114695077,6383041.97073308,0.0,1.0
2017-03-30,33.49,33.555,33.39,33.39,3226079,22.6934733367206,22.7375185970039,22.6257113978233,22.6257113978233,4760901.25592088,0.0,1.0
2017-03-31,33.23,33.36,33.19,33.23,4303305,22.5172922955875,22.6053828161541,22.4901875200286,22.5172922955875,6350622.59142153,0.0,1.0
2017-04-03,33.49,33.51,33.24,33.34,8912431,22.6934733367206,22.7070257245001,22.5240684894772,22.5918304283746,13152561.9618144,0.0,1.0
2017-04-04,33.36,33.45,33.27,33.27,3156978,22.6053828161541,22.6663685611617,22.5443970711464,22.5443970711464,4658925.13020126,0.0,1.0
2017-04-05,33.6,33.9,33.6,33.79,5618148,22.7680114695077,22.9712972861997,22.7680114695077,22.8967591534126,8291008.33214231,0.0,1.0
2017-04-06,33.41,33.43,33.305,33.41,3284708,22.6392637856027,22.6528161733822,22.5681137497605,22.6392637856027,4847423.27839255,0.0,1.0
2017-04-07,33.24,33.359,33.195,33.21,3110144,22.5240684894772,22.6047051967651,22.4935756169734,22.503739907808,4589809.63444937,0.0,1.0
2017-04-10,33.12,33.16,33.025,33.15,3472611,22.4427541628004,22.4698589383594,22.3783803208479,22.4630827444696,5124722.01431666,0.0,1.0
2017-04-11,33.03,33.14,32.845,33.07,4317363,22.3817684177928,22.4563065505799,22.2564088308327,22.4088731933518,6371368.75103379,0.0,1.0
2017-04-12,33.27,33.32,33.0,33.25,5501698,22.5443970711464,22.5782780405951,22.3614398361236,22.530844683367,8119156.69699887,0.0,1.0
2017-04-13,33.18,33.47,33.18,33.39,3890418,22.4834113261388,22.6799209489411,22.4834113261388,22.6257113978233,5741302.65943804,0.0,1.0
2017-04-17,33.22,33.27,33.13,33.21,4119747,22.5105161016978,22.5443970711464,22.4495303566902,22.503739907808,6079736.00968117,0.0,1.0
2017-04-18,32.86,32.94,32.75,32.9,3534567,22.2665731216673,22.3207826727852,22.1920349888803,22.2936778972263,5216153.87268461,0.0,1.0
2017-04-19,32.52,32.74,32.44,32.72,6017716,22.0361825294164,22.1852587949905,21.9819729782985,22.1717064072111,8880672.68723894,0.0,1.0
2017-04-20,32.77,32.78,32.61,32.65,2910805,22.2055873766597,22.2123635705495,22.097168274424,22.1242730499829,4295634.16774381,0.0,1.0
2017-04-21,32.96,32.975,32.85,32.93,2819120,22.3343350605647,22.3444993513993,22.2597969277776,22.3140064788955,4160329.59781569,0.0,1.0
2017-04-24,33.37,33.39,33.26,33.28,3552531,22.6121590100438,22.6257113978233,22.5376208772567,22.5511732650362,5242664.33016607,0.0,1.0
2017-04-25,33.74,33.85,33.72,33.72,3461544,22.862878183964,22.937416316751,22.8493257961845,22.8493257961845,5108389.83702053,0.0,1.0
2017-04-26,33.73,33.825,33.685,33.76,4747539,22.8561019900742,22.9204758320267,22.8256091175704,22.8764305717434,7006203.00607436,0.0,1.0
2017-04-27,33.57,33.7,33.56,33.65,5966230,22.7476828878385,22.835773408405,22.7409066939487,22.8018924389564,8804691.98060952,0.0,1.0
2017-04-28,33.76,33.77,33.67,33.74,3458163,22.8764305717434,22.8832067656332,22.8154448267358,22.862878183964,5103400.3103703,0.0,1.0
2017-05-01,33.88,33.985,33.85,33.88,2596518,22.9577448984202,23.0288949342625,22.937416316751,22.9577448984202,3831823.64945842,0.0,1.0
2017-05-02,34.36,34.39,34.22,34.22,4028631,23.2830022051275,23.3033307867967,23.1881354906712,23.1881354906712,5945271.14417898,0.0,1.0
2017-05-03,34.29,34.3653,34.22,34.29,3694132,23.2355688478994,23.2865935878891,23.1881354906712,23.2355688478994,5451632.67184017,0.0,1.0
2017-05-04,34.11,34.27,34.11,34.26,5854168,23.1135973578841,23.2220164601199,23.1135973578841,23.2152402662302,8639315.95710205,0.0,1.0
2017-05-05,34.2,34.2,33.94,33.94,2883661,23.1745831028917,23.1745831028917,22.9984020617587,22.9984020617587,4255576.28209045,0.0,1.0
2017-05-08,34.07,34.19,34.07,34.15,2694767,23.0864925823252,23.167806909002,23.0864925823252,23.1407021334431,3976815.07325584,0.0,1.0
2017-05-09,34.3,34.38,34.19,34.21,3909168,23.2423450417891,23.296554592907,23.167806909002,23.1813592967815,5768973.06011591,0.0,1.0
2017-05-10,34.33,34.34,34.23,34.28,2023659,23.2626736234583,23.269449817348,23.1949116845609,23.2287926540096,2986424.28615529,0.0,1.0
2017-05-11,34.43,34.48,34.27,34.38,2706913,23.3304355623556,23.3643165318043,23.2220164601199,23.296554592907,3994739.58987631,0.0,1.0
2017-05-12,34.44,34.48,34.395,34.4,1783826,23.3372117562454,23.3643165318043,23.3067188837416,23.3101069806864,2632489.60851371,0.0,1.0
2017-05-15,34.71,34.725,34.615,34.63,2761807,23.5201689912682,23.5303332821028,23.4557951493157,23.4659594401503,4075749.66853294,0.0,1.0
2017-05-16,34.55,34.58,34.49,34.56,3576613,23.4117498890324,23.4320784707017,23.371092725694,23.4185260829222,5278203.45491941,0.0,1.0
2017-05-17,34.03,34.37,34.03,34.35,6633574,23.0593878067663,23.2897783990172,23.0593878067663,23.2762260112378,9789528.02700864,0.0,1.0
2017-05-18,34.09,34.19,33.9,33.96,5994107,23.1000449701047,23.167806909002,22.9712972861997,23.0119544495381,8845831.59446005,0.0,1.0
2017-05-19,34.52,34.59,34.3,34.3,5207221,23.3914213073632,23.4388546645914,23.2423450417891,23.2423450417891,7684580.87937636,0.0,1.0
2017-05-22,34.57,34.59,34.47,34.47,2285843,23.4253022768119,23.4388546645914,23.3575403379146,23.3575403379146,3373343.55715962,0.0,1.0
2017-05-23,34.47,34.51,34.42,34.51,1913286,23.3575403379146,23.3846451134735,23.3236593684659,23.3846451134735,2823540.81234087,0.0,1.0
2017-05-24,34.63,34.64,34.48,34.54,3069526,23.4659594401503,23.4727356340401,23.3643165318043,23.4049736951427,4529867.4299302,0.0,1.0
2017-05-25,34.83,34.9,34.82,34.88,3862889,23.601483317945,23.6489166751732,23.5947071240553,23.6353642873937,5700676.60822408,0.0,1.0
2017-05-26,34.71,34.82,34.67,34.82,2452855,23.5201689912682,23.5947071240553,23.4930642157093,23.5947071240553,3619812.3015871,0.0,1.0
2017-05-30,34.7,34.75,34.67,34.7,2928457,23.5133927973785,23.5472737668271,23.4930642157093,23.5133927973785,4321684.18975799,0.0,1.0
2017-05-31,34.38,34.52,34.3,34.51,3286598,23.296554592907,23.3914213073632,23.2423450417891,23.3846451134735,4850212.45478087,0.0,1.0
2017-06-01,34.74,34.76,34.49,34.58,2582209,23.5404975729374,23.5540499607169,23.371092725694,23.4320784707017,3810707.07541576,0.0,1.0
2017-06-02,34.95,34.97,34.81,34.81,1991641,23.6827976446218,23.6963500324013,23.5879309301655,23.5879309301655,2939173.57208039,0.0,1.0
2017-06-05,35.16,35.22,35.1,35.17,1933071,23.8250977163062,23.8657548796447,23.7844405529678,23.831873910196,2852738.61913618,0.0,1.0
2017-06-06,35.12,35.15,35.03,35.03,2623150,23.7979929407473,23.8183215224165,23.7370071957397,23.7370071957397,3871125.94870394,0.0,1.0
2017-06-07,35.08,35.12,34.96,35.01,2793581,23.7708881651884,23.7979929407473,23.6895738385116,23.7234548079602,4122640.29846035,0.0,1.0
2017-06-08,35.24,35.26,35.145,35.21,4264717,23.8793072674241,23.8928596552036,23.8149334254717,23.8589786857549,6293676.1689491,0.0,1.0
2017-06-09,34.78,35.17,34.57,35.13,6082865,23.5676023484963,23.831873910196,23.4253022768119,23.804769134637,8976816.63037303,0.0,1.0
2017-06-12,34.54,34.61,34.43,34.57,6750784,23.4049736951427,23.4524070523709,23.3304355623556,23.4253022768119,9962501.23572627,0.0,1.0
2017-06-13,34.72,34.75,34.63,34.7,3601820,23.5269451851579,23.5472737668271,23.4659594401503,23.5133927973785,5315402.80371341,0.0,1.0
2017-06-14,34.57,34.79,34.44,34.76,4161026,23.4253022768119,23.5743785423861,23.3372117562454,23.5540499607169,6140653.68805892,0.0,1.0
2017-06-15,34.37,34.38,34.13,34.22,8714222,23.2897783990172,23.296554592907,23.1271497456636,23.1881354906712,12860054.097923,0.0,1.0
2017-06-16,34.53,34.62,34.48,34.61,4264596,23.398197501253,23.4591832462606,23.3643165318043,23.4524070523709,6293497.60263004,0.0,1.0
2017-06-19,35.06,35.06,34.91,34.94,3935044,23.7573357774089,23.7573357774089,23.6556928690629,23.6760214507321,5807159.6888061,0.0,1.0
2017-06-20,35.05,35.28,35.05,35.22,4444341,23.7505595835192,23.9064120429831,23.7505595835192,23.8657548796447,6558757.13168853,0.0,1.0
2017-06-21,35.35,35.49,35.325,35.35,4733306,23.9538454002112,24.0487121146675,23.9369049154869,23.9538454002112,6985198.58938911,0.0,1.0
2017-06-22,35.45,35.53,35.41,35.49,3988766,24.0216073391086,24.0758168902264,23.9945025635496,24.0487121146675,5886440.18295102,0.0,1.0
2017-06-23,35.59,35.66,35.5,35.54,2780261,24.1164740535648,24.163907410793,24.0554883085572,24.0825930841162,4102983.24581879,0.0,1.0
2017-06-26,36.31,36.59,36.25,36.42,5196301,24.6043600136257,24.7940934425383,24.5637028502873,24.6788981464128,7668465.63802155,0.0,1.0
2017-06-27,35.91,36.16,35.9,36.1,3759895,24.3333122580363,24.5027171052797,24.3265360641466,24.4620599419413,5548682.72836178,0.0,1.0
2017-06-28,36.0,36.03,35.756,35.79,4151113,24.3942980030439,24.4146265847131,24.2289588721344,24.2519979313595,6126024.53168986,0.0,1.0
2017-06-29,35.61,35.84,35.4,35.82,5986277,24.1300264413443,24.2858789008082,23.9877263696599,24.2723265130287,8834276.43513697,0.0,1.0
2017-06-30,35.76,35.87,35.73,35.77,3624053,24.2316693496903,24.3062074824774,24.2113407680211,24.2384455435801,5348213.25802122,0.0,1.0
2017-07-03,35.82,35.94,35.74,35.84,1715986,24.2723265130287,24.3536408397055,24.2181169619108,24.2858789008082,2532374.40947436,0.0,1.0
2017-07-05,35.92,35.94,35.64,35.72,4583346,24.3400884519261,24.3536408397055,24.1503550230135,24.2045645741314,6763894.41415411,0.0,1.0
2017-07-06,35.37,35.5,35.325,35.46,4268349,23.9673977879907,24.0554883085572,23.9369049154869,24.0283835329983,6299036.11002973,0.0,1.0
2017-07-07,35.43,35.475,35.3,35.41,2709354,24.0080549513291,24.0385478238329,23.9199644307625,23.9945025635496,3998341.90710588,0.0,1.0
2017-07-10,35.59,35.615,35.34,35.35,2613981,24.1164740535648,24.1334145382892,23.9470692063215,23.9538454002112,3857594.75383378,0.0,1.0
2017-07-11,36.08,36.12,35.89,36.01,2481209,24.4485075541618,24.4756123297208,24.3197598702569,24.4010741969337,3661655.85043088,0.0,1.0
2017-07-12,36.47,36.54,36.3,36.36,3404422,24.7127791158615,24.7602124730896,24.597583819736,24.6382409830744,5024091.77688601,0.0,1.0
2017-07-13,36.55,36.57,36.4,36.4,3674447,24.7669886669793,24.7805410547588,24.6653457586333,24.6653457586333,5422582.44051516,0.0,1.0
2017-07-14,36.77,36.79,36.59,36.59,2862654,24.9160649325535,24.929617320333,24.7940934425383,24.7940934425383,4224575.10304829,0.0,1.0
2017-07-17,36.51,36.61,36.44,36.57,2032653,24.7398838914204,24.8076458303177,24.6924505341923,24.7805410547588,2999697.22395246,0.0,1.0
2017-07-18,36.64,36.7,36.53,36.6,2468678,24.8279744119869,24.8686315753254,24.7534362791999,24.800869636428,3643163.16824983,0.0,1.0
2017-07-19,36.89,36.9,36.805,36.85,1802600,24.9973792592303,25.00415545312,24.9397816111676,24.9702744836714,2660195.42730447,0.0,1.0
2017-07-20,36.62,36.81,36.62,36.79,8298456,24.8144220242075,24.9431697081124,24.8144220242075,24.929617320333,12246485.4681501,0.0,1.0
2017-07-21,36.39,36.4,36.3,36.35,2355706,24.6585695647436,24.6653457586333,24.597583819736,24.6314647891846,3476444.20796277,0.0,1.0
2017-07-24,36.7,36.79,36.61,36.71,2280217,24.8686315753254,24.929617320333,24.8076458303177,24.8754077692151,3365040.96120154,0.0,1.0
2017-07-25,36.7,36.805,36.68,36.75,1624675,24.8686315753254,24.9397816111676,24.8550791875459,24.902512544774,2397621.7718051,0.0,1.0
2017-07-26,36.78,36.8,36.52,36.58,3142398,24.9228411264432,24.9363935142227,24.7466600853101,24.7873172486485,4637408.62663415,0.0,1.0
2017-07-27,36.86,37.16,36.705,37.1,6435091,24.9770506775611,25.1803364942531,24.8720196722702,25.1396793309147,9496615.80632871,0.0,1.0
2017-07-28,36.66,36.67,36.55,36.55,4952772,24.8415267997664,24.8483029936562,24.7669886669793,24.7669886669793,7309076.57099834,0.0,1.0
2017-07-31,36.6,36.69,36.55,36.69,4394083,24.800869636428,24.8618553814356,24.7669886669793,24.8618553814356,6484588.65183418,0.0,1.0
2017-08-01,36.75,36.77,36.665,36.69,2085844,24.902512544774,24.9160649325535,24.8449148967113,24.8618553814356,3078194.0923502,0.0,1.0
2017-08-02,37.02,37.11,36.85,37.06,4656267,25.0854697797969,25.1464555248045,24.9702744836714,25.1125745553558,6871507.9228385,0.0,1.0
2017-08-03,36.91,36.95,36.825,36.92,2664787,25.0109316470098,25.0380364225687,24.953333998947,25.0177078408995,3932571.94726527,0.0,1.0
2017-08-04,37.1,37.13,36.95,37.07,1492315,25.1396793309147,25.1600079125839,25.0380364225687,25.1193507492455,2202290.87933977,0.0,1.0
2017-08-07,37.42,37.445,37.28,37.28,1754390,25.3565175353862,25.3734580201106,25.26165082093,25.26165082093,2589049.29308149,0.0,1.0
2017-08-08,37.36,37.485,37.29,37.37,3247926,25.3158603720478,25.4005627956695,25.2684270148197,25.3226365659376,4793142.0689134,0.0,1.0
2017-08-09,36.98,36.99,36.82,36.86,1993023,25.0583650042379,25.0651411981277,24.9499459020022,24.9770506775611,2941213.06507968,0.0,1.0
2017-08-10,35.96,36.34,35.955,36.29,4292651,24.367193227485,24.6246885952949,24.3638051305401,24.5908076258462,6334899.90081768,0.0,1.0
2017-08-11,36.36,36.44,36.21,36.28,3437021,24.6382409830744,24.6924505341923,24.5365980747284,24.5840314319565,5072199.90444326,0.0,1.0
2017-08-14,36.38,36.41,36.25,36.25,2186286,24.6517933708539,24.6721219525231,24.5637028502873,24.5637028502873,3226421.8462109,0.0,1.0
2017-08-15,36.25,36.34,36.22,36.27,3206457,24.5637028502873,24.6246885952949,24.5433742686181,24.5772552380668,4731943.99714213,0.0,1.0
2017-08-16,36.43,36.465,36.33,36.35,2788554,24.6856743403025,24.7093910189166,24.6179124014052,24.6314647891846,4115221.67956928,0.0,1.0
2017-08-17,36.1,36.505,36.08,36.38,2461859,24.4620599419413,24.7364957944755,24.4485075541618,24.6517933708539,3633099.99693129,0.0,1.0
2017-08-18,36.26,36.435,36.12,36.26,2364391,24.570479044177,24.6890624372474,24.4756123297208,24.570479044177,3489261.13755678,0.0,1.0
2017-08-21,36.38,36.41,36.235,36.33,1829539,24.6517933708539,24.6721219525231,24.5535385594527,24.6179124014052,2699950.78324375,0.0,1.0
2017-08-22,36.81,36.875,36.69,36.69,1903244,24.9431697081124,24.9872149683957,24.8618553814356,24.8618553814356,2808721.28361515,0.0,1.0
2017-08-23,36.79,36.82,36.64,36.65,1930000,24.929617320333,24.9499459020022,24.8279744119869,24.8347506058767,2848206.57644381,0.0,1.0
2017-08-24,37.14,37.24,37.04,37.17,2265022,25.1667841064737,25.234546045371,25.0990221675763,25.1871126881429,3342616.86849218,0.0,1.0
2017-08-25,37.33,37.49,37.3,37.31,2572771,25.2955317903786,25.4039508926144,25.2752032087094,25.2819794025992,3796778.90253054,0.0,1.0
2017-08-28,37.3,37.385,37.26,37.38,2927463,25.2752032087094,25.3328008567722,25.2480984331505,25.3294127598273,4320217.28958339,0.0,1.0
2017-08-29,37.22,37.24,37.0078,37.03,2033843,25.2209936575915,25.234546045371,25.0772028232514,25.0922459736866,3001453.37204882,0.0,1.0
2017-08-30,37.43,37.445,37.26,37.3,2361167,25.363293729276,25.3734580201106,25.2480984331505,25.2752032087094,3484503.30439487,0.0,1.0
2017-08-31,37.48,37.56,37.38,37.38,2760000,25.3971746987246,25.4513842498425,25.3294127598273,25.3294127598273,4073082.97978494,0.0,1.0
2017-09-01,37.68,37.74,37.63,37.64,2254544,25.5326985765193,25.5733557398577,25.4988176070707,25.5055938009604,3327153.91071604,0.0,1.0
2017-09-05,37.42,37.58,37.22,37.52,4049219,25.3565175353862,25.464936637622,25.2209936575915,25.4242794742836,5975653.98200066,0.0,1.0
2017-09-06,37.41,37.42,37.31,37.35,2673885,25.3497413414965,25.3565175353862,25.2819794025992,25.3090841781581,3945998.36355154,0.0,1.0
2017-09-07,37.51,37.53,37.39,37.4,2053538,25.4175032803938,25.4310556681733,25.336188953717,25.3429651476068,3030518.36092088,0.0,1.0
2017-09-08,37.44,37.57,37.43,37.53,2642834,25.3700699231657,25.4581604437322,25.363293729276,25.4310556681733,3900174.70427426,0.0,1.0
2017-09-11,37.69,37.7,37.45,37.45,2760833,25.5394747704091,25.5462509642988,25.3768461170554,25.3768461170554,4074312.28345238,0.0,1.0
2017-09-12,37.57,37.66,37.52,37.61,2097061,25.4581604437322,25.5191461887399,25.4242794742836,25.4852652192912,3094747.63285174,0.0,1.0
2017-09-13,37.04,37.11,37.0,37.06,2182457,25.0990221675763,25.1464555248045,25.0719173920174,25.1125745553558,3220771.18145381,0.0,1.0
2017-09-14,37.13,37.17,37.02,37.08,2040985,25.1600079125839,25.1871126881429,25.0854697797969,25.1261269431353,3011993.21213637,0.0,1.0
2017-09-15,37.38,37.41,37.26,37.34,2469896,25.3294127598273,25.3497413414965,25.2480984331505,25.3023079842684,3644960.63747786,0.0,1.0
2017-09-18,37.42,37.52,37.385,37.46,2934327,25.3565175353862,25.4242794742836,25.3328008567722,25.3836223109452,4330346.86986356,0.0,1.0
2017-09-19,37.26,37.27,37.14,37.19,2625713,25.2480984331505,25.2548746270402,25.1667841064737,25.2006650759223,3874908.30800726,0.0,1.0
2017-09-20,36.74,37.03,36.51,37.0,4690653,24.8957363508843,25.0922459736866,24.7398838914204,25.0719173920174,6922253.22404969,0.0,1.0
2017-09-21,37.08,37.165,37.0,37.12,3011724,25.1261269431353,25.183724591198,25.0719173920174,25.1532317186942,4444565.85659775,0.0,1.0
2017-09-22,36.53,36.62,36.471,36.56,4886892,24.7534362791999,24.8144220242075,24.7134567352504,24.7737648608691,7211853.8511765,0.0,1.0
2017-09-25,35.93,36.138,35.85,36.09,4731400,24.3468646458158,24.4878094787223,24.2926550946979,24.4552837480516,6982385.80092553,0.0,1.0
2017-09-26,35.97,36.07,35.905,35.91,4948853,24.3739694213747,24.4417313602721,24.3299241610915,24.3333122580363,7303293.08831799,0.0,1.0
2017-09-27,35.97,36.04,35.835,35.93,4119237,24.3739694213747,24.4214027786029,24.2824908038633,24.3468646458158,6078983.37478275,0.0,1.0
2017-09-28,35.81,35.88,35.72,35.74,4220617,24.265550319139,24.3129836763671,24.2045645741314,24.2181169619108,6228595.3865547,0.0,1.0
2017-09-29,36.1,36.12,35.93,35.95,3890439,24.4620599419413,24.4756123297208,24.3468646458158,24.3604170335953,5741333.65028679,0.0,1.0
2017-10-02,36.29,36.34,36.21,36.23,3731441,24.5908076258462,24.6246885952949,24.5365980747284,24.5501504625078,5506691.60404772,0.0,1.0
2017-10-03,36.35,36.38,36.27,36.27,2186351,24.6314647891846,24.6517933708539,24.5772552380668,24.5772552380668,3226517.77026659,0.0,1.0
2017-10-04,36.28,36.3,36.21,36.22,1556983,24.5840314319565,24.597583819736,24.5365980747284,24.5433742686181,2297724.98446177,0.0,1.0
2017-10-05,36.64,36.71,36.54,36.57,2545229,24.8279744119869,24.8754077692151,24.7602124730896,24.7805410547588,3756133.66650546,0.0,1.0
2017-10-06,36.55,36.6,36.435,36.55,1982805,24.7669886669793,24.800869636428,24.6890624372474,24.7669886669793,2926133.80352626,0.0,1.0
2017-10-09,36.62,36.6375,36.52,36.58,1376606,24.8144220242075,24.8262803635145,24.7466600853101,24.7873172486485,2031532.77843109,0.0,1.0
2017-10-10,36.86,36.865,36.75,36.75,2690295,24.9770506775611,24.980438774506,24.902512544774,24.902512544774,3970215.49822483,0.0,1.0
2017-10-11,37.38,37.41,37.19,37.24,4035314,25.3294127598273,25.3497413414965,25.2006650759223,25.234546045371,5955133.61285793,0.0,1.0
2017-10-12,37.52,37.62,37.48,37.55,2409976,25.4242794742836,25.4920414131809,25.3971746987246,25.4446080559528,3556533.41568485,0.0,1.0
2017-10-13,37.82,37.87,37.77,37.78,3202980,25.6275652909756,25.6614462604243,25.5936843215269,25.6004605154167,4726812.79804042,0.0,1.0
2017-10-16,37.85,37.93,37.84,37.92,2029661,25.6478938726448,25.7021034237627,25.6411176787551,25.695327229873,2995281.76588162,0.0,1.0
2017-10-17,37.76,37.79,37.63,37.68,2419335,25.5869081276372,25.6072367093064,25.4988176070707,25.5326985765193,3570345.00394855,0.0,1.0
2017-10-18,37.74,37.89,37.705,37.8,2153488,25.5733557398577,25.6749986482038,25.5496390612437,25.6140129031961,3178020.0434678,0.0,1.0
2017-10-19,37.77,37.77,37.53,37.6,4201319,25.5936843215269,25.5936843215269,25.4310556681733,25.4784890254015,6200116.27229968,0.0,1.0
2017-10-20,37.8,37.8,37.66,37.73,3490627,25.6140129031961,25.6140129031961,25.5191461887399,25.566579545968,5151309.21104267,0.0,1.0
2017-10-23,37.57,37.71,37.53,37.68,1821083,25.4581604437322,25.5530271581885,25.4310556681733,25.5326985765193,2687471.80147671,0.0,1.0
2017-10-24,37.6,37.695,37.57,37.59,2016030,25.4784890254015,25.5428628673539,25.4581604437322,25.4717128315117,2975165.75352747,0.0,1.0
2017-10-25,37.54,37.73,37.37,37.68,3152134,25.437831862063,25.566579545968,25.3226365659376,25.5326985765193,4651776.57442081,0.0,1.0
2017-10-26,37.55,37.71,37.54,37.67,1971135,25.4446080559528,25.5530271581885,25.437831862063,25.5259223826296,2908911.74614434,0.0,1.0
2017-10-27,37.93,37.97,37.64,37.68,3645827,25.7021034237627,25.7292081993216,25.5055938009604,25.5326985765193,5380346.34092043,0.0,1.0
2017-10-30,37.9,38.03,37.87,37.98,2738032,25.6817748420935,25.76986536266,25.6614462604243,25.7359843932114,4040663.60047337,0.0,1.0
2017-10-31,38.1,38.115,38.04,38.04,1794999,25.8172987198882,25.8274630107228,25.7766415565498,25.7766415565498,2648978.21580832,0.0,1.0
2017-11-01,38.03,38.255,37.97,38.23,5600249,25.76986536266,25.9223297251791,25.7292081993216,25.9053892404547,8264593.79871654,0.0,1.0
2017-11-02,37.94,37.99,37.85,37.97,2671512,25.7088796176524,25.7427605871011,25.6478938726448,25.7292081993216,3942496.39764175,0.0,1.0
2017-11-03,37.91,37.96,37.74,37.91,3649216,25.6885510359832,25.7224320054319,25.5733557398577,25.6885510359832,5385347.67360829,0.0,1.0
2017-11-06,37.99,38.01,37.9,37.9,2795162,25.7427605871011,25.7563129748806,25.6817748420935,25.6817748420935,4124973.46664552,0.0,1.0
2017-11-07,37.9,38.09,37.875,38.08,3673278,25.6817748420935,25.8105225259984,25.6648343573691,25.8037463321087,5420857.28326755,0.0,1.0
2017-11-08,37.97,37.98,37.89,37.95,2879472,25.7292081993216,25.7359843932114,25.6749986482038,25.7156558115422,4249394.34564033,0.0,1.0
2017-11-09,37.6,37.615,37.4,37.58,4323260,25.4784890254015,25.4886533162361,25.3429651476068,25.464936637622,6380071.2765163,0.0,1.0
2017-11-10,37.56,37.64,37.49,37.61,3845519,25.4513842498425,25.5055938009604,25.4039508926144,25.4852652192912,5675042.74903609,0.0,1.0
2017-11-13,37.55,37.6,37.33,37.4,2432409,25.4446080559528,25.4784890254015,25.2955317903786,25.3429651476068,3589639.02093322,0.0,1.0
2017-11-14,37.44,37.48,37.35,37.37,2991169,25.3700699231657,25.3971746987246,25.3090841781581,25.3226365659376,4414231.71868128,0.0,1.0
2017-11-15,37.23,37.24,37.04,37.09,4288192,25.2277698514813,25.234546045371,25.0990221675763,25.132903137025,6328319.5105978,0.0,1.0
2017-11-16,37.67,37.74,37.36,37.36,3666971,25.5259223826296,25.5733557398577,25.3158603720478,25.3158603720478,5411549.69835687,0.0,1.0
2017-11-17,37.77,37.86,37.73,37.73,3376861,25.5936843215269,25.6546700665345,25.566579545968,25.566579545968,4983418.50152158,0.0,1.0
2017-11-20,37.7,37.74,37.61,37.65,2368298,25.5462509642988,25.5733557398577,25.4852652192912,25.5123699948501,3495026.91118069,0.0,1.0
2017-11-21,38.2,38.29,38.19,38.22,3690866,25.8850606587855,25.9460464037931,25.8782844648958,25.898613046565,5446812.85698077,0.0,1.0
2017-11-22,38.32,38.42,38.23,38.4,2110870,25.9663749854623,26.0341369243597,25.9053892404547,26.0205845365802,3115126.32954299,0.0,1.0
2017-11-24,38.4,38.46,38.31,38.32,1400102,26.0205845365802,26.0612416999186,25.9595987915726,25.9663749854623,2066207.11092857,0.0,1.0
2017-11-27,37.63,37.84,37.61,37.84,2341104,25.4988176070707,25.6411176787551,25.4852652192912,25.6411176787551,3454895.23779218,0.0,1.0
2017-11-28,37.74,37.85,37.63,37.72,4328011,25.5733557398577,25.6478938726448,25.4988176070707,25.5598033520783,6387082.58710943,0.0,1.0
2017-11-29,37.3,37.74,37.27,37.69,9331898,25.2752032087094,25.5733557398577,25.2548746270402,25.5394747704091,13771592.3597424,0.0,1.0
2017-11-30,37.1,37.14,36.95,37.05,10251972,25.1396793309147,25.1667841064737,25.0380364225687,25.1057983614661,15129395.8921854,0.0,1.0
2017-12-01,37.0,37.04,36.72,36.96,7035510,25.0719173920174,25.0990221675763,24.8821839631048,25.0448126164584,10382686.9692416,0.0,1.0
2017-12-04,36.94,37.33,36.92,37.24,6478147,25.031260228679,25.2955317903786,25.0177078408995,25.234546045371,9560155.90081335,0.0,1.0
2017-12-05,36.78,36.98,36.78,36.85,4491890,24.9228411264432,25.0583650042379,24.9228411264432,24.9702744836714,6628927.79205297,0.0,1.0
2017-12-06,36.01,36.1,35.87,36.0,4039469,24.4010741969337,24.4620599419413,24.3062074824774,24.3942980030439,5961265.37364814,0.0,1.0
2017-12-07,36.04,36.11,35.86,35.91,3128009,24.4214027786029,24.468836135831,24.2994312885877,24.3333122580363,4616173.99221525,0.0,1.0
2017-12-08,36.28,36.4,36.18,36.4,2560827,24.5840314319565,24.6653457586333,24.5162694930592,24.6653457586333,3779152.48836005,0.0,1.0
2017-12-11,36.53,36.63,36.5,36.54,2522598,24.7534362791999,24.8211982180972,24.7331076975307,24.7602124730896,3722735.86182591,0.0,1.0
2017-12-12,36.35,36.39,36.26,36.32,2441479,24.6314647891846,24.6585695647436,24.570479044177,24.6111362075154,3603024.11608782,0.0,1.0
2017-12-13,36.66,36.78,36.52,36.52,2936808,24.8415267997664,24.9228411264432,24.7466600853101,24.7466600853101,4334008.21728125,0.0,1.0
2017-12-14,36.52,36.74,36.52,36.69,2776766,24.7466600853101,24.8957363508843,24.7466600853101,24.8618553814356,4097825.48313244,0.0,1.0
2017-12-15,36.57,36.61,36.4,36.58,2532131,24.7805410547588,24.8076458303177,24.6653457586333,24.7873172486485,3736804.23140791,0.0,1.0
2017-12-18,36.68,36.7,36.51,36.51,2443148,24.8550791875459,24.8686315753254,24.7398838914204,24.7398838914204,3605487.15068681,0.0,1.0
2017-12-19,35.29,35.56,35.22,35.47,2905282,24.6036186980142,24.7918583423458,24.5548158272615,24.7291117942353,4167167.56337454,1.018906,1.0
2017-12-20,35.51,35.62,35.47,35.52,3962892,24.7569991489511,24.8336893744195,24.7291117942353,24.76397098763,5684141.84907229,0.0,1.0
2017-12-21,35.43,35.58,35.42,35.58,1777766,24.7012244395195,24.8058020197037,24.6942526008405,24.8058020197037,2549924.17619704,0.0,1.0
2017-12-22,35.8,35.84,35.63,35.73,2054881,24.9591824706406,24.9870698253564,24.8406612130985,24.910379599888,2947401.81841028,0.0,1.0
2017-12-26,35.36,35.39,35.19,35.31,1902366,24.6524215687668,24.6733370848037,24.5339003112247,24.6175623753721,2728643.1709096,0.0,1.0
2017-12-27,35.5,35.56,35.42,35.48,2620257,24.7500273102721,24.7918583423458,24.6942526008405,24.7360836329142,3758344.27711496,0.0,1.0
2017-12-28,35.97,36.13,35.95,36.03,2294754,25.0777037281828,25.189253147046,25.0637600508249,25.1195347602565,3291461.70138526,0.0,1.0
2017-12-29,36.21,36.42,36.2,36.35,2914120,25.2450278564776,25.3914364687355,25.2380560177986,25.3426335979829,4179844.2766592,0.0,1.0
2018-01-02,36.8,36.85,36.67,36.69,2288820,25.6563663385356,25.6912255319304,25.5657324357093,25.5796761130672,3282950.31683772,0.0,1.0
2018-01-03,37.17,37.25,37.04,37.04,3400464,25.9143243696568,25.9700990790884,25.8236904668304,25.8236904668304,4877427.8301462,0.0,1.0
2018-01-04,37.16,37.23,37.1,37.17,3300094,25.9073525309778,25.9561554017304,25.8655214989041,25.9143243696568,4733462.93849855,0.0,1.0
2018-01-05,37.46,37.49,37.26,37.3,3359438,26.1165076913463,26.1374232073832,25.9770709177673,26.0049582724831,4818582.52134142,0.0,1.0
2018-01-08,37.36,37.38,37.29,37.32,7207979,26.0467893045568,26.0607329819147,25.9979864338042,26.018901949841,10338705.9453385,0.0,1.0
2018-01-09,37.31,37.33,37.17,37.32,3462843,26.0119301111621,26.0258737885199,25.9143243696568,26.018901949841,4966900.64050876,0.0,1.0
2018-01-10,36.95,37.0,36.81,36.89,4606421,25.7609439187199,25.7958031121146,25.6633381772146,25.7191128866462,6607182.42650706,0.0,1.0
2018-01-11,37.18,37.18,36.93,36.97,4156703,25.9212962083357,25.9212962083357,25.747000241362,25.7748875960778,5962133.07767771,0.0,1.0
2018-01-12,37.46,37.49,37.04,37.15,3182023,26.1165076913463,26.1374232073832,25.8236904668304,25.9003806922989,4564108.76173526,0.0,1.0
2018-01-16,37.53,37.84,37.52,37.71,5506906,26.1653105620989,26.3814375611464,26.15833872342,26.29080365832,7898785.74876817,0.0,1.0
2018-01-17,37.98,38.03,37.72,37.78,3999468,26.4790433026517,26.5139024960464,26.297775496999,26.3396065290727,5736604.33663735,0.0,1.0
2018-01-18,38.25,38.36,38.12,38.18,5422796,26.6672829469833,26.7439731724518,26.576649044157,26.6184800762307,7778143.25562793,0.0,1.0
2018-01-19,38.84,38.93,38.72,38.83,5011347,27.0786214290414,27.1413679771519,26.994959364894,27.0716495903624,7187984.73511842,0.0,1.0
2018-01-22,39.32,39.35,39.12,39.14,6255964,27.413269685631,27.4341852016678,27.273832912052,27.2877765894099,8973190.98746312,0.0,1.0
2018-01-23,39.17,39.23,39.05,39.14,4026052,27.3086921054467,27.3505231375204,27.2250300412993,27.2877765894099,5774734.88042098,0.0,1.0
2018-01-24,39.0,39.2,38.87,39.04,5966640,27.1901708479046,27.3296076214836,27.0995369450782,27.2180582026204,8558201.46558339,0.0,1.0
2018-01-25,39.11,39.32,39.05,39.23,5677664,27.266861073373,27.413269685631,27.2250300412993,27.3505231375204,8143711.09466805,0.0,1.0
2018-01-26,39.17,39.19,38.94,39.01,4647756,27.3086921054467,27.3226357828046,27.1483398158309,27.1971426865835,6666470.94694402,0.0,1.0
2018-01-29,38.84,38.95,38.77,38.93,4972049,27.0786214290414,27.1553116545098,27.0298185582887,27.1413679771519,7131617.96903323,0.0,1.0
2018-01-30,38.35,38.51,38.27,38.48,5896582,26.7370013337728,26.848550752636,26.6812266243412,26.8276352365992,8457714.34414222,0.0,1.0
2018-01-31,38.64,38.92,38.49,38.85,8551309,26.9391846554624,27.134396138473,26.8346070752781,27.0855932677203,12265500.3848827,0.0,1.0
2018-02-01,38.54,38.77,38.49,38.6,6937284,26.8694662686729,27.0298185582887,26.8346070752781,26.9112973007466,9950436.77781268,0.0,1.0
2018-02-02,37.76,38.32,37.75,38.31,6136338,26.3256628517148,26.716085817736,26.3186910130358,26.709113979057,8801606.40912056,0.0,1.0
2018-02-05,36.76,37.9,36.69,37.64,14632707,25.6284789838198,26.4232685932201,25.5796761130672,26.2420007875674,20988304.052675,0.0,1.0
2018-02-06,37.14,37.23,36.21,36.26,18032255,25.8934088536199,25.9561554017304,25.2450278564776,25.2798870498723,25864418.0256851,0.0,1.0
2018-02-07,36.49,37.08,36.45,36.81,9425377,25.4402393394882,25.8515778215462,25.4123519847724,25.6633381772146,13519212.6984494,0.0,1.0
2018-02-08,35.2,36.31,35.19,36.3,12327266,24.5408721499036,25.3147462432671,24.5339003112247,25.3077744045881,17681513.5399214,0.0,1.0
2018-02-09,35.92,36.19,35.15,35.76,17488206,25.042844534788,25.2310841791197,24.5060129565089,24.9312951159248,25084065.77565,0.0,1.0
2018-02-12,36.3,36.48,36.01,36.14,7110657,25.3077744045881,25.4332675008092,25.1055910828986,25.1962249857249,10199112.9276546,0.0,1.0
2018-02-13,36.47,36.56,36.24,36.3,4456592,25.4262956621303,25.4890422102408,25.2659433725144,25.3077744045881,6392276.42121985,0.0,1.0
2018-02-14,37.06,37.09,36.05,36.05,5781098,25.8376341441883,25.8585496602252,25.1334784376144,25.1334784376144,8292070.80974908,0.0,1.0
2018-02-15,37.73,37.73,37.09,37.43,5380402,26.3047473356779,26.3047473356779,25.8585496602252,26.0955921753094,7717335.76717012,0.0,1.0
2018-02-16,37.79,37.97,37.56,37.56,4624960,26.3465783677516,26.4720714639727,26.1862260781358,26.1862260781358,6633773.69009437,0.0,1.0
2018-02-20,37.21,37.35,37.02,37.02,6047679,25.9422117243726,26.0398174658779,25.8097467894725,25.8097467894725,8674439.09489727,0.0,1.0
2018-02-21,37.08,37.66,37.05,37.39,7781153,25.8515778215462,26.2559444649253,25.8306623055094,26.0677048205937,11160833.4018021,0.0,1.0
2018-02-22,36.97,37.17,36.875,36.98,4710876,25.7748875960778,25.9143243696568,25.7086551286277,25.7818594347567,6757006.60461861,0.0,1.0
2018-02-23,37.67,37.69,37.32,37.4,3519600,26.2629163036042,26.2768599809621,26.018901949841,26.0746766592726,5048309.58098149,0.0,1.0
2018-02-26,37.92,38.0,37.58,37.79,2913640,26.437212270578,26.4929869800096,26.2001697554937,26.3465783677516,4179155.79257043,0.0,1.0
2018-02-27,37.18,37.59,37.16,37.51,5713269,25.9212962083357,26.2071415941727,25.9073525309778,26.151366884741,8194780.83629517,0.0,1.0
2018-02-28,36.65,37.17,36.64,37.1,3671021,25.5517887583514,25.9143243696568,25.5448169196724,25.8655214989041,5265499.05849647,0.0,1.0
2018-03-01,36.8,37.3,36.49,37.05,8415515,25.6563663385356,26.0049582724831,25.4402393394882,25.8306623055094,12070725.3674831,0.0,1.0
2018-03-02,37.03,37.09,36.48,36.59,4333702,25.8167186281515,25.8585496602252,25.4332675008092,25.5099577262777,6216010.15107358,0.0,1.0
2018-03-05,37.1,37.19,36.73,36.8,5623774,25.8655214989041,25.9282680470147,25.607563467783,25.6563663385356,8066414.41228394,0.0,1.0
2018-03-06,37.5,37.64,37.29,37.64,4395515,26.1443950460621,26.2420007875674,25.9979864338042,26.2420007875674,6304671.12394812,0.0,1.0
2018-03-07,37.53,37.57,37.23,37.3,3693188,26.1653105620989,26.1931979168147,25.9561554017304,26.0049582724831,5297294.11432147,0.0,1.0
2018-03-08,37.64,37.71,37.48,37.66,2912543,26.2420007875674,26.29080365832,26.1304513687042,26.2559444649253,4177582.31955919,0.0,1.0
2018-03-09,38.19,38.19,37.72,37.86,4408343,26.6254519149096,26.6254519149096,26.297775496999,26.3953812385043,6323070.86122078,0.0,1.0
2018-03-12,38.53,38.64,38.42,38.49,5955727,26.8624944299939,26.9391846554624,26.7858042045255,26.8346070752781,8542548.49295662,0.0,1.0
2018-03-13,38.51,38.89,38.43,38.85,5001063,26.848550752636,27.1134806224361,26.7927760432044,27.0855932677203,7173233.96351631,0.0,1.0
2018-03-14,38.49,38.67,38.28,38.59,6473445,26.8346070752781,26.9601001714992,26.6881984630202,26.9043254620676,9285133.08769653,0.0,1.0
2018-03-15,38.59,38.82,38.52,38.77,3804651,26.9043254620676,27.0646777516835,26.855522591315,27.0298185582887,5457170.16012922,0.0,1.0
2018-03-16,38.48,38.59,38.44,38.5,4059529,26.8276352365992,26.9043254620676,26.7997478818834,26.8415789139571,5822752.34258784,0.0,1.0
2018-03-19,38.23,38.53,38.06,38.53,5131174,26.6533392696254,26.8624944299939,26.5348180120833,26.8624944299939,7359857.61617317,0.0,1.0
2018-03-20,38.51,38.56,38.36,38.47,2964512,26.848550752636,26.8834099460308,26.7439731724518,26.8206633979202,4252123.63124633,0.0,1.0
2018-03-21,38.68,38.88,38.42,38.47,3827608,26.9670720101782,27.1065087837572,26.7858042045255,26.8206633979202,5490098.34601698,0.0,1.0
2018-03-22,37.81,38.3,37.78,38.17,7050504,26.3605220451095,26.7021421403781,26.3396065290727,26.6115082375517,10112832.9622538,0.0,1.0
2018-03-23,37.12,37.89,37.1,37.81,6235920,25.879465176262,26.4162967545411,25.8655214989041,26.3605220451095,8944441.03938914,0.0,1.0
2018-03-26,38.41,38.44,37.83,38.2,4579795,26.7788323658465,26.7997478818834,26.3744657224674,26.6324237535886,6568991.6403657,0.0,1.0
2018-03-27,37.89,38.56,37.8,38.45,7204092,26.4162967545411,26.8834099460308,26.3535502064306,26.8067197205623,10333130.6585612,0.0,1.0
2018-03-28,37.72,37.87,37.52,37.76,7888794,26.297775496999,26.4023530771832,26.15833872342,26.3256628517148,11315227.393053,0.0,1.0
2018-03-29,38.34,38.44,37.9,37.95,5613523,26.7300294950939,26.7997478818834,26.4232685932201,26.4581277866148,8051710.97396292,0.0,1.0
2018-04-02,37.45,38.05,37.26,37.95,6781525,26.1095358526674,26.5278461734043,25.9770709177673,26.4581277866148,9727025.12534531,0.0,1.0
2018-04-03,37.94,37.97,37.62,37.76,4799305,26.4511559479359,26.4720714639727,26.2280571102095,26.3256628517148,6883844.02021602,0.0,1.0
2018-04-04,38.09,38.13,37.16,37.29,4136746,26.5557335281201,26.5836208828359,25.9073525309778,25.9979864338042,5933507.91734482,0.0,1.0
2018-04-05,38.22,38.31,37.99,38.18,4141562,26.6463674309465,26.709113979057,26.4860151413306,26.6184800762307,5940415.70770224,0.0,1.0
2018-04-06,37.49,38.08,37.36,37.9,4697131,26.1374232073832,26.5487616894412,26.0467893045568,26.4232685932201,6737291.57586802,0.0,1.0
2018-04-09,37.73,38.02,37.73,37.9,6385373,26.3047473356779,26.5069306573675,26.3047473356779,26.4232685932201,9158807.73214016,0.0,1.0
2018-04-10,38.22,38.27,37.98,38.17,4282360,26.6463674309465,26.6812266243412,26.4790433026517,26.6115082375517,6142368.17172742,0.0,1.0
2018-04-11,38.16,38.29,38.07,38.13,2861509,26.6045363988728,26.6951703016991,26.5417898507622,26.5836208828359,4104382.11750333,0.0,1.0
2018-04-12,38.13,38.17,37.86,37.86,4617796,26.5836208828359,26.6115082375517,26.3953812385043,26.3953812385043,6623498.06506932,0.0,1.0
2018-04-13,37.87,38.13,37.77,38.1,3184181,26.4023530771832,26.5836208828359,26.3326346903937,26.5627053667991,4567204.07145108,0.0,1.0
2018-04-16,38.05,38.05,37.86,37.88,3796289,26.5278461734043,26.5278461734043,26.3953812385043,26.4093249158622,5445176.19356592,0.0,1.0
2018-04-17,37.59,37.64,37.44,37.46,2728643,26.2071415941727,26.2420007875674,26.1025640139884,26.1165076913463,3913806.85304524,0.0,1.0
2018-04-18,37.79,37.87,37.59,37.68,4202835,26.3465783677516,26.4023530771832,26.2071415941727,26.2698881422832,6028302.13597691,0.0,1.0
2018-04-19,37.4,37.81,37.29,37.63,8312381,26.0746766592726,26.3605220451095,25.9979864338042,26.2350289488884,11922795.9549575,0.0,1.0
2018-04-20,36.78,37.03,36.67,37.03,6151007,25.6424226611777,25.8167186281515,25.5657324357093,25.8167186281515,8822646.76974206,0.0,1.0
2018-04-23,36.48,36.67,36.39,36.63,3569604,25.4332675008092,25.5657324357093,25.3705209526987,25.5378450809935,5120032.41093017,0.0,1.0
2018-04-24,35.81,36.43,35.74,36.37,8909596,24.9661543093196,25.3984083074145,24.9173514385669,25.3565772753408,12779406.4238761,0.0,1.0
2018-04-25,35.92,35.92,35.65,35.89,5580808,25.042844534788,25.042844534788,24.8546048904564,25.0219290187512,8004786.48028699,0.0,1.0
2018-04-26,36.07,36.1,35.89,35.92,5342543,25.1474221149723,25.1683376310091,25.0219290187512,25.042844534788,7663033.0190094,0.0,1.0
2018-04-27,36.28,36.35,36.06,36.35,2796180,25.2938307272302,25.3426335979829,25.1404502762933,25.3426335979829,4010677.99867849,0.0,1.0
2018-04-30,36.3,36.48,36.27,36.46,5060186,25.3077744045881,25.4332675008092,25.2868588885513,25.4193238234513,7258036.55680997,0.0,1.0
2018-05-01,36.15,36.19,35.69,35.95,3444861,25.2031968244039,25.2310841791197,24.8824922451722,25.0637600508249,4941108.30533282,0.0,1.0
2018-05-02,35.9,36.29,35.84,36.29,5040456,25.0289008574301,25.3008025659092,24.9870698253564,25.3008025659092,7229736.99207739,0.0,1.0
2018-05-03,35.74,35.85,35.32,35.63,5022460,24.9173514385669,24.9940416640354,24.624534214051,24.8406612130985,7203924.57611554,0.0,1.0
2018-05-04,36.07,36.13,35.57,35.73,3746111,25.1474221149723,25.189253147046,24.7988301810248,24.910379599888,5373203.78813504,0.0,1.0
2018-05-07,35.94,35.99,35.83,35.87,4121484,25.0567882121459,25.0916474055407,24.9800979866775,25.0079853413933,5911616.99200531,0.0,1.0
2018-05-08,36.25,36.31,36.14,36.28,3209115,25.2729152111934,25.3147462432671,25.1962249857249,25.2938307272302,4602967.9511795,0.0,1.0
2018-05-09,36.35,36.41,36.22,36.41,2641791,25.3426335979829,25.3844646300566,25.2519996951565,25.3844646300566,3789231.39454785,0.0,1.0
2018-05-10,37.07,37.11,36.68,36.68,8183041,25.8446059828673,25.8724933375831,25.5727042743882,25.5727042743882,11737278.1798682,0.0,1.0
2018-05-11,37.29,37.37,37.21,37.32,4579229,25.9979864338042,26.0537611432358,25.9422117243726,26.018901949841,6568179.80287765,0.0,1.0
2018-05-14,37.48,37.67,37.46,37.59,3350782,26.1304513687042,26.2629163036042,26.1165076913463,26.2071415941727,4806166.85827375,0.0,1.0
2018-05-15,36.81,36.99,36.7,36.99,4656910,25.6633381772146,25.7888312734357,25.5866479517461,25.7888312734357,6679600.91225378,0.0,1.0
2018-05-16,37.27,37.33,37.05,37.05,6565716,25.9840427564463,26.0258737885199,25.8306623055094,25.8306623055094,9417481.24468784,0.0,1.0
2018-05-17,36.82,36.94,36.64,36.83,3608494,25.6703100158935,25.7539720800409,25.5448169196724,25.6772818545725,5175813.96553989,0.0,1.0
2018-05-18,36.68,36.72,36.6,36.68,4947214,25.5727042743882,25.600591629104,25.5169295649566,25.5727042743882,7095996.08914812,0.0,1.0
2018-05-21,37.23,37.31,37.1,37.15,2361453,25.9561554017304,26.0119301111621,25.8655214989041,25.9003806922989,3387130.86854685,0.0,1.0
2018-05-22,37.17,37.26,37.13,37.2,3346627,25.9143243696568,25.9770709177673,25.886437014941,25.9352398856936,4800207.16788023,0.0,1.0
2018-05-23,37.0,37.01,36.65,36.69,4765103,25.7958031121146,25.8027749507936,25.5517887583514,25.5796761130672,6834786.66020672,0.0,1.0
2018-05-24,37.04,37.1,36.73,37.05,5110530,25.8236904668304,25.8655214989041,25.607563467783,25.8306623055094,7330247.0629882,0.0,1.0
2018-05-25,37.11,37.2,37.01,37.04,4717321,25.8724933375831,25.9352398856936,25.8027749507936,25.8236904668304,6766250.93785234,0.0,1.0
2018-05-29,36.54,36.84,36.4,36.75,6094504,25.4750985328829,25.6842536932514,25.3774927913776,25.6215071451409,8741602.15209966,0.0,1.0
2018-05-30,36.84,36.85,36.32,36.39,6804877,25.6842536932514,25.6912255319304,25.321718081946,25.3705209526987,9760519.87626449,0.0,1.0
2018-05-31,36.63,36.75,36.51,36.6,7621884,25.5378450809935,25.6215071451409,25.4541830168461,25.5169295649566,10932387.2094356,0.0,1.0
2018-06-01,37.28,37.3,37.05,37.1,4271034,25.9910145951252,26.0049582724831,25.8306623055094,25.8655214989041,6126122.81591591,0.0,1.0
2018-06-04,37.9,37.99,37.85,37.87,3272857,26.4232685932201,26.4860151413306,26.3884093998253,26.4023530771832,4694395.76948582,0.0,1.0
2018-06-05,37.65,37.71,37.52,37.71,5506142,26.2489726262463,26.29080365832,26.15833872342,26.29080365832,7897689.91159353,0.0,1.0
2018-06-06,38.45,38.45,38.19,38.2,5446398,26.8067197205623,26.8067197205623,26.6254519149096,26.6324237535886,7811996.59201,0.0,1.0
2018-06-07,38.07,38.28,37.92,38.2,9060396,26.5417898507622,26.6881984630202,26.437212270578,26.6324237535886,12995705.1751012,0.0,1.0
2018-06-08,37.66,37.71,37.45,37.56,4273183,26.2559444649253,26.29080365832,26.1095358526674,26.1862260781358,6129205.21655506,0.0,1.0
2018-06-11,37.76,37.79,37.67,37.71,3809229,26.3256628517148,26.3465783677516,26.2629163036042,26.29080365832,5463736.57712595,0.0,1.0
2018-06-12,37.5,37.62,37.4,37.59,4121777,26.1443950460621,26.2280571102095,26.0746766592726,26.2071415941727,5912037.25416783,0.0,1.0
2018-06-13,37.49,37.7,37.34,37.68,6837091,26.1374232073832,26.2838318196411,26.0328456271989,26.2698881422832,9806725.76467274,0.0,1.0
2018-06-14,37.0,37.14,36.93,37.07,4922318,25.7958031121146,25.8934088536199,25.747000241362,25.8446059828673,7060286.71441005,0.0,1.0
2018-06-15,36.76,36.83,36.64,36.81,5603128,25.6284789838198,25.6772818545725,25.5448169196724,25.6633381772146,8036800.99041527,0.0,1.0
2018-06-18,36.24,36.33,35.96,36.33,5720598,25.2659433725144,25.328689920625,25.0707318895038,25.328689920625,8205293.12772574,0.0,1.0
2018-06-19,36.05,36.1,35.77,35.91,7118783,25.1334784376144,25.1683376310091,24.9382669546038,25.0358726961091,10210768.3895409,0.0,1.0
2018-06-20,36.46,36.64,36.45,36.46,5963327,25.4193238234513,25.5448169196724,25.4123519847724,25.4193238234513,8553449.49102897,0.0,1.0
2018-06-21,35.85,36.09,35.83,36.01,6706717,24.9940416640354,25.1613657923302,24.9800979866775,25.1055910828986,9619724.88010891,0.0,1.0
2018-06-22,36.04,36.17,35.97,36.17,3392263,25.1265065989354,25.2171405017618,25.0777037281828,25.2171405017618,4865664.79262103,0.0,1.0
2018-06-25,35.68,35.78,35.42,35.74,6776973,24.8755204064932,24.9452387932827,24.6942526008405,24.9173514385669,9720496.00123673,0.0,1.0
2018-06-26,35.64,35.84,35.54,35.64,4428949,24.8476330517774,24.9870698253564,24.7779146649879,24.8476330517774,6352626.90941538,0.0,1.0
2018-06-27,35.17,35.65,35.15,35.58,7838370,24.5199566338668,24.8546048904564,24.5060129565089,24.8058020197037,11242902.1395266,0.0,1.0
2018-06-28,35.32,35.32,35.01,35.11,6880805,24.624534214051,24.624534214051,24.4084072150036,24.4781256017931,9869426.58437473,0.0,1.0
2018-06-29,36.0,36.03,35.89,35.93,5133875,25.0986192442196,25.1195347602565,25.0219290187512,25.049816373467,7363731.77351441,0.0,1.0
2018-07-02,35.7,35.76,35.4,35.54,4585752,24.8894640838511,24.9312951159248,24.6803089234826,24.7779146649879,6577536.01477583,0.0,1.0
2018-07-03,35.57,35.79,35.52,35.7,2509449,24.7988301810248,24.9522106319617,24.76397098763,24.8894640838511,3599407.72522002,0.0,1.0
2018-07-05,35.29,35.42,35.165,35.39,5404780,24.6036186980142,24.6942526008405,24.5164707145273,24.6733370848037,7752302.15282903,0.0,1.0
2018-07-06,35.53,35.63,35.39,35.4,6057580,24.770942826309,24.8406612130985,24.6733370848037,24.6803089234826,8688640.51357022,0.0,1.0
2018-07-09,36.33,36.36,36.06,36.15,4001954,25.328689920625,25.3496054366618,25.1404502762933,25.2031968244039,5740170.11048049,0.0,1.0
2018-07-10,36.31,36.35,36.14,36.24,3429637,25.3147462432671,25.3426335979829,25.1962249857249,25.2659433725144,4919271.88498368,0.0,1.0
2018-07-11,35.62,35.8,35.55,35.7,4276784,24.8336893744195,24.9591824706406,24.7848865036669,24.8894640838511,6134370.28156277,0.0,1.0
2018-07-12,36.29,36.33,36.15,36.21,3957905,25.3008025659092,25.328689920625,25.2031968244039,25.2450278564776,5676988.78625823,0.0,1.0
2018-07-13,36.42,36.46,36.27,36.32,4111771,25.3914364687355,25.4193238234513,25.2868588885513,25.321718081946,5897685.22960047,0.0,1.0
2018-07-16,36.41,36.42,36.29,36.29,3391432,25.3844646300566,25.3914364687355,25.3008025659092,25.3008025659092,4864472.85454232,0.0,1.0
2018-07-17,36.57,36.57,36.2,36.2,4638206,25.4960140489198,25.4960140489198,25.2380560177986,25.2380560177986,6652772.98226098,0.0,1.0
2018-07-18,36.69,36.7,36.4,36.45,4088810,25.5796761130672,25.5866479517461,25.3774927913776,25.4123519847724,5864751.30634528,0.0,1.0
2018-07-19,36.66,36.82,36.45,36.51,6140062,25.5587605970303,25.6703100158935,25.4123519847724,25.4541830168461,8806947.89817602,0.0,1.0
2018-07-20,37.27,37.32,36.98,37.08,6259485,25.9840427564463,26.018901949841,25.7818594347567,25.8515778215462,8978241.30512268,0.0,1.0
2018-07-23,37.03,37.14,36.96,37.14,3870118,25.8167186281515,25.8934088536199,25.7679157573988,25.8934088536199,5551072.21812957,0.0,1.0
2018-07-24,37.18,37.44,37.12,37.3,5640553,25.9212962083357,26.1025640139884,25.879465176262,26.0049582724831,8090481.23421236,0.0,1.0
2018-07-25,37.59,37.59,37.27,37.34,5171815,26.2071415941727,26.2071415941727,25.9840427564463,26.0328456271989,7418150.70336506,0.0,1.0
2018-07-26,37.5,37.55,37.36,37.42,14152282,26.1443950460621,26.1792542394568,26.0467893045568,26.0886203366305,20299210.3686077,0.0,1.0
2018-07-27,37.69,37.89,37.54,37.77,5491902,26.2768599809621,26.4162967545411,26.1722824007779,26.3326346903937,7877264.88362638,0.0,1.0
2018-07-30,37.55,37.63,37.44,37.63,5442550,26.1792542394568,26.2350289488884,26.1025640139884,26.2350289488884,7806477.24456495,0.0,1.0
2018-07-31,37.8,37.89,37.64,37.7,5253114,26.3535502064306,26.4162967545411,26.2420007875674,26.2838318196411,7534761.26156039,0.0,1.0
2018-08-01,37.81,37.94,37.73,37.86,3944864,26.3605220451095,26.4511559479359,26.3047473356779,26.3953812385043,5658283.5341712,0.0,1.0
2018-08-02,37.4,37.47,37.09,37.17,4166936,26.0746766592726,26.1234795300253,25.8585496602252,25.9143243696568,5976810.69784539,0.0,1.0
2018-08-03,37.74,37.83,37.67,37.73,3481604,26.3117191743569,26.3744657224674,26.2629163036042,26.3047473356779,4993810.32798711,0.0,1.0
2018-08-06,37.68,37.71,37.53,37.67,2842759,26.2698881422832,26.29080365832,26.1653105620989,26.2629163036042,4077488.20778535,0.0,1.0
2018-08-07,37.72,37.79,37.68,37.72,3394040,26.297775496999,26.3465783677516,26.2698881422832,26.297775496999,4868213.61809137,0.0,1.0
2018-08-08,37.95,37.98,37.78,37.84,2863508,26.4581277866148,26.4790433026517,26.3396065290727,26.3814375611464,4107249.36686474,0.0,1.0
2018-08-09,37.73,37.8,37.69,37.73,2626975,26.3047473356779,26.3535502064306,26.2768599809621,26.3047473356779,3767980.18567418,0.0,1.0
2018-08-10,37.32,37.37,37.2,37.32,5959385,26.018901949841,26.0537611432358,25.9352398856936,26.018901949841,8547795.31544986,0.0,1.0
2018-08-13,36.53,36.82,36.52,36.73,4584601,25.468126694204,25.6703100158935,25.461154855525,25.607563467783,6575885.08730459,0.0,1.0
2018-08-14,36.92,36.96,36.795,36.85,3735554,25.740028402683,25.7679157573988,25.6528804191961,25.6912255319304,5358061.44120744,0.0,1.0
2018-08-15,36.16,36.23,35.96,36.18,6634286,25.2101686630828,25.2589715338355,25.0707318895038,25.2241123404407,9515834.06545383,0.0,1.0
2018-08-16,36.52,36.64,36.4,36.46,5474414,25.461154855525,25.5448169196724,25.3774927913776,25.4193238234513,7852181.11332514,0.0,1.0
2018-08-17,36.53,36.57,36.21,36.29,4777590,25.468126694204,25.4960140489198,25.2450278564776,25.3008025659092,6852697.28690796,0.0,1.0
2018-08-20,36.6,36.63,36.44,36.55,3409670,25.5169295649566,25.5378450809935,25.4053801460934,25.4820703715619,4890632.38123228,0.0,1.0
2018-08-21,37.08,37.14,36.89,36.93,5332006,25.8515778215462,25.8934088536199,25.7191128866462,25.747000241362,7647919.35891883,0.0,1.0
2018-08-22,37.07,37.14,36.94,36.96,5933772,25.8446059828673,25.8934088536199,25.7539720800409,25.7679157573988,8511057.51760415,0.0,1.0
2018-08-23,36.93,37.12,36.89,37.05,3471544,25.747000241362,25.879465176262,25.7191128866462,25.8306623055094,4979380.84895975,0.0,1.0
2018-08-24,37.18,37.23,36.99,37.06,4641153,25.9212962083357,25.9561554017304,25.7888312734357,25.8376341441883,6656999.98769773,0.0,1.0
2018-08-27,37.51,37.61,37.38,37.39,4083863,26.151366884741,26.2210852715305,26.0607329819147,26.0677048205937,5857655.61720531,0.0,1.0
2018-08-28,37.78,37.86,37.71,37.75,4851361,26.3396065290727,26.3953812385043,26.29080365832,26.3186910130358,6958510.11964424,0.0,1.0
2018-08-29,38.24,38.27,37.95,37.95,3404289,26.6603111083044,26.6812266243412,26.4581277866148,26.4581277866148,4882914.18772868,0.0,1.0
2018-08-30,37.61,38.06,37.52,37.93,9703150,26.2210852715305,26.5348180120833,26.15833872342,26.4441841092569,13917634.137601,0.0,1.0
2018-08-31,37.93,37.93,37.64,37.64,4516279,26.4441841092569,26.4441841092569,26.2420007875674,26.2420007875674,6477887.98331785,0.0,1.0
2018-09-04,37.58,37.6,37.35,37.5,6111586,26.2001697554937,26.2141134328516,26.0398174658779,26.1443950460621,8766103.57960912,0.0,1.0
2018-09-05,37.35,37.42,37.18,37.31,5722852,26.0398174658779,26.0886203366305,25.9212962083357,26.0119301111621,8208526.13425928,0.0,1.0
2018-09-06,37.24,37.42,37.13,37.33,4132227,25.9631272404094,26.0886203366305,25.886437014941,26.0258737885199,5927026.12651732,0.0,1.0
2018-09-07,37.02,37.22,36.95,36.96,5582763,25.8097467894725,25.9491835630515,25.7609439187199,25.7679157573988,8007590.61860692,0.0,1.0
2018-09-10,36.58,36.74,36.52,36.72,3114737,25.5029858875987,25.6145353064619,25.461154855525,25.600591629104,4467597.63590678,0.0,1.0
2018-09-11,36.78,36.79,36.41,36.44,5376678,25.6424226611777,25.6493944998567,25.3844646300566,25.4053801460934,7711994.27811466,0.0,1.0
2018-09-12,36.64,36.83,36.46,36.52,8113306,25.5448169196724,25.6772818545725,25.4193238234513,25.461154855525,11637254.3508451,0.0,1.0
2018-09-13,36.7,36.8,36.57,36.69,6291938,25.5866479517461,25.6563663385356,25.4960140489198,25.5796761130672,9024790.00123351,0.0,1.0
2018-09-14,37.07,37.21,36.96,37.07,6256875,25.8446059828673,25.9422117243726,25.7679157573988,25.8446059828673,8974497.67288994,0.0,1.0
2018-09-17,36.78,36.95,36.72,36.87,4171622,25.6424226611777,25.7609439187199,25.600591629104,25.7051692092883,5983532.02376211,0.0,1.0
2018-09-18,36.83,36.9,36.74,36.74,4036878,25.6772818545725,25.7260847253251,25.6145353064619,25.6145353064619,5790263.06530666,0.0,1.0
2018-09-19,37.09,37.13,36.98,37.07,3460648,25.8585496602252,25.886437014941,25.7818594347567,25.8446059828673,4963752.26014444,0.0,1.0
2018-09-20,37.19,37.23,36.98,37.1,3771375,25.9282680470147,25.9561554017304,25.7818594347567,25.8655214989041,5409441.0006745,0.0,1.0
2018-09-21,37.47,37.59,37.45,37.55,5580526,26.1234795300253,26.2071415941727,26.1095358526674,26.1792542394568,8004381.99588481,0.0,1.0
2018-09-24,37.43,37.48,37.21,37.22,4582082,26.0955921753094,26.1304513687042,25.9422117243726,25.9491835630515,6572271.98018037,0.0,1.0
2018-09-25,37.5,37.61,37.44,37.6,4684833,26.1443950460621,26.2210852715305,26.1025640139884,26.2141134328516,6719652.03977674,0.0,1.0
2018-09-26,37.33,37.65,37.31,37.42,6157866,26.0258737885199,26.2489726262463,26.0119301111621,26.0886203366305,8832484.92050237,0.0,1.0
2018-09-27,37.81,37.91,37.67,37.71,4366892,26.3605220451095,26.430240431899,26.2629163036042,26.29080365832,6263615.95712905,0.0,1.0
2018-09-28,37.7,37.81,37.63,37.7,3850746,26.2838318196411,26.3605220451095,26.2350289488884,26.2838318196411,5523286.14777989,0.0,1.0
2018-10-01,37.83,37.94,37.78,37.92,3778511,26.3744657224674,26.4511559479359,26.3396065290727,26.437212270578,5419676.46412772,0.0,1.0
2018-10-02,37.17,37.27,37.07,37.15,3710785,25.9143243696568,25.9840427564463,25.8446059828673,25.9003806922989,5322534.22788451,0.0,1.0
2018-10-03,36.86,37.16,36.8,37.16,6115853,25.6981973706093,25.9073525309778,25.6563663385356,25.9073525309778,8772223.91629001,0.0,1.0
2018-10-04,35.95,36.29,35.78,36.25,6815923,25.0637600508249,25.3008025659092,24.9452387932827,25.2729152111934,9776363.61635754,0.0,1.0
2018-10-05,35.19,35.49,35.03,35.45,6724539,24.5339003112247,24.7430554715932,24.4223508923615,24.7151681168774,9645287.72058858,0.0,1.0
2018-10-08,35.28,35.36,34.95,35.03,4959019,24.5966468593352,24.6524215687668,24.3665761829299,24.4223508923615,7112928.49470656,0.0,1.0
2018-10-09,35.2,35.34,35.03,35.11,6049934,24.5408721499036,24.6384778914089,24.4223508923615,24.4781256017931,8677673.53577271,0.0,1.0
2018-10-10,34.08,34.94,34.02,34.93,9848599,23.7600262178612,24.3596043442509,23.7181951857875,24.352632505572,14126257.7255781,0.0,1.0
2018-10-11,33.0,33.35,32.62,32.97,20146968,23.0070676405346,23.2510819942979,22.7421377707345,22.9861521244978,28897639.3857619,0.0,1.0
2018-10-12,33.82,34.14,33.45,33.93,9807927,23.5787584122085,23.8018572499349,23.3208003810874,23.655448637677,14067920.1737888,0.0,1.0
2018-10-15,33.41,33.64,33.4,33.56,5833433,23.2929130263716,23.4532653159874,23.2859411876926,23.3974906065558,8367137.0905539,0.0,1.0
2018-10-16,34.27,34.32,33.83,33.9,5711244,23.8924911527613,23.927350346156,23.5857302508875,23.6345331216401,8191876.29404562,0.0,1.0
2018-10-17,33.81,34.02,33.61,33.99,4673067,23.5717865735296,23.7181951857875,23.4323497999506,23.6972796697507,6702775.57355051,0.0,1.0
2018-10-18,33.12,33.67,32.99,33.63,8530967,23.090729704682,23.4741808320243,23.0000958018557,23.4462934773085,12236323.002937,0.0,1.0
2018-10-19,33.48,33.91,33.45,33.78,7136244,23.3417158971242,23.6415049603191,23.3208003810874,23.5508710574927,10235813.4326121,0.0,1.0
2018-10-22,33.55,33.91,33.47,33.91,4969153,23.3905187678769,23.6415049603191,23.3347440584453,23.6415049603191,7127464.11503093,0.0,1.0
2018-10-23,33.0,33.17,32.49,32.69,8693483,23.0070676405346,23.1255888980768,22.6515038679082,22.7909406414872,12469426.5032957,0.0,1.0
2018-10-24,32.12,32.98,32.1,32.98,7240333,22.3935458367871,22.9931239631767,22.3796021594292,22.9931239631767,10385112.6416059,0.0,1.0
2018-10-25,32.62,32.86,32.32,32.38,8977271,22.7421377707345,22.9094618990293,22.5329826103661,22.5748136424398,12876475.5086849,0.0,1.0
2018-10-26,31.94,32.3,31.61,31.83,9331445,22.268052740566,22.5190389330082,22.0379820641606,22.1913625150975,13384482.0996425,0.0,1.0
2018-10-29,31.87,32.56,31.55,32.46,8669794,22.2192498698133,22.7003067386609,21.9961510320869,22.6305883518714,12435448.3791726,0.0,1.0
2018-10-30,32.64,32.71,32.19,32.24,7956825,22.7560814480925,22.8048843188451,22.4423487075397,22.4772079009345,11412807.1035609,0.0,1.0
2018-10-31,33.13,33.27,32.99,33.16,7815437,23.097701543361,23.1953072848663,23.0000958018557,23.1186170593978,11210008.3778433,0.0,1.0
2018-11-01,33.89,33.9,33.32,33.48,8683469,23.6275612829612,23.6345331216401,23.230166478261,23.3417158971242,12455063.0039935,0.0,1.0
2018-11-02,33.9,34.27,33.63,34.16,10356404,23.6345331216401,23.8924911527613,23.4462934773085,23.8158009272928,14854623.6895428,0.0,1.0
2018-11-05,33.86,33.92,33.63,33.74,8321546,23.6066457669243,23.648476798998,23.4462934773085,23.5229837027769,11935941.6980277,0.0,1.0
2018-11-06,33.58,33.65,33.42,33.52,4499371,23.4114342839137,23.4602371546664,23.2998848650505,23.36960325184,6453636.13129056,0.0,1.0
2018-11-07,34.33,34.38,33.97,34.02,4397438,23.934322184835,23.9691813782297,23.6833359923928,23.7181951857875,6307429.36332879,0.0,1.0
2018-11-08,33.79,33.99,33.67,33.89,3781830,23.5578428961717,23.6972796697507,23.4741808320243,23.6275612829612,5424437.04473326,0.0,1.0
2018-11-09,33.12,33.24,33.0,33.17,4980901,23.090729704682,23.1743917688294,23.0070676405346,23.1255888980768,7144314.76310384,0.0,1.0
2018-11-12,32.7,33.26,32.66,33.21,7177813,22.7979124801662,23.1883354461873,22.7700251254503,23.1534762527926,10295437.5890423,0.0,1.0
2018-11-13,33.02,33.33,32.88,32.98,9087578,23.0210113178925,23.23713831694,22.9234055763872,22.9931239631767,13034693.4553121,0.0,1.0
2018-11-14,33.12,33.4,32.88,33.34,6187436,23.090729704682,23.2859411876926,22.9234055763872,23.2441101556189,8874898.40905494,0.0,1.0
2018-11-15,33.71,33.85,33.21,33.29,9235156,23.5020681867401,23.5996739282454,23.1534762527926,23.2092509622242,13246370.7570913,0.0,1.0
2018-11-16,33.31,33.39,32.97,33.07,5983829,23.2231946395821,23.2789693490137,22.9861521244978,23.0558705112873,8582856.36767099,0.0,1.0
2018-11-19,32.84,33.09,32.76,33.09,5544553,22.8955182216715,23.0698141886452,22.8397435122398,23.0698141886452,7952784.41645628,0.0,1.0
2018-11-20,32.34,32.63,32.26,32.42,7678124,22.546926287724,22.7491096094135,22.4911515782924,22.6027009971556,11013054.595171,0.0,1.0
2018-11-21,32.85,33.06,32.8,32.86,5293069,22.9024900603504,23.0488986726083,22.8676308669556,22.9094618990293,7592070.39024209,0.0,1.0
2018-11-23,32.3,32.46,32.29,32.31,5009135,22.5190389330082,22.6305883518714,22.5120670943292,22.5260107716871,7184811.97094261,0.0,1.0
2018-11-26,32.98,32.99,32.78,32.95,5879978,22.9931239631767,23.0000958018557,22.8536871895977,22.9722084471399,8433898.53203784,0.0,1.0
2018-11-27,32.83,32.84,32.56,32.62,5356869,22.8885463829925,22.8955182216715,22.7003067386609,22.7421377707345,7683581.4003758,0.0,1.0
2018-11-28,33.79,33.84,33.13,33.34,6694528,23.5578428961717,23.5927020895664,23.097701543361,23.2441101556189,9602241.68727945,0.0,1.0
2018-11-29,33.41,33.65,33.29,33.47,4945853,23.2929130263716,23.4602371546664,23.2092509622242,23.3347440584453,7094043.94988805,0.0,1.0
2018-11-30,33.3,33.32,33.08,33.2,4783686,23.2162228009031,23.230166478261,23.0628423499662,23.1465044141136,6861441.0348355,0.0,1.0
2018-12-03,34.28,34.38,34.09,34.31,5100116,23.8994629914402,23.9691813782297,23.7669980565402,23.9203785074771,7315309.82694538,0.0,1.0
2018-12-04,33.39,34.2,33.33,34.15,8678266,23.2789693490137,23.8436882820086,23.23713831694,23.8088290886139,12447600.1233395,0.0,1.0
2018-12-06,32.85,32.87,32.08,32.27,11849394,22.9024900603504,22.9164337377083,22.3656584820713,22.4981234169713,16996081.7306013,0.0,1.0
2018-12-07,32.28,32.89,32.14,32.74,11117358,22.5050952556503,22.9303774150662,22.407489514145,22.825799834882,15946091.8589047,0.0,1.0
2018-12-10,32.37,32.5,31.95,32.24,6088827,22.5678418037608,22.6584757065872,22.2750245792449,22.4772079009345,8733459.39340798,0.0,1.0
2018-12-11,32.5,32.75,32.27,32.74,7822928,22.6584757065872,22.8327716735609,22.4981234169713,22.825799834882,11220753.0326538,0.0,1.0
2018-12-12,33.01,33.24,32.98,33.08,6911936,23.0140394792136,23.1743917688294,22.9931239631767,23.0628423499662,9914079.08055767,0.0,1.0
2018-12-13,32.92,33.16,32.9,33.02,9602596,22.951292931103,23.1186170593978,22.9373492537451,23.0210113178925,13773405.3270527,0.0,1.0
2018-12-14,32.44,32.76,32.41,32.55,5973684,22.6166446745135,22.8397435122398,22.5957291584766,22.6933348999819,8568304.96958623,0.0,1.0
2018-12-17,32.37,32.84,32.27,32.74,7517906,22.5678418037608,22.8955182216715,22.4981234169713,22.825799834882,10783247.2123872,0.0,1.0
2018-12-18,31.67,31.83,31.62,31.69,7056662,22.7755872583484,22.8906517977022,22.7396295898004,22.7899703257677,9812457.65498677,0.997978,1.0
2018-12-19,31.18,32.05,31.05,31.81,13470444,22.4232021065773,23.0488655393138,22.3297121683523,22.876268730283,18730975.2605227,0.0,1.0
2018-12-20,31.46,31.64,31.17,31.47,9756763,22.6245650504465,22.7540126572196,22.4160105728677,22.6317565841561,13567012.8153002,0.0,1.0
2018-12-21,31.26,31.73,31.15,31.52,7320714,22.4807343762542,22.8187364606061,22.4016275054485,22.6677142527042,10179628.290156,0.0,1.0
2018-12-24,30.86,31.28,30.84,31.16,3622226,22.1930730278697,22.4951174436735,22.1786899604504,22.4088190391581,5036792.07560062,0.0,1.0
2018-12-26,31.4,31.42,30.78,30.91,5614822,22.5814158481888,22.5957989156081,22.1355407581928,22.2290306964177,7807544.57494042,0.0,1.0
2018-12-27,31.38,31.4,30.95,31.14,5237076,22.5670327807696,22.5814158481888,22.2577968312562,22.3944359717389,7282279.70759369,0.0,1.0
2018-12-28,31.71,31.905,31.625,31.72,9432303,22.8043533931869,22.9445883005244,22.7432253566552,22.8115449268965,13115843.4081871,0.0,1.0
2018-12-31,31.62,31.95,31.49,31.95,3567141,22.7396295898004,22.9769502022176,22.6461396515754,22.9769502022176,4960195.06274597,0.0,1.0
2019-01-02,31.28,31.3,30.95,30.96,6197555,22.4951174436735,22.5095005110927,22.2577968312562,22.2649883649658,8617848.77920345,0.0,1.0
2019-01-03,30.3,30.68,30.22,30.65,6574789,21.7903471401313,22.0636254210966,21.7328148704543,22.0420508199678,9142401.69827784,0.0,1.0
2019-01-04,30.89,30.95,30.34,30.38,5961819,22.2146476289985,22.2577968312562,21.8191132749697,21.8478794098082,8290052.2207519,0.0,1.0
2019-01-07,31.16,31.31,30.96,31.11,5882594,22.4088190391581,22.5166920448023,22.2649883649658,22.37286137061,8179887.95927582,0.0,1.0
2019-01-08,31.09,31.18,30.93,31.14,4912681,22.3584783031908,22.4232021065773,22.243413763837,22.3944359717389,6831200.68453867,0.0,1.0
2019-01-09,31.67,31.8,31.51,31.51,5577520,22.7755872583484,22.8690771965734,22.6605227189946,22.6605227189946,7755675.24983368,0.0,1.0
2019-01-10,31.87,31.91,31.5,31.52,5878130,22.9194179325407,22.9481840673792,22.653331185285,22.6677142527042,8173680.6602764,0.0,1.0
2019-01-11,31.83,31.87,31.66,31.71,3353430,22.8906517977022,22.9194179325407,22.7683957246388,22.8043533931869,4663024.79472055,0.0,1.0
2019-01-14,31.42,31.59,31.36,31.43,4451587,22.5957989156081,22.7180549886715,22.5526497133504,22.6029904493177,6190038.42539001,0.0,1.0
2019-01-15,31.74,31.92,31.65,31.8,4440623,22.8259279943157,22.9553756010888,22.7612041909292,22.8690771965734,6174792.72058947,0.0,1.0
2019-01-16,31.88,31.99,31.77,31.78,5231935,22.9266094662503,23.0057163370561,22.8475025954446,22.8546941291542,7275131.02386698,0.0,1.0
2019-01-17,32.01,32.12,31.53,31.59,8627366,23.0200994044753,23.0992062752811,22.6749057864138,22.7180549886715,11996559.2158265,0.0,1.0
2019-01-18,32.32,32.36,32.05,32.07,6183335,23.2430369494733,23.2718030843118,23.0488655393138,23.063248606733,8598075.52835855,0.0,1.0
2019-01-22,31.87,32.065,31.785,32.04,5634199,22.9194179325407,23.0596528398782,22.858289896009,23.0416740056041,7834488.75789556,0.0,1.0
2019-01-23,32.05,32.09,31.82,32.0,3932803,23.0488655393138,23.0776316741522,22.8834602639926,23.0129078707657,5468656.8384464,0.0,1.0
2019-01-24,32.32,32.37,32.05,32.05,4333198,23.2430369494733,23.2789946180214,23.0488655393138,23.0488655393138,6025415.68317619,0.0,1.0
2019-01-25,32.84,32.95,32.74,32.75,3972132,23.6169967023733,23.6961035731791,23.5450813652771,23.5522728989868,5523344.75563912,0.0,1.0
2019-01-28,32.54,32.54,32.32,32.32,3673931,23.4012506910849,23.4012506910849,23.2430369494733,23.2430369494733,5108689.11743869,0.0,1.0
2019-01-29,32.23,32.47,32.16,32.42,9239293,23.1783131460868,23.3509099551176,23.1279724101195,23.3149522865695,12847458.3768524,0.0,1.0
2019-01-30,32.75,32.84,32.25,32.48,11699310,23.5522728989868,23.6169967023733,23.192696213506,23.3581014888272,16268170.9804952,0.0,1.0
2019-01-31,33.29,33.36,32.95,32.97,8369211,23.9406157193059,23.9909564552732,23.6961035731791,23.7104866405983,11637588.5005049,0.0,1.0
2019-02-01,33.02,33.16,32.92,33.08,4729129,23.7464443091464,23.8471257810809,23.6745289720502,23.789593511404,6575967.2289065,0.0,1.0
2019-02-04,33.23,33.3,32.97,33.06,3221838,23.8974665170482,23.9478072530155,23.7104866405983,23.7752104439848,4480042.96453866,0.0,1.0
2019-02-05,33.6,33.62,33.32,33.34,3309204,24.163553264304,24.1779363317232,23.9621903204348,23.976573387854,4601527.48164965,0.0,1.0
2019-02-06,33.45,33.63,33.42,33.56,3939520,24.0556802586598,24.1851278654328,24.0341056575309,24.1347871294655,5477996.98794889,0.0,1.0
2019-02-07,33.09,33.26,32.82,33.17,7014220,23.7967850451137,23.9190411181771,23.6026136349541,23.8543173147906,9753441.03667727,0.0,1.0
2019-02-08,32.82,32.88,32.4,32.77,3136003,23.6026136349541,23.6457628372118,23.3005692191503,23.566655966406,4360687.3396248,0.0,1.0
2019-02-11,32.56,32.67,32.54,32.61,2457859,23.4156337585041,23.4947406293098,23.4012506910849,23.4515914270522,3417711.85291688,0.0,1.0
2019-02-12,32.92,33.02,32.81,32.83,2263822,23.6745289720502,23.7464443091464,23.5954221012444,23.6098051686637,3147898.75346551,0.0,1.0
2019-02-13,32.68,32.8,32.6,32.76,4330332,23.5019321630195,23.5882305675348,23.4443998933425,23.5594644326964,6021430.44147985,0.0,1.0
2019-02-14,32.64,32.78,32.48,32.5,3369280,23.473166028181,23.5738475001156,23.3581014888272,23.3724845562464,4685064.59963561,0.0,1.0
2019-02-15,32.83,32.83,32.68,32.74,3704566,23.6098051686637,23.6098051686637,23.5019321630195,23.5450813652771,5151287.8192414,0.0,1.0
2019-02-19,33.09,33.16,32.76,32.76,4846823,23.7967850451137,23.8471257810809,23.5594644326964,23.5594644326964,6739623.55696161,0.0,1.0
2019-02-20,33.37,33.53,33.32,33.36,4010443,23.9981479889828,24.1132125283367,23.9621903204348,23.9909564552732,5576617.11943099,0.0,1.0
2019-02-21,33.38,33.44,33.25,33.43,3470048,24.0053395226925,24.0484887249501,23.9118495844675,24.0412971912405,4825184.91898457,0.0,1.0
2019-02-22,33.66,33.77,33.56,33.62,2294000,24.2067024665617,24.2858093373674,24.1347871294655,24.1779363317232,3189861.9858142,0.0,1.0
2019-02-25,33.94,34.08,33.85,33.96,4928210,24.4080654104309,24.5087468823655,24.3433416070443,24.4224484778501,6852794.13125955,0.0,1.0
2019-02-26,33.78,33.89,33.75,33.79,3282394,24.293000871077,24.3721077418828,24.2714262699482,24.3001924047866,4564247.53402992,0.0,1.0
2019-02-27,33.62,33.74,33.47,33.72,3574437,24.1779363317232,24.2642347362386,24.070063326079,24.2498516688193,4970340.32562675,0.0,1.0
2019-02-28,33.2,33.33,33.11,33.29,4279481,23.8758919159194,23.9693818541444,23.8111681125329,23.9406157193059,5950720.90711167,0.0,1.0
2019-03-01,33.35,33.54,33.3,33.5,3194848,23.9837649215636,24.1204040620463,23.9478072530155,24.0916379272078,4442512.72260442,0.0,1.0
2019-03-04,33.32,33.45,33.06,33.4,5137455,23.9621903204348,24.0556802586598,23.7752104439848,24.0197225901117,7143754.31923762,0.0,1.0
2019-03-05,33.48,33.53,33.27,33.31,3075082,24.0772548597886,24.1132125283367,23.9262326518867,23.9549987867252,4275975.22888471,0.0,1.0
2019-03-06,33.41,33.6,33.41,33.6,3025466,24.0269141238213,24.163553264304,24.0269141238213,24.163553264304,4206982.99161873,0.0,1.0
2019-03-07,33.08,33.32,33.0,33.3,5628963,23.789593511404,23.9621903204348,23.7320612417271,23.9478072530155,7827207.97439177,0.0,1.0
2019-03-08,32.91,32.91,32.72,32.8,4788663,23.6673374383406,23.6673374383406,23.5306982978579,23.5882305675348,6658750.68290105,0.0,1.0
2019-03-11,33.27,33.29,32.96,32.96,2297883,23.9262326518867,23.9406157193059,23.7032951068887,23.7032951068887,3195261.3903874,0.0,1.0
2019-03-12,33.4,33.5,33.38,33.41,2532956,24.0197225901117,24.0916379272078,24.0053395226925,24.0269141238213,3522136.03144725,0.0,1.0
2019-03-13,33.56,33.69,33.55,33.62,3331069,24.1347871294655,24.2282770676905,24.1275955957559,24.1779363317232,4631931.28824069,0.0,1.0
2019-03-14,33.41,33.47,33.35,33.43,3448183,24.0269141238213,24.070063326079,23.9837649215636,24.0412971912405,4794781.11239354,0.0,1.0
2019-03-15,33.92,33.95,33.74,33.76,3228646,24.3936823430116,24.4152569441405,24.2642347362386,24.2786178036578,4489509.65172236,0.0,1.0
2019-03-18,34.18,34.2,34.06,34.08,2939143,24.5806622194616,24.5950452868808,24.4943638149462,24.5087468823655,4086948.79100781,0.0,1.0
2019-03-19,34.25,34.36,34.19,34.25,3622240,24.6310029554289,24.7101098262347,24.5878537531712,24.6310029554289,5036811.5429362,0.0,1.0
2019-03-20,34.31,34.55,34.08,34.24,5437880,24.6741521576866,24.8467489667173,24.5087468823655,24.6238114217193,7561502.48274601,0.0,1.0
2019-03-21,34.67,34.71,34.41,34.49,7318543,24.9330473712327,24.9618135060712,24.7460674947827,24.8035997644596,10176609.4626184,0.0,1.0
2019-03-22,34.06,34.51,34.06,34.45,6569123,24.4943638149462,24.8179828318789,24.4943638149462,24.7748336296212,9134522.98946722,0.0,1.0
2019-03-25,33.97,34.09,33.87,33.94,4379872,24.4296400115597,24.5159384160751,24.3577246744636,24.4080654104309,6090316.99892417,0.0,1.0
2019-03-26,34.24,34.39,34.12,34.24,2701628,24.6238114217193,24.7316844273635,24.5375130172039,24.6238114217193,3756678.49041467,0.0,1.0
2019-03-27,34.02,34.21,33.91,34.12,3550769,24.4655976801078,24.6022368205904,24.386490809302,24.5375130172039,4937429.40431888,0.0,1.0
2019-03-28,34.16,34.23,34.04,34.19,2928256,24.5662791520424,24.6166198880097,24.479980747527,24.5878537531712,4071810.1565529,0.0,1.0
2019-03-29,34.58,34.64,34.41,34.59,3264743,24.8683235678462,24.9114727701039,24.7460674947827,24.8755151015558,4539703.39544595,0.0,1.0
2019-04-01,34.89,34.92,34.71,34.79,3277184,25.0912611128442,25.1128357139731,24.9618135060712,25.0193457757481,4557002.90414932,0.0,1.0
2019-04-02,34.84,34.92,34.71,34.91,2802643,25.0553034442962,25.1128357139731,24.9618135060712,25.1056441802634,3897142.26918407,0.0,1.0
2019-04-03,35.06,35.16,34.91,34.91,3902983,25.2135171859077,25.2854325230038,25.1056441802634,25.1056441802634,5427191.41367876,0.0,1.0
2019-04-04,35.26,35.28,35.04,35.07,3127996,25.3573478600999,25.3717309275192,25.1991341184884,25.2207087196173,4349553.41420179,0.0,1.0
2019-04-05,35.43,35.43,35.27,35.33,2359344,25.4796039331634,25.4796039331634,25.3645393938096,25.4076885960672,3280724.38407098,0.0,1.0
2019-04-08,35.3,35.34,35.14,35.2,2691132,25.3861139949384,25.4148801297769,25.2710494555846,25.3141986578423,3742083.5508318,0.0,1.0
2019-04-09,35.3,35.42,35.28,35.42,2488362,25.3861139949384,25.4724123994538,25.3717309275192,25.4724123994538,3460127.00555563,0.0,1.0
2019-04-10,35.53,35.53,35.42,35.46,4235315,25.5515192702595,25.5515192702595,25.4724123994538,25.5011785342922,5889307.02547895,0.0,1.0
2019-04-11,35.23,35.33,35.18,35.31,4124327,25.3357732589711,25.4076885960672,25.299815590423,25.393305528648,5734975.55116266,0.0,1.0
2019-04-12,35.51,35.55,35.44,35.46,4209212,25.5371362028403,25.5659023376788,25.486795466873,25.5011785342922,5853010.17830557,0.0,1.0
2019-04-15,35.48,35.57,35.38,35.54,2605736,25.5155616017115,25.580285405098,25.4436462646153,25.5587108039691,3623338.36594052,0.0,1.0
2019-04-16,35.79,35.82,35.725,35.78,3459869,25.7384991467095,25.7600737478383,25.691754177597,25.7313076129999,4811030.7755,0.0,1.0
2019-04-17,36.09,36.23,36.06,36.18,7218580,25.9542451579979,26.0549266299325,25.9326705568691,26.0189689613845,10037608.5150648,0.0,1.0
2019-04-18,36.14,36.22,35.99,36.04,5750163,25.990202826546,26.0477350962229,25.8823298209018,25.9182874894499,7995739.4794836,0.0,1.0
2019-04-22,35.93,35.99,35.8,35.82,4827537,25.8391806186441,25.8823298209018,25.7456906804191,25.7600737478383,6712805.91168769,0.0,1.0
2019-04-23,36.11,36.17,35.97,36.01,2990845,25.9686282254172,26.0117774276748,25.8679467534826,25.896712888321,4158841.66127396,0.0,1.0
2019-04-24,35.9,35.92,35.75,35.89,5985396,25.8176060175153,25.8319890849345,25.709733011871,25.8104144838056,8322836.60437854,0.0,1.0
2019-04-25,35.86,35.9,35.69,35.83,4148387,25.7888398826768,25.8176060175153,25.6665838096134,25.767265281548,5768431.55786654,0.0,1.0
2019-04-26,35.78,35.83,35.625,35.75,3340415,25.7313076129999,25.767265281548,25.6198388405009,25.709733011871,4644927.12525874,0.0,1.0
2019-04-29,35.85,35.86,35.76,35.81,2836102,25.7816483489672,25.7888398826768,25.7169245455807,25.7528822141287,3943667.81067639,0.0,1.0
2019-04-30,35.84,35.91,35.72,35.84,4340889,25.7744568152576,25.8247975512249,25.6881584107422,25.7744568152576,6036110.20302486,0.0,1.0
2019-05-01,35.72,36.21,35.66,36.02,6074475,25.6881584107422,26.0405435625133,25.6450092084845,25.9039044220306,8446703.08904915,0.0,1.0
2019-05-02,35.88,35.95,35.71,35.86,5053900,25.803222950096,25.8535636860633,25.6809668770326,25.7888398826768,7027569.08897403,0.0,1.0
2019-05-03,36.43,36.5,36.36,36.41,5012307,26.1987573041248,26.2490980400921,26.1484165681575,26.1843742367056,6969733.02551458,0.0,1.0
2019-05-06,35.78,35.78,35.4,35.45,5459188,25.7313076129999,25.7313076129999,25.4580293320345,25.4939870005826,7591131.76748608,0.0,1.0
2019-05-07,35.45,35.8,35.3,35.8,7360097,25.4939870005826,25.7456906804191,25.3861139949384,25.7456906804191,10234391.2956431,0.0,1.0
2019-05-08,35.48,35.69,35.44,35.58,5814013,25.5155616017115,25.6665838096134,25.486795466873,25.5874769388076,8084524.43493007,0.0,1.0
2019-05-09,34.85,34.96,34.44,34.76,8485961,25.0624949780058,25.1416018488115,24.7676420959116,24.9977711746192,11799932.1739328,0.0,1.0
2019-05-10,35.04,35.18,34.62,34.88,9673177,25.1991341184884,25.299815590423,24.8970897026846,25.0840695791346,13450784.4787935,0.0,1.0
2019-05-13,33.68,33.96,33.49,33.77,10743866,24.2210855339809,24.4224484778501,24.0844463934982,24.2858093373674,14939603.1970714,0.0,1.0
2019-05-14,33.94,34.1,33.88,33.94,6187195,24.4080654104309,24.5231299497847,24.3649162081732,24.4080654104309,8603442.95088042,0.0,1.0
2019-05-15,34.03,34.215,33.79,33.82,6559750,24.4727892138174,24.6058325874453,24.3001924047866,24.3217670059155,9121489.60830197,0.0,1.0
2019-05-16,33.79,34.03,33.77,33.85,3793451,24.3001924047866,24.4727892138174,24.2858093373674,24.3433416070443,5274884.54226195,0.0,1.0
2019-05-17,33.11,33.34,33.05,33.08,5211016,23.8111681125329,23.976573387854,23.7680189102752,23.789593511404,7246042.65295099,0.0,1.0
2019-05-20,32.87,33.02,32.81,32.92,6112220,23.6385713035021,23.7464443091464,23.5954221012444,23.6745289720502,8499188.41627434,0.0,1.0
2019-05-21,33.29,33.32,33.12,33.26,4077236,23.9406157193059,23.9621903204348,23.8183596462425,23.9190411181771,5669494.38691944,0.0,1.0
2019-05-22,33.11,33.28,33.11,33.24,3557161,23.8111681125329,23.9334241855963,23.8111681125329,23.9046580507579,4946317.63353131,0.0,1.0
2019-05-23,32.5,32.59,32.31,32.43,5843096,23.3724845562464,23.4372083596329,23.2358454157637,23.3221438202791,8124965.04353228,0.0,1.0
2019-05-24,32.62,32.82,32.58,32.78,2978784,23.4587829607618,23.6026136349541,23.4300168259233,23.5738475001156,4142070.55167898,0.0,1.0
2019-05-28,32.44,32.75,32.4,32.68,3766114,23.3293353539887,23.5522728989868,23.3005692191503,23.5019321630195,5236871.78851033,0.0,1.0
2019-05-29,32.45,32.48,32.17,32.23,7513402,23.3365268876983,23.3581014888272,23.1351639438291,23.1783131460868,10447565.5727726,0.0,1.0
2019-05-30,32.79,32.85,32.63,32.66,4333262,23.5810390338252,23.6241882360829,23.4659744944714,23.4875490956002,6025504.67671022,0.0,1.0
2019-05-31,33.08,33.14,32.87,32.9,5692754,23.789593511404,23.8327427136617,23.6385713035021,23.660145904631,7915910.88892406,0.0,1.0
2019-06-03,33.22,33.48,33.15,33.43,9321062,23.8902749833386,24.0772548597886,23.8399342473713,24.0412971912405,12961160.1313066,0.0,1.0
2019-06-04,33.37,33.41,33.15,33.18,6382794,23.9981479889828,24.0269141238213,23.8399342473713,23.8615088485002,8875428.04877203,0.0,1.0
2019-06-05,33.31,33.49,33.17,33.45,7502145,23.9549987867252,24.0844463934982,23.8543173147906,24.0556802586598,10431912.444449,0.0,1.0
2019-06-06,33.21,33.31,33.05,33.06,2960175,23.883083449629,23.9549987867252,23.7680189102752,23.7752104439848,4116194.29113233,0.0,1.0
2019-06-07,33.45,33.66,33.3,33.34,3672317,24.0556802586598,24.2067024665617,23.9478072530155,23.976573387854,5106444.81175207,0.0,1.0
2019-06-10,33.65,33.835,33.61,33.63,2911946,24.199510932852,24.3325543064799,24.1707447980136,24.1851278654328,4049130.71061192,0.0,1.0
2019-06-11,33.79,33.94,33.69,33.89,2577307,24.3001924047866,24.4080654104309,24.2282770676905,24.3721077418828,3583807.16001433,0.0,1.0
2019-06-12,33.62,33.81,33.59,33.78,3464856,24.1779363317232,24.3145754722059,24.1563617305944,24.293000871077,4817965.31853542,0.0,1.0
2019-06-13,33.51,33.61,33.4,33.58,3243276,24.0988294609174,24.1707447980136,24.0197225901117,24.1491701968847,4509853.01739476,0.0,1.0
2019-06-14,33.29,33.35,33.23,33.35,2546194,23.9406157193059,23.9837649215636,23.8974665170482,23.9837649215636,3540543.78775424,0.0,1.0
2019-06-17,33.43,33.53,33.42,33.44,1781759,24.0412971912405,24.1132125283367,24.0341056575309,24.0484887249501,2477578.59720242,0.0,1.0
2019-06-18,34.14,34.2,33.73,33.73,5210412,24.5518960846231,24.5950452868808,24.257043202529,24.257043202529,7245202.77647349,0.0,1.0
2019-06-19,34.71,34.9,34.45,34.55,6126857,24.9618135060712,25.0984526465538,24.7748336296212,24.8467489667173,8519541.51561449,0.0,1.0
2019-06-20,35.25,35.43,35.075,35.39,3220936,25.3501563263903,25.4796039331634,25.2243044864721,25.4508377983249,4478788.71191825,0.0,1.0
2019-06-21,35.07,35.15,35.03,35.07,3558889,25.2207087196173,25.2782409892942,25.1919425847788,25.2207087196173,4948720.45895044,0.0,1.0
2019-06-24,35.02,35.07,34.96,35.0,2741542,25.1847510510692,25.2207087196173,25.1416018488115,25.17036798365,3812179.86412949,0.0,1.0
2019-06-25,34.57,34.85,34.54,34.85,4525705,24.8611320341366,25.0624949780058,24.8395574330077,25.0624949780058,6293101.28095434,0.0,1.0
2019-06-26,34.67,34.82,34.66,34.7,3432187,24.9330473712327,25.0409203768769,24.9258558375231,24.9546219723616,4772538.29097895,0.0,1.0
2019-06-27,35.05,35.13,34.98,35.05,3236710,25.206325652198,25.263857921875,25.1559849162307,25.206325652198,4500722.83701165,0.0,1.0
2019-06-28,34.96,35.06,34.87,35.03,3734509,25.1416018488115,25.2135171859077,25.076878045425,25.1919425847788,5192924.27845729,0.0,1.0
2019-07-01,35.56,35.75,35.44,35.68,4854059,25.5730938713884,25.709733011871,25.486795466873,25.6593922759037,6749685.38840423,0.0,1.0
2019-07-02,35.55,35.55,35.37,35.48,2764332,25.5659023376788,25.5659023376788,25.4364547309057,25.5155616017115,3843869.90539221,0.0,1.0
2019-07-03,35.25,35.25,35.13,35.13,2013446,25.3501563263903,25.3501563263903,25.263857921875,25.263857921875,2799744.92410186,0.0,1.0
2019-07-05,34.99,35.06,34.85,34.96,3583134,25.1631764499404,25.2135171859077,25.0624949780058,25.1416018488115,4982433.71258866,0.0,1.0
2019-07-08,35.02,35.05,34.93,35.0,4424961,25.1847510510692,25.206325652198,25.1200272476827,25.17036798365,6153014.33418065,0.0,1.0
2019-07-09,35.01,35.08,34.89,34.9,3812354,25.1775595173596,25.2279002533269,25.0912611128442,25.0984526465538,5301169.61685559,0.0,1.0
2019-07-10,35.55,35.65,35.48,35.59,2778713,25.5659023376788,25.6378176747749,25.5155616017115,25.5946684725172,3863867.03059622,0.0,1.0
2019-07-11,35.55,35.68,35.49,35.65,3397975,25.5659023376788,25.6593922759037,25.5227531354211,25.6378176747749,4724965.68493767,0.0,1.0
2019-07-12,35.57,35.57,35.37,35.47,1661255,25.580285405098,25.580285405098,25.4364547309057,25.5083700680018,2310014.89679328,0.0,1.0
2019-07-15,35.66,35.75,35.62,35.64,1819959,25.6450092084845,25.709733011871,25.6162430736461,25.6306261410653,2530696.61283367,0.0,1.0
2019-07-16,35.66,35.75,35.6,35.74,1889080,25.6450092084845,25.709733011871,25.6018600062268,25.7025414781614,2626811.02012289,0.0,1.0
2019-07-17,35.45,35.58,35.44,35.5,2398728,25.4939870005826,25.5874769388076,25.486795466873,25.5299446691307,3335488.78008202,0.0,1.0
2019-07-18,35.9,35.9,35.57,35.57,4534393,25.8176060175153,25.8176060175153,25.580285405098,25.580285405098,6305182.15320053,0.0,1.0
2019-07-19,35.74,35.89,35.71,35.83,3925280,25.7025414781614,25.8104144838056,25.6809668770326,25.767265281548,5458195.92662459,0.0,1.0
2019-07-22,35.98,36.12,35.96,35.96,2834650,25.8751382871922,25.9758197591268,25.8607552197729,25.8607552197729,3941648.76987281,0.0,1.0
2019-07-23,35.97,36.07,35.92,36.02,4006508,25.8679467534826,25.9398620905787,25.8319890849345,25.9039044220306,5571145.40761137,0.0,1.0
2019-07-24,35.97,36.07,35.91,35.91,2817505,25.8679467534826,25.9398620905787,25.8247975512249,25.8247975512249,3917808.23641737,0.0,1.0
2019-07-25,35.79,35.98,35.74,35.97,3105662,25.7384991467095,25.8751382871922,25.7025414781614,25.8679467534826,4318497.4518691,0.0,1.0
2019-07-26,35.8,35.88,35.77,35.88,1576049,25.7456906804191,25.803222950096,25.7241160792903,25.803222950096,2191533.91145619,0.0,1.0
2019-07-29,35.93,35.93,35.77,35.93,2945863,25.8391806186441,25.8391806186441,25.7241160792903,25.8391806186441,4096293.11208221,0.0,1.0
2019-07-30,35.54,35.63,35.46,35.63,2906545,25.5587108039691,25.6234346073557,25.5011785342922,25.6234346073557,4041620.49065317,0.0,1.0
2019-07-31,35.27,35.62,34.93,35.56,6647583,25.3645393938096,25.6162430736461,25.1200272476827,25.5730938713884,9243623.50010668,0.0,1.0
2019-08-01,34.62,35.48,34.52,35.25,9441934,24.8970897026846,25.5155616017115,24.8251743655885,25.3501563263903,13129235.5445365,0.0,1.0
2019-08-02,34.11,34.21,33.96,34.21,5426956,24.5303214834943,24.6022368205904,24.4224484778501,24.6022368205904,7546312.39890424,0.0,1.0
2019-08-05,33.08,33.57,32.93,33.51,6064383,23.789593511404,24.1419786631751,23.6817205057598,24.0988294609174,8432669.92114993,0.0,1.0
2019-08-06,33.86,34.06,33.64,33.99,6962963,24.3505331407539,24.4943638149462,24.1923193991424,24.4440230789789,9682166.94957754,0.0,1.0
2019-08-07,33.99,34.02,33.47,33.63,5760363,24.4440230789789,24.4655976801078,24.070063326079,24.1851278654328,8009922.82397153,0.0,1.0
2019-08-08,34.41,34.49,34.22,34.33,6243037,24.7460674947827,24.8035997644596,24.6094283543001,24.6885352251058,8681092.59037994,0.0,1.0
2019-08-09,34.1,34.24,33.85,34.21,3406986,24.5231299497847,24.6238114217193,24.3433416070443,24.6022368205904,4737495.69642598,0.0,1.0
2019-08-12,33.88,34.06,33.81,33.93,5207395,24.3649162081732,24.4943638149462,24.3145754722059,24.4008738767212,7241007.56565778,0.0,1.0
2019-08-13,34.43,34.64,33.57,33.61,8698203,24.760450562202,24.9114727701039,24.1419786631751,24.1707447980136,12095059.7622472,0.0,1.0
2019-08-14,33.48,33.88,33.47,33.81,7308214,24.0772548597886,24.3649162081732,24.070063326079,24.3145754722059,10162246.7405384,0.0,1.0
2019-08-15,33.71,33.8,33.56,33.72,4595928,24.2426601351097,24.3073839384963,24.1347871294655,24.2498516688193,6390748.04565786,0.0,1.0
2019-08-16,34.23,34.3,34.08,34.08,2921733,24.6166198880097,24.666960623977,24.5087468823655,24.5087468823655,4062739.76870047,0.0,1.0
2019-08-19,34.37,34.57,34.34,34.52,2792560,24.7173013599443,24.8611320341366,24.6957267588154,24.8251743655885,3883121.61600057,0.0,1.0
2019-08-20,34.45,34.5,34.39,34.5,2651685,24.7748336296212,24.8107912981693,24.7316844273635,24.8107912981693,3687231.5518107,0.0,1.0
2019-08-21,34.66,34.72,34.56,34.66,4074774,24.9258558375231,24.9690050397808,24.8539405004269,24.9258558375231,5666070.91690675,0.0,1.0
2019-08-22,34.31,34.46,34.2,34.42,3093433,24.6741521576866,24.7820251633308,24.5950452868808,24.7532590284923,4301492.73424725,0.0,1.0
2019-08-23,33.87,34.51,33.83,34.23,6551765,24.3577246744636,24.8179828318789,24.3289585396251,24.6166198880097,9110386.27440627,0.0,1.0
2019-08-26,34.09,34.11,33.96,34.09,3916876,24.5159384160751,24.5303214834943,24.4224484778501,24.5159384160751,5446509.9631857,0.0,1.0
2019-08-27,34.05,34.26,34.03,34.22,3731319,24.4871722812366,24.6381944891385,24.4727892138174,24.6094283543001,5188488.50699489,0.0,1.0
2019-08-28,34.23,34.23,33.93,34.0,3029178,24.6166198880097,24.6166198880097,24.4008738767212,24.4512146126885,4212144.61659315,0.0,1.0
2019-08-29,34.64,34.71,34.45,34.5,2978030,24.9114727701039,24.9618135060712,24.7748336296212,24.8107912981693,4141022.09660604,0.0,1.0
2019-08-30,34.9,35.04,34.79,34.98,2555885,25.0984526465538,25.1991341184884,25.0193457757481,25.1559849162307,3554019.35554174,0.0,1.0
2019-09-03,34.79,34.79,34.6,34.6,3718646,25.0193457757481,25.0193457757481,24.8827066352654,24.8827066352654,5170866.39673062,0.0,1.0
2019-09-04,35.34,35.37,35.16,35.24,2757193,25.4148801297769,25.4364547309057,25.2854325230038,25.3429647926807,3833942.95477463,0.0,1.0
2019-09-05,35.62,35.7,35.51,35.53,5859482,25.6162430736461,25.673775343323,25.5371362028403,25.5515192702595,8147750.16929493,0.0,1.0
2019-09-06,35.77,35.83,35.67,35.76,2689054,25.7241160792903,25.767265281548,25.6522007421941,25.7169245455807,3739194.04202338,0.0,1.0
2019-09-09,35.85,35.9,35.72,35.84,3465833,25.7816483489672,25.8176060175153,25.6881584107422,25.7744568152576,4819323.86045353,0.0,1.0
2019-09-10,35.86,35.89,35.64,35.74,5534100,25.7888398826768,25.8104144838056,25.6306261410653,25.7025414781614,7695298.69908212,0.0,1.0
2019-09-11,36.03,36.06,35.89,35.97,4811350,25.9110959557402,25.9326705568691,25.8104144838056,25.8679467534826,6690297.50019494,0.0,1.0
2019-09-12,36.34,36.52,36.22,36.31,4767377,26.1340335007383,26.2634811075113,26.0477350962229,26.1124588996094,6629151.9896883,0.0,1.0
2019-09-13,36.62,36.72,36.49,36.59,4435450,26.3353964446075,26.4073117817036,26.2419065063825,26.3138218434786,6167599.54009573,0.0,1.0
2019-09-16,36.51,36.6,36.43,36.52,2151806,26.2562895738017,26.3210133771883,26.1987573041248,26.2634811075113,2992137.82050869,0.0,1.0
2019-09-17,36.58,36.59,36.28,36.35,1652565,26.306630309769,26.3138218434786,26.0908842984806,26.1412250344479,2297931.24349915,0.0,1.0
2019-09-18,36.58,36.63,36.31,36.63,3256192,26.306630309769,26.3425879783171,26.1124588996094,26.3425879783171,4527813.02498358,0.0,1.0
2019-09-19,36.5,36.66,36.48,36.54,4150773,26.2490980400921,26.3641625794459,26.2347149726729,26.2778641749306,5771749.34805754,0.0,1.0
2019-09-20,36.36,36.67,36.36,36.62,5028729,26.1484165681575,26.3713541131556,26.1484165681575,26.3353964446075,6992568.21014014,0.0,1.0
2019-09-23,36.46,36.51,36.32,36.34,2740398,26.2203319052537,26.2562895738017,26.1196504333191,26.1340335007383,3810589.10470848,0.0,1.0
2019-09-24,36.27,36.47,36.21,36.47,4372745,26.083692764771,26.2275234389633,26.0405435625133,26.2275234389633,6080406.73459422,0.0,1.0
2019-09-25,36.31,36.4,35.99,36.09,3022794,26.1124588996094,26.177182702996,25.8823298209018,25.9542451579979,4203267.51157248,0.0,1.0
2019-09-26,36.43,36.49,36.26,36.3,8095721,26.1987573041248,26.2419065063825,26.0765012310614,26.1052673658998,11257294.1001124,0.0,1.0
2019-09-27,36.08,36.4,35.94,36.39,6045473,25.9470536242883,26.177182702996,25.8463721523537,26.1699911692864,8406375.11288848,0.0,1.0
2019-09-30,36.36,36.56,36.31,36.41,2635242,26.1484165681575,26.2922472423498,26.1124588996094,26.1843742367056,3664367.16618178,0.0,1.0
2019-10-01,36.43,36.6,36.4,36.49,4740449,26.1987573041248,26.3210133771883,26.177182702996,26.2419065063825,6591707.96024018,0.0,1.0
2019-10-02,36.19,36.31,36.07,36.28,4957114,26.0261604950941,26.1124588996094,25.9398620905787,26.0908842984806,6892985.83607122,0.0,1.0
2019-10-03,36.47,36.5,36.16,36.29,6544021,26.2275234389633,26.2490980400921,26.0045858939652,26.0980758321902,9099618.0567872,0.0,1.0
2019-10-04,36.71,36.75,36.5,36.56,3490175,26.400120247994,26.4288863828325,26.2490980400921,26.2922472423498,4853171.99491678,0.0,1.0
2019-10-07,36.75,36.87,36.66,36.67,3795548,26.4288863828325,26.5151847873478,26.3641625794459,26.3713541131556,5277800.47102577,0.0,1.0
2019-10-08,36.78,36.96,36.75,36.89,5656496,26.4504609839613,26.5799085907344,26.4288863828325,26.5295678547671,7865493.27084138,0.0,1.0
2019-10-09,36.84,36.93,36.71,36.71,4450279,26.493610186219,26.5583339896055,26.400120247994,26.400120247994,6188219.62003804,0.0,1.0
2019-10-10,37.23,37.33,36.98,37.0,4215880,26.774080000894,26.8459953379901,26.5942916581536,26.6086747255728,5862282.19213355,0.0,1.0
2019-10-11,37.59,37.89,37.56,37.56,6423913,27.0329752144401,27.2487212257285,27.0114006133112,27.0114006133112,8932605.00386995,0.0,1.0
2019-10-14,37.55,37.62,37.51,37.57,2034509,27.0042090796016,27.0545498155689,26.9754429447632,27.0185921470208,2829033.53046943,0.0,1.0
2019-10-15,37.89,37.92,37.68,37.71,3109724,27.2487212257285,27.2702958268573,27.0976990178266,27.1192736189554,4324145.76023282,0.0,1.0
2019-10-16,37.87,37.99,37.8,37.86,4422749,27.2343381583093,27.3206365628246,27.183997422342,27.2271466245997,6149938.49516032,0.0,1.0
2019-10-17,38.12,38.36,38.02,38.36,3088165,27.4141265010496,27.5867233100804,27.3422111639535,27.5867233100804,4294167.45397643,0.0,1.0
2019-10-18,37.96,38.15,37.91,38.07,3699867,27.2990619616958,27.4357011021785,27.2631042931477,27.3781688325016,5144753.74710917,0.0,1.0
2019-10-21,38.29,38.31,38.1,38.11,3672269,27.5363825741131,27.5507656415323,27.3997434336304,27.40693496734,5106378.06660154,0.0,1.0
2019-10-22,38.42,38.48,38.28,38.3,5231984,27.6298725123381,27.6730217145957,27.5291910404035,27.5435741078227,7275199.15954147,0.0,1.0
2019-10-23,38.39,38.39,38.2,38.26,3097447,27.6082979112092,27.6082979112092,27.4716587707265,27.5148079729842,4307074.29746044,0.0,1.0
2019-10-24,38.64,38.7,38.53,38.56,3474189,27.7880862539496,27.8312354562073,27.7089793831438,27.7305539842727,4830943.07874187,0.0,1.0
2019-10-25,38.72,38.72,38.47,38.47,2788798,27.8456185236265,27.8456185236265,27.6658301808861,27.6658301808861,3877890.46482767,0.0,1.0
2019-10-28,38.8,38.87,38.71,38.71,2535822,27.9031507933034,27.9534915292707,27.8384269899169,27.8384269899169,3526121.27314357,0.0,1.0
2019-10-29,38.72,38.84,38.71,38.77,2078635,27.8456185236265,27.9319169281419,27.8384269899169,27.8815761921746,2890391.79114338,0.0,1.0
2019-10-30,39.1,39.17,38.83,38.97,4192206,28.1188968045918,28.1692375405591,27.9247253944322,28.0254068663668,5829362.92768188,0.0,1.0
2019-10-31,38.82,38.91,38.67,38.85,3928895,27.9175338607226,27.9822576641092,27.8096608550784,27.9391084618515,5463222.67077398,0.0,1.0
2019-11-01,39.28,39.29,39.09,39.14,2716958,28.2483444113649,28.2555359450745,28.1117052708822,28.1476629394303,3777995.22286564,0.0,1.0
2019-11-04,39.98,40.07,39.91,39.98,4210704,28.7517517710379,28.8164755744244,28.7014110350706,28.7517517710379,5855084.84006792,0.0,1.0
2019-11-05,40.23,40.28,40.12,40.27,3343313,28.9315401137782,28.9674977823263,28.8524332429725,28.9603062486167,4648956.86372209,0.0,1.0
2019-11-06,40.28,40.31,40.15,40.29,5229787,28.9674977823263,28.9890723834552,28.8740078441013,28.9746893160359,7272144.1783807,0.0,1.0
2019-11-07,40.4,40.53,40.35,40.41,4344313,29.0537961868417,29.1472861250667,29.0178385182936,29.0609877205513,6040871.3570961,0.0,1.0
2019-11-08,40.16,40.16,39.96,40.07,3233428,28.8811993778109,28.8811993778109,28.7373687036187,28.8164755744244,4496159.13734406,0.0,1.0
2019-11-11,39.66,39.67,39.46,39.54,3035507,28.5216226923302,28.5288142260398,28.3777920181379,28.4353242878149,4220945.24279552,0.0,1.0
2019-11-12,39.57,39.72,39.52,39.68,3406714,28.4568988889437,28.5647718945879,28.4209412203956,28.5360057597495,4737117.4739063,0.0,1.0
2019-11-13,39.53,39.56,39.29,39.33,4067459,28.4281327541052,28.4497073552341,28.2555359450745,28.284302079913,5655899.23407057,0.0,1.0
2019-11-14,39.48,39.49,39.32,39.35,2284525,28.3921750855572,28.3993666192668,28.2771105462033,28.2986851473322,3176686.77120409,0.0,1.0
2019-11-15,39.76,39.82,39.69,39.7,2466618,28.5935380294264,28.6366872316841,28.5431972934591,28.5503888271687,3429891.45236489,0.0,1.0
2019-11-18,39.99,40.09,39.91,39.99,3922487,28.7589433047475,28.8308586418436,28.7014110350706,28.7589433047475,5454312.19317803,0.0,1.0
2019-11-19,40.1,40.24,40.06,40.22,5313263,28.8380501755533,28.9387316474879,28.8092840407148,28.9243485800686,7388219.5572507,0.0,1.0
2019-11-20,39.93,40.08,39.8,39.99,4754485,28.7157941024898,28.823667108134,28.6223041642648,28.7589433047475,6611225.35467474,0.0,1.0
2019-11-21,39.78,39.84,39.71,39.82,3576826,28.6079210968456,28.6510702991033,28.5575803608783,28.6366872316841,4973662.28738966,0.0,1.0
2019-11-22,39.76,39.85,39.71,39.81,3677532,28.5935380294264,28.6582618328129,28.5575803608783,28.6294956979744,5113696.39425252,0.0,1.0
2019-11-25,40.0,40.05,39.78,39.78,4236184,28.7661348384571,28.8020925070052,28.6079210968456,28.6079210968456,5890515.39080836,0.0,1.0
2019-11-26,40.08,40.08,39.9,39.99,2701103,28.823667108134,28.823667108134,28.694219501361,28.7589433047475,3755948.46533074,0.0,1.0
2019-11-27,40.19,40.21,40.07,40.1,2541864,28.9027739789398,28.917157046359,28.8164755744244,28.8380501755533,3534522.81896671,0.0,1.0
2019-11-29,39.45,39.53,39.43,39.5,1923613,28.3706004844283,28.4281327541052,28.3562174170091,28.4065581529764,2674829.98435834,0.0,1.0
2019-12-02,39.39,39.6,39.33,39.54,3847101,28.3274512821706,28.4784734900725,28.284302079913,28.4353242878149,5349486.1532205,0.0,1.0
2019-12-03,39.45,39.47,39.21,39.41,5201905,28.3706004844283,28.3849835518476,28.1980036753976,28.3418343495899,7233373.58906576,0.0,1.0
2019-12-04,39.78,39.84,39.73,39.73,2615620,28.6079210968456,28.6510702991033,28.5719634282975,28.5719634282975,3637082.30485412,0.0,1.0
2019-12-05,40.08,40.1,39.91,40.0,3060307,28.823667108134,28.8380501755533,28.7014110350706,28.7661348384571,4255430.23723676,0.0,1.0
2019-12-06,40.19,40.23,40.04,40.12,3608799,28.9027739789398,28.9315401137782,28.7949009732956,28.8524332429725,5018121.51026343,0.0,1.0
2019-12-09,40.08,40.29,40.03,40.16,2452966,28.823667108134,28.9746893160359,28.787709439586,28.8811993778109,3410908.01913458,0.0,1.0
2019-12-10,40.09,40.15,40.0,40.04,2255349,28.8308586418436,28.8740078441013,28.7661348384571,28.7949009732956,3136116.84387275,0.0,1.0
2019-12-11,40.71,40.75,40.36,40.36,4017380,29.2767337318397,29.3054998666782,29.0250300520032,29.0250300520032,5586263.18420675,0.0,1.0
2019-12-12,41.69,41.72,41.07,41.17,8160951,29.9815040353819,30.0030786365108,29.5356289453858,29.607544282482,11347997.9786366,0.0,1.0
2019-12-13,41.56,41.83,41.41,41.59,6472352,29.8880140971569,30.0821855073165,29.7801410915127,29.9095886982858,8999960.59442396,0.0,1.0
2019-12-16,40.88,40.94,40.8,40.89,3463214,30.1350360885485,30.1792655935708,30.0760634151854,30.1424076727189,4698059.35868117,1.02349,1.0
2019-12-17,41.16,41.2,41.11,41.15,3696528,30.3414404453194,30.3709267820009,30.3045825244674,30.334068861149,5014563.91809082,0.0,1.0
2019-12-18,41.31,41.36,41.2,41.31,2895431,30.4520142078752,30.4888721287271,30.3709267820009,30.4520142078752,3927827.36122156,0.0,1.0
2019-12-19,41.13,41.18,41.01,41.02,3172159,30.3193256928082,30.3561836136601,30.2308666827635,30.2382382669339,4303225.63872019,0.0,1.0
2019-12-20,41.02,41.06,40.85,40.85,4819895,30.2382382669339,30.2677246036155,30.1129213360373,30.1129213360373,6538479.23131825,0.0,1.0
2019-12-23,41.05,41.08,40.99,41.02,2080791,30.2603530194451,30.2824677719563,30.2161235144228,30.2382382669339,2822718.90533174,0.0,1.0
2019-12-24,40.86,40.93,40.8,40.8,907275,30.1202929202077,30.1718940094004,30.0760634151854,30.0760634151854,1230773.43896377,0.0,1.0
2019-12-26,41.1,41.16,41.02,41.05,1325665,30.297210940297,30.3414404453194,30.2382382669339,30.2603530194451,1798344.79178188,0.0,1.0
2019-12-27,41.31,41.34,41.24,41.32,1982807,30.4520142078752,30.4741289603864,30.4004131186825,30.4593857920456,2689797.68007652,0.0,1.0
2019-12-30,41.02,41.33,40.97,41.31,3447762,30.2382382669339,30.466757376216,30.201380346082,30.4520142078752,4677097.78564227,0.0,1.0
2019-12-31,41.13,41.15,40.97,41.07,2073353,30.3193256928082,30.334068861149,30.201380346082,30.2750961877859,2812628.80823988,0.0,1.0
2020-01-02,41.66,41.69,41.38,41.42,3455726,30.7100196538388,30.73213440635,30.5036152970679,30.5331016337495,4687901.43356369,0.0,1.0
2020-01-03,41.06,41.28,40.97,41.13,3574166,30.2677246036155,30.429899455364,30.201380346082,30.3193256928082,4848572.46066227,0.0,1.0
2020-01-06,40.79,40.79,40.5,40.55,3023982,30.068691831015,30.068691831015,29.8549158900737,29.8917738109257,4102214.57166187,0.0,1.0
2020-01-07,40.6,40.6,40.35,40.46,5352401,29.9286317317776,29.9286317317776,29.7443421275179,29.8254295533922,7260855.84357896,0.0,1.0
2020-01-08,40.61,40.78,40.33,40.4,4292293,29.936003315948,30.0613202468446,29.7295989591771,29.7812000483698,5822755.19181075,0.0,1.0
2020-01-09,40.94,41.12,40.88,41.08,6343903,30.1792655935708,30.3119541086378,30.1350360885485,30.2824677719563,8605888.3048277,0.0,1.0
2020-01-10,41.1,41.14,40.99,41.1,3782167,30.297210940297,30.3266972769786,30.2161235144228,30.297210940297,5130738.40381943,0.0,1.0
2020-01-13,41.81,41.82,41.44,41.49,2869966,30.8205934163946,30.827965000565,30.5478448020902,30.5847027229422,3893282.54777117,0.0,1.0
2020-01-14,41.76,41.77,41.61,41.68,3575594,30.7837354955427,30.7911070797131,30.6731617329869,30.7247628221796,4850509.6290741,0.0,1.0
2020-01-15,41.26,41.48,41.18,41.48,4114780,30.4151562870233,30.5773311387718,30.3561836136601,30.5773311387718,5581948.0655582,0.0,1.0
2020-01-16,41.5,41.57,41.38,41.48,5979239,30.5920743071126,30.6436753963053,30.5036152970679,30.5773311387718,8111199.52210329,0.0,1.0
2020-01-17,41.54,41.57,41.4,41.53,2925196,30.6215606437941,30.6436753963053,30.5183584654087,30.6141890596237,3968205.38487565,0.0,1.0
2020-01-21,40.84,41.13,40.78,40.86,4981753,30.1055497518669,30.3193256928082,30.0613202468446,30.1202929202077,6758049.40274786,0.0,1.0
2020-01-22,41.22,41.27,41.1,41.2,3224567,30.3856699503417,30.4225278711936,30.297210940297,30.3709267820009,4374320.26205844,0.0,1.0
2020-01-23,40.75,40.84,40.32,40.66,3797512,30.0392054943334,30.1055497518669,29.7222273750067,29.9728612367999,5151554.82488349,0.0,1.0
2020-01-24,40.58,40.87,40.46,40.85,4289529,29.9138885634368,30.1276645043781,29.8254295533922,30.1129213360373,5819005.65855425,0.0,1.0
2020-01-27,39.24,39.51,38.95,39.17,7478178,28.9260962846048,29.1251290572052,28.7123203436635,28.874495195412,10144600.9801253,0.0,1.0
2020-01-28,39.54,39.57,39.16,39.27,6333066,29.1472438097164,29.1693585622276,28.8671236112416,28.9482110371159,8591187.25855391,0.0,1.0
2020-01-29,39.77,39.87,39.57,39.72,4642618,29.3167902456354,29.3905060873392,29.1693585622276,29.2799323247834,6297992.25334664,0.0,1.0
2020-01-30,38.69,38.74,38.235,38.41,7644534,28.5206591552334,28.5575170760853,28.1852520754807,28.3142547984625,10370272.96074,0.0,1.0
2020-01-31,37.96,38.4,37.78,38.39,8582675,27.982533510795,28.3068832142921,27.849844995728,28.2995116301217,11642917.9964822,0.0,1.0
2020-02-03,38.5,38.62,38.4,38.4,4589044,28.380599055996,28.4690580660407,28.3068832142921,28.3068832142921,6225315.88045084,0.0,1.0
2020-02-04,39.73,39.85,39.57,39.58,6034418,29.2873039089538,29.3757629189985,29.1693585622276,29.176730146398,8186053.17462164,0.0,1.0
2020-02-05,39.95,40.2,39.84,40.2,5169166,29.4494787607024,29.6337683649621,29.3683913348281,29.6337683649621,7012286.47807397,0.0,1.0
2020-02-06,40.06,40.17,39.95,40.15,4264988,29.5305661865766,29.6116536124509,29.4494787607024,29.5969104441101,5785714.30701738,0.0,1.0
2020-02-07,39.31,39.45,39.22,39.4,4539864,28.9776973737975,29.0808995521829,28.911353116264,29.044041631331,6158600.23444688,0.0,1.0
2020-02-10,39.77,39.77,39.41,39.45,3679744,29.3167902456354,29.3167902456354,29.0514132155014,29.0808995521829,4991795.40644929,0.0,1.0
2020-02-11,40.09,40.3,40.06,40.11,4704185,29.5526809390878,29.7074842066659,29.5305661865766,29.5674241074286,6381511.61441874,0.0,1.0
2020-02-12,40.67,40.76,40.51,40.6,4251340,29.9802328209703,30.0465770785038,29.8622874742441,29.9286317317776,5767199.969143,0.0,1.0
2020-02-13,40.43,40.55,40.28,40.39,4452971,29.803314800881,29.8917738109257,29.6927410383252,29.7738284641994,6040724.62183563,0.0,1.0
2020-02-14,40.32,40.48,40.19,40.48,3340292,29.7222273750067,29.8401727217329,29.6263967807917,29.8401727217329,4531308.22736564,0.0,1.0
2020-02-18,39.72,39.84,39.67,39.75,3643070,29.2799323247834,29.3683913348281,29.2430744039315,29.3020470772946,4942044.90621446,0.0,1.0
2020-02-19,40.25,40.3,40.14,40.18,4113409,29.670626285814,29.7074842066659,29.5895388599397,29.6190251966213,5580088.22109559,0.0,1.0
2020-02-20,39.39,39.67,39.19,39.58,7383772,29.0366700471606,29.2430744039315,28.8892383637528,29.176730146398,10016533.5283837,0.0,1.0
2020-02-21,39.2,39.4,39.18,39.32,5953020,28.8966099479232,29.044041631331,28.8818667795824,28.9850689579679,8075631.86202648,0.0,1.0
2020-02-24,38.12,38.34,37.9,38.02,6698444,28.1004788575212,28.2626537092698,27.9383040057727,28.0267630158174,9086844.62548424,0.0,1.0
2020-02-25,38.07,38.97,38.07,38.9,10253878,28.0636209366693,28.7270635120043,28.0636209366693,28.6754624228115,13910005.9946267,0.0,1.0
2020-02-26,38.46,38.82,38.39,38.59,9170610,28.3511127193145,28.6164897494484,28.2995116301217,28.4469433135295,12440487.4013893,0.0,1.0
2020-02-27,37.63,38.26,37.61,38.16,13210895,27.7392712331722,28.2036810359067,27.7245280648314,28.1299651942028,17921378.49157,0.0,1.0
2020-02-28,37.42,37.54,36.31,36.6,19846576,27.584467965594,27.6729269756387,26.7662221226809,26.9799980636222,26923081.3096093,0.0,1.0
2020-03-02,38.73,38.75,37.86,37.95,13735709,28.5501454919149,28.5648886602557,27.9088176690911,27.9751619266246,18633320.4403688,0.0,1.0
2020-03-03,38.58,39.21,38.42,38.86,17140904,28.4395717293591,28.9039815320936,28.3216263826329,28.64597608613,23252673.5146761,0.0,1.0
2020-03-04,39.25,39.27,39.0,39.16,8536446,28.9334678687751,28.9482110371159,28.7491782645154,28.8671236112416,11580205.5605505,0.0,1.0
2020-03-05,39.01,39.26,38.89,39.03,13787367,28.7565498486858,28.9408394529455,28.6680908386412,28.7712930170266,18703397.6433226,0.0,1.0
2020-03-06,38.39,38.43,38.03,38.18,9776575,28.2995116301217,28.3289979668033,28.0341345999877,28.1447083625436,13262515.5923366,0.0,1.0
2020-03-09,36.78,37.36,36.44,36.68,11386926,27.1126865786892,27.5402384605717,26.862052716896,27.0389707369853,15447054.1701754,0.0,1.0
2020-03-10,37.79,37.87,37.13,37.45,14551299,27.8572165798984,27.9161892532615,27.3706920246528,27.6065827181052,19739717.6287454,0.0,1.0
2020-03-11,36.7,37.18,36.67,37.18,11386773,27.0537139053261,27.4075499455047,27.0315991528149,27.4075499455047,15446846.616417,0.0,1.0
2020-03-12,33.19,34.43,33.09,34.43,21055568,24.4662878615197,25.3803642986479,24.3925720198158,25.3803642986479,28563152.1167181,0.0,1.0
2020-03-13,34.94,35.66,33.54,35.38,14195937,25.7563150913377,26.2870691516056,24.7242933074833,26.0806647948348,19257647.5719081,0.0,1.0
2020-03-16,31.14,32.5,31.0,31.5,6679592,22.95511310659,23.9576485537629,22.8519109282046,23.220490136724,9061270.74670289,0.0,1.0
2020-03-17,32.4,32.47,31.04,31.33,5939896,23.883932712059,23.9355338012517,22.8813972648861,23.0951732058274,8057828.36186063,0.0,1.0
2020-03-18,29.86,30.53,29.37,29.7,7720097,22.0115503327803,22.5054464721963,21.6503427084312,21.8936049860541,10472778.7427449,0.0,1.0
2020-03-19,29.48,29.82,29.15,29.63,9976613,21.7314301343055,21.9820639960987,21.4881678566827,21.8420038968613,13533879.2441328,0.0,1.0
2020-03-20,30.8,31.95,30.69,31.74,10861135,22.7044792447968,23.5522114243915,22.6233918189225,23.3974081568133,14733786.861756,0.0,1.0
2020-03-23,30.55,31.11,30.23,31.09,7966705,22.5201896405371,22.9329983540789,22.2842989470847,22.9182551857381,10807317.4176075,0.0,1.0
2020-03-24,32.61,32.64,32.19,32.4,6801784,24.0387359796371,24.0608507321483,23.7291294444808,23.883932712059,9227031.58884432,0.0,1.0
2020-03-25,33.53,33.9,32.96,33.31,7443631,24.7169217233129,24.9896703376173,24.2967414256007,24.5547468715643,10097735.8841005,0.0,1.0
2020-03-26,34.09,34.13,33.14,33.14,9337766,25.1297304368546,25.1592167735362,24.4294299406677,24.4294299406677,12667244.6304141,0.0,1.0
2020-03-27,32.45,32.87,32.24,32.56,4800042,23.9207906329109,24.2303971680672,23.7659873653328,24.0018780587852,6511547.43546391,0.0,1.0
2020-03-30,33.2,33.2,32.57,32.73,4680016,24.4736594456901,24.4736594456901,24.0092496429556,24.1271949896818,6348724.90339251,0.0,1.0
2020-03-31,32.97,33.22,32.77,33.0,3762134,24.3041130097711,24.4884026140308,24.1566813263634,24.3262277622823,5103562.42707284,0.0,1.0
2020-04-01,32.19,32.55,32.12,32.35,3638569,23.7291294444808,23.9945064746148,23.6775283552881,23.847074791207,4935939.02734777,0.0,1.0
2020-04-02,33.08,33.12,32.48,32.54,5889128,24.3852004356454,24.414686772327,23.9429053854221,23.9871348904444,7988958.49776286,0.0,1.0
2020-04-03,32.54,33.16,32.42,33.08,3625127,23.9871348904444,24.4441731090085,23.8986758803998,24.3852004356454,4917704.14093897,0.0,1.0
2020-04-06,34.08,34.14,33.52,33.56,4202422,25.1223588526843,25.1665883577066,24.7095501391425,24.7390364758241,5700839.74199331,0.0,1.0
2020-04-07,34.28,34.96,34.27,34.93,7186304,25.269790536092,25.7710582596785,25.2624189519216,25.7489435071673,9748656.2371046,0.0,1.0
2020-04-08,34.58,34.66,34.25,34.46,4726848,25.4909380612037,25.5499107345668,25.2476757835809,25.402479051159,6412255.34531316,0.0,1.0
2020-04-09,34.26,34.77,34.17,34.66,5963753,25.2550473677512,25.6309981604411,25.1887031102178,25.5499107345668,8090191.82600699,0.0,1.0
2020-04-13,34.43,34.49,34.3,34.39,3753294,25.3803642986479,25.4245938036702,25.2845337044328,25.3508779619663,5091570.43214247,0.0,1.0
2020-04-14,35.47,35.6,35.32,35.35,6003166,26.1470090523683,26.2428396465833,26.0364352898124,26.0585500423236,8143657.94548548,0.0,1.0
2020-04-15,35.01,35.18,34.91,35.07,3917565,25.8079161805304,25.933233111427,25.7342003388265,25.8521456855527,5314413.98408871,0.0,1.0
2020-04-16,35.53,35.74,35.45,35.54,5643934,26.1912385573906,26.3460418249688,26.1322658840275,26.198610141561,7656337.9994649,0.0,1.0
2020-04-17,36.09,36.21,35.94,36.21,3767744,26.6040472709324,26.692506280977,26.4934735083765,26.692506280977,5111172.73154786,0.0,1.0
2020-04-20,35.61,35.89,35.55,35.77,3338113,26.2502112307537,26.4566155875246,26.2059817257314,26.3681565774799,4528352.28200893,0.0,1.0
2020-04-21,34.57,34.82,34.51,34.78,4480541,25.4835664770333,25.667856081293,25.439336972011,25.6383697446115,6078124.9951648,0.0,1.0
2020-04-22,35.14,35.28,35.11,35.19,3653414,25.9037467747454,26.0069489531309,25.8816320222343,25.9406046955974,4956077.1681556,0.0,1.0
2020-04-23,35.14,35.48,35.07,35.3,2664558,25.9037467747454,26.1543806365387,25.8521456855527,26.0216921214717,3614634.16602289,0.0,1.0
2020-04-24,35.36,35.38,35.1,35.3,2593170,26.065921626494,26.0806647948348,25.8742604380639,26.0216921214717,3517792.02415769,0.0,1.0
2020-04-27,36.2,36.22,35.93,36.04,2398490,26.6851346968066,26.6998778651474,26.4861019242061,26.5671893500804,3253696.82358734,0.0,1.0
2020-04-28,36.25,36.51,36.24,36.45,3786606,26.7219926176586,26.9136538060887,26.7146210334882,26.8694243010663,5136760.17593434,0.0,1.0
2020-04-29,37.18,37.24,36.85,36.87,3595553,27.4075499455047,27.451779450527,27.1642876678819,27.1790308362227,4877585.22034277,0.0,1.0
2020-04-30,37.03,37.4,36.85,37.29,3997722,27.2969761829489,27.5697247972533,27.1642876678819,27.488637371379,5423151.80508787,0.0,1.0
2020-05-01,36.01,36.53,35.96,36.37,4334748,26.5450745975693,26.9283969744295,26.5082166767173,26.8104516277032,5880347.96836824,0.0,1.0
2020-05-04,36.69,36.69,36.35,36.37,3098892,27.0463423211557,27.0463423211557,26.7957084593625,26.8104516277032,4203834.51965203,0.0,1.0
2020-05-05,36.69,36.93,36.65,36.82,3680708,27.0463423211557,27.223260341245,27.0168559844741,27.1421729153707,4993103.13078332,0.0,1.0
2020-05-06,36.51,36.79,36.45,36.76,3069329,26.9136538060887,27.1200581628596,26.8694243010663,27.0979434103484,4163730.52122147,0.0,1.0
2020-05-07,36.93,36.99,36.73,36.89,3485583,27.223260341245,27.2674898462673,27.0758286578372,27.1937740045634,4728404.26078492,0.0,1.0
2020-05-08,37.29,37.38,37.09,37.12,4276039,27.488637371379,27.5549816289125,27.3412056879712,27.3633204404824,5800705.65724084,0.0,1.0
2020-05-11,37.27,37.4,37.12,37.21,3434523,27.4738942030382,27.5697247972533,27.3633204404824,27.4296646980159,4659138.2810175,0.0,1.0
2020-05-12,36.97,37.35,36.95,37.24,4659720,27.2527466779266,27.5328668764013,27.2380035095858,27.451779450527,6321192.15123114,0.0,1.0
2020-05-13,36.93,37.38,36.78,37.31,6086254,27.223260341245,27.5549816289125,27.1126865786892,27.5033805397198,8256371.84534675,0.0,1.0
2020-05-14,37.14,37.16,36.28,36.34,7183403,27.3780636088232,27.3928067771639,26.7441073701697,26.7883368751921,9744720.85505786,0.0,1.0
2020-05-15,36.45,36.64,36.36,36.52,5391715,26.8694243010663,27.0094844003037,26.8030800435329,26.9210253902591,7314187.66356676,0.0,1.0
2020-05-18,37.33,37.43,36.86,36.86,5078812,27.5181237080605,27.5918395497644,27.1716592520523,27.1716592520523,6889715.80952903,0.0,1.0
2020-05-19,36.94,37.17,36.94,37.05,3055387,27.2306319254154,27.4001783613343,27.2306319254154,27.3117193512897,4144817.35455643,0.0,1.0
2020-05-20,37.16,37.28,37.06,37.15,3950439,27.3928067771639,27.4812657872086,27.3190909354601,27.3854351929935,5359009.55437611,0.0,1.0
2020-05-21,37.09,37.44,37.03,37.41,4516082,27.3412056879712,27.5992111339348,27.2969761829489,27.5770963814236,6126338.512339,0.0,1.0
2020-05-22,36.46,36.73,36.45,36.73,4458890,26.8767958852367,27.0758286578372,26.8694243010663,27.0758286578372,6048754.10350903,0.0,1.0
2020-05-26,37.25,37.5,37.22,37.4,6447028,27.4591510346974,27.6434406389571,27.4370362821863,27.5697247972533,8745783.6076776,0.0,1.0
2020-05-27,37.29,37.5,37.07,37.37,5211135,27.488637371379,27.6434406389571,27.3264625196304,27.5476100447421,7069219.96622241,0.0,1.0
2020-05-28,36.99,37.39,36.94,37.21,4187406,27.2674898462673,27.5623532130829,27.2306319254154,27.4296646980159,5680469.62933786,0.0,1.0
2020-05-29,37.18,37.33,36.86,37.0,9048589,27.4075499455047,27.5181237080605,27.1716592520523,27.2748614304377,12274958.5310955,0.0,1.0
2020-06-01,37.82,37.84,37.39,37.39,4023963,27.8793313324096,27.8940745007504,27.5623532130829,27.5623532130829,5458749.30949596,0.0,1.0
2020-06-02,38.29,38.41,38.08,38.09,6133757,28.2257957884178,28.3142547984625,28.0709925208397,28.0783641050101,8320812.53937128,0.0,1.0
2020-06-03,39.14,39.19,38.79,38.83,5959322,28.8523804429009,28.8892383637528,28.5943749969373,28.6238613336188,8084180.90637615,0.0,1.0
2020-06-04,38.74,38.99,38.61,38.99,7621332,28.5575170760853,28.741806680345,28.4616864818703,28.741806680345,10338798.0437294,0.0,1.0
2020-06-05,39.78,39.95,39.68,39.83,5110648,29.3241618298057,29.4494787607024,29.2504459881019,29.3610197506577,6932903.27000446,0.0,1.0
2020-06-08,40.04,40.04,39.6,39.81,3550273,29.5158230182358,29.5158230182358,29.1914733147388,29.3462765823169,4816160.16033751,0.0,1.0
2020-06-09,39.99,40.03,39.59,39.65,4054376,29.4789650973839,29.5084514340655,29.1841017305684,29.2283312355907,5500006.38436214,0.0,1.0
2020-06-10,40.5,40.62,40.24,40.32,6691746,29.8549158900737,29.9433749001184,29.6632547016436,29.7222273750067,9077758.38317162,0.0,1.0
2020-06-11,38.77,39.59,38.75,39.4,7448621,28.5796318285965,29.1841017305684,28.5648886602557,29.044041631331,10104505.1210578,0.0,1.0
2020-06-12,39.36,39.56,39.01,39.47,7753238,29.0145552946494,29.1619869780572,28.7565498486858,29.0956427205237,10517736.5146891,0.0,1.0
2020-06-15,39.15,39.28,38.57,38.68,5208184,28.8597520270713,28.9555826212863,28.4322001451887,28.513287571063,7065216.75615007,0.0,1.0
2020-06-16,39.36,39.7,39.07,39.7,6728545,29.0145552946494,29.2651891564426,28.8007793537082,29.2651891564426,9127678.45347051,0.0,1.0
2020-06-17,39.81,39.87,39.65,39.72,5306466,29.3462765823169,29.3905060873392,29.2283312355907,29.2799323247834,7198542.23643801,0.0,1.0
2020-06-18,39.82,39.85,39.61,39.76,5249878,29.3536481664873,29.3757629189985,29.1988448989091,29.309418661465,7121777.19015758,0.0,1.0
2020-06-19,39.6,40.01,39.52,40.01,6812051,29.1914733147388,29.4937082657247,29.1325006413756,29.4937082657247,9240959.39562596,0.0,1.0
2020-06-22,40.09,40.12,39.73,39.73,4491977,29.5526809390878,29.574795691599,29.2873039089538,29.2873039089538,6093638.62118557,0.0,1.0
2020-06-23,40.28,40.44,40.22,40.24,3575813,29.6927410383252,29.8106863850514,29.6485115333028,29.6632547016436,4850806.71582633,0.0,1.0
2020-06-24,40.08,40.31,39.9,40.16,6246363,29.5453093549174,29.7148557908363,29.4126208398504,29.6042820282805,8473569.39244002,0.0,1.0
2020-06-25,40.21,40.23,39.79,39.84,3701234,29.6411399491325,29.6558831174732,29.3315334139761,29.3683913348281,5020947.89186256,0.0,1.0
2020-06-26,39.92,40.28,39.84,40.22,3977842,29.4273640081912,29.6927410383252,29.3683913348281,29.6485115333028,5396183.38209969,0.0,1.0
2020-06-29,40.23,40.27,39.95,40.06,3545766,29.6558831174732,29.6853694541548,29.4494787607024,29.5305661865766,4810046.14210774,0.0,1.0
2020-06-30,40.22,40.3,40.04,40.19,5493566,29.6485115333028,29.7074842066659,29.5158230182358,29.6263967807917,7452354.70832375,0.0,1.0
2020-07-01,40.69,40.79,40.51,40.52,5510200,29.9949759893111,30.068691831015,29.8622874742441,29.8696590584145,7474919.73588839,0.0,1.0
2020-07-02,41.36,41.55,41.12,41.3,3990789,30.4888721287271,30.6289322279645,30.3119541086378,30.4446426237048,5413746.77105483,0.0,1.0
2020-07-06,42.53,42.53,42.19,42.27,3811977,31.3513474766626,31.3513474766626,31.1007136148694,31.1596862882325,5171177.47269657,0.0,1.0
2020-07-07,42.07,42.36,42.03,42.1,3891692,31.0122546048247,31.226030545766,30.9827682681432,31.0343693573359,5279315.69394922,0.0,1.0
2020-07-08,42.78,42.8,42.47,42.56,2756884,31.5356370809223,31.5503802492631,31.3071179716403,31.3734622291738,3739879.97189847,0.0,1.0
2020-07-09,42.77,42.84,42.48,42.81,6005038,31.5282654967519,31.5798665859447,31.3144895558107,31.5577518334335,8146197.42676487,0.0,1.0
2020-07-10,42.21,42.35,42.08,42.33,6025100,31.1154567832102,31.2186589615956,31.0196261889951,31.2039157932548,8173412.74376631,0.0,1.0
2020-07-13,42.61,43.08,42.5,42.69,8297190,31.4103201500257,31.756784606034,31.3292327241514,31.4692928233888,11255640.3185757,0.0,1.0
2020-07-14,42.95,42.99,42.57,42.6,5386000,31.6609540118189,31.6904403485005,31.3808338133442,31.4029485658553,7306434.92023791,0.0,1.0
2020-07-15,42.89,43.13,42.78,43.07,5799400,31.6167245067966,31.7936425268859,31.5356370809223,31.7494130218636,7867237.03609871,0.0,1.0
2020-07-16,42.78,42.79,42.51,42.56,5076796,31.5356370809223,31.5430086650927,31.3366043083218,31.3734622291738,6886980.98353585,0.0,1.0
2020-07-17,42.88,42.96,42.72,42.92,2936069,31.6093529226262,31.6683255959893,31.4914075759,31.6388392593078,3982955.26732788,0.0,1.0
2020-07-20,43.02,43.05,42.73,42.87,2363296,31.7125551010116,31.7346698535228,31.4987791600704,31.6019813384558,3205954.03291099,0.0,1.0
2020-07-21,43.51,43.82,43.49,43.82,5420062,32.0737627253607,32.3022818346427,32.0590195570199,32.3022818346427,7352642.08441412,0.0,1.0
2020-07-22,43.72,43.76,43.53,43.71,4369355,32.2285659929388,32.2580523296204,32.0885058937015,32.2211944087685,5927294.45802379,0.0,1.0
2020-07-23,43.35,43.695,43.22,43.51,4251345,31.9558173786345,32.2101370325129,31.8599867844194,32.0737627253607,5767206.75194556,0.0,1.0
2020-07-24,43.9,44.145,43.3,43.37,11084789,32.3612545080058,32.5418583201804,31.9189594577825,31.9705605469752,15037187.0466151,0.0,1.0
2020-07-27,45.75,45.775,45.01,45.22,8283086,33.7249975795277,33.7434265399537,33.179500350919,33.3343036184971,11236507.3891076,0.0,1.0
2020-07-28,44.16,44.79,44.15,44.79,7023806,32.5529156964359,33.0173254991704,32.5455441122655,33.0173254991704,9528217.866947,0.0,1.0
2020-07-29,45.28,45.34,44.56,44.65,7950925,33.3785331235195,33.4227626285418,32.8477790632515,32.914123320785,10785910.8927205,0.0,1.0
2020-07-30,44.8,44.875,44.335,44.72,4948699,33.0246970833408,33.0799839646187,32.6819184194177,32.9657244099777,6713209.65156821,0.0,1.0
2020-07-31,44.6,44.86,44.23,44.84,6296601,32.877265399933,33.0689265883631,32.6045167856287,33.0541834200224,8541720.2794662,0.0,1.0
2020-08-03,44.42,44.46,44.17,44.25,3556131,32.744576884866,32.7740632215476,32.5602872806063,32.6192599539694,4824106.89181964,0.0,1.0
2020-08-04,45.15,45.15,44.87,44.88,3322638,33.2827025293044,33.2827025293044,33.0762981725335,33.0836697567039,4507359.50807824,0.0,1.0
2020-08-05,45.64,45.84,45.46,45.57,6306948,33.6439101536534,33.7913418370612,33.5112216385865,33.5923090644607,8555756.61108887,0.0,1.0
2020-08-06,45.76,45.795,45.45,45.56,3831346,33.7323691636981,33.7581697082945,33.5038500544161,33.5849374802903,5197452.69326287,0.0,1.0
2020-08-07,45.23,45.38,45.06,45.32,4069915,33.3416752026675,33.4522489652233,33.2163582717709,33.408019460201,5521085.97816562,0.0,1.0
2020-08-10,45.49,45.505,45.185,45.4,2788750,33.5333363910976,33.5443937673532,33.3085030739008,33.4669921335641,3783108.12918928,0.0,1.0
2020-08-11,44.96,45.34,44.875,45.18,4569412,33.142642430067,33.4227626285418,33.0799839646187,33.3048172818156,6198683.88446976,0.0,1.0
2020-08-12,45.41,45.51,45.15,45.19,4243763,33.4743637177345,33.5480795594384,33.2827025293044,33.312188865986,5756921.31013991,0.0,1.0
2020-08-13,45.0,45.08,44.82,45.02,3931776,33.1721287667486,33.2311014401117,33.0394402516816,33.1868719350894,5333692.06553161,0.0,1.0
2020-08-14,45.15,45.28,45.06,45.12,4076951,33.2827025293044,33.3785331235195,33.2163582717709,33.2605877767932,5530630.73793146,0.0,1.0
2020-08-17,45.93,46.035,45.75,45.76,2947478,33.8576860945947,33.9350877283838,33.7249975795277,33.7323691636981,3998432.26621481,0.0,1.0
2020-08-18,45.5,45.53,45.185,45.48,3707929,33.540707975268,33.5628227277792,33.3085030739008,33.5259648069272,5030030.06449365,0.0,1.0
2020-08-19,44.86,45.2,44.815,45.12,4442855,33.0689265883631,33.3195604501564,33.0357544595964,33.2605877767932,6027001.65569135,0.0,1.0
2020-08-20,43.95,43.97,43.22,43.39,6922376,32.3981124288578,32.4128555971986,31.8599867844194,31.985303715316,9390621.93416575,0.0,1.0
2020-08-21,44.35,44.35,44.1,44.19,2981970,32.6929757956733,32.6929757956733,32.5086861914136,32.5750304489471,4045222.7514114,0.0,1.0
2020-08-24,44.6,44.77,44.43,44.71,2452807,32.877265399933,33.0025823308296,32.7519484690364,32.9583528258073,3327381.12094393,0.0,1.0
2020-08-25,45.01,45.035,44.78,44.79,2967819,33.179500350919,33.1979293113449,33.009953915,33.0173254991704,4026026.06359924,0.0,1.0
2020-08-26,45.28,45.35,45.1,45.13,2332827,33.3785331235195,33.4301342127122,33.2458446084525,33.2679593609636,3164620.99065611,0.0,1.0
2020-08-27,44.7,45.077,44.55,45.07,3672996,32.9509812416369,33.2288899648606,32.8404074790811,33.2237298559413,4982641.33611106,0.0,1.0
2020-08-28,44.88,44.88,44.52,44.61,3821089,33.0836697567039,33.0836697567039,32.8182927265699,32.8846369841034,5183538.45208632,0.0,1.0
2020-08-31,43.95,44.06,43.65,43.89,5285861,32.3981124288578,32.4791998547321,32.1769649037461,32.3538829238354,7170590.30707828,0.0,1.0
2020-09-01,44.6,44.615,44.35,44.42,4488602,32.877265399933,32.8883227761886,32.6929757956733,32.744576884866,6089060.22945594,0.0,1.0
2020-09-02,44.83,44.92,44.32,44.67,10488913,33.046811835852,33.1131560933855,32.6708610431622,32.9288664891258,14228845.1946783,0.0,1.0
2020-09-03,44.16,44.72,43.9,44.72,7846968,32.5529156964359,32.9657244099777,32.3612545080058,32.9657244099777,10644886.9315242,0.0,1.0
2020-09-04,44.23,44.49,43.84,44.3,6363863,32.6045167856287,32.7961779740588,32.3170250029835,32.6561178748214,8632965.25265686,0.0,1.0
2020-09-08,44.17,44.49,44.14,44.21,5033849,32.5602872806063,32.7961779740588,32.5381725280952,32.5897736172879,6828720.77920621,0.0,1.0
2020-09-09,44.5,44.605,44.345,44.36,6157559,32.8035495582292,32.8809511920182,32.6892900035881,32.7003473798437,8353101.3926894,0.0,1.0
2020-09-10,44.27,44.785,44.255,44.71,7610754,32.6340031223102,33.0136397070852,32.6229457460546,32.9583528258073,10324448.3466284,0.0,1.0
2020-09-11,44.35,44.58,44.22,44.48,7721810,32.6929757956733,32.8625222315923,32.5971452014583,32.7888063898884,10475102.5309028,0.0,1.0
2020-09-14,45.05,45.125,44.96,44.96,5049726,33.2089866876005,33.2642735688784,33.142642430067,33.142642430067,6850258.89046292,0.0,1.0
2020-09-15,45.62,45.765,45.41,45.5,6064669,33.6291669853127,33.7360549557833,33.4743637177345,33.540707975268,8227090.48668478,0.0,1.0
2020-09-16,45.62,45.9,45.59,45.8,7194095,33.6291669853127,33.8355713420835,33.6070522328015,33.7618555003797,9759225.20005734,0.0,1.0
2020-09-17,45.43,45.47,45.15,45.23,5205180,33.4891068860753,33.5185932227568,33.2827025293044,33.3416752026675,7061141.64837057,0.0,1.0
2020-09-18,45.34,45.69,45.32,45.61,3479881,33.4227626285418,33.6807680745054,33.408019460201,33.6217954011423,4720669.15274274,0.0,1.0
2020-09-21,45.14,45.155,44.65,44.77,3475289,33.275330945134,33.2863883213896,32.914123320785,33.0025823308296,4714439.82686941,0.0,1.0
2020-09-22,44.73,44.79,44.36,44.73,5385094,32.9730959941481,33.0173254991704,32.7003473798437,32.9730959941481,7305205.87641358,0.0,1.0
2020-09-23,43.89,44.57,43.84,44.51,9231460,32.3538829238354,32.8551506474219,32.3170250029835,32.8109211423995,12523034.108574,0.0,1.0
2020-09-24,43.2,43.45,42.55,42.64,8698283,31.8452436160786,32.0295332203384,31.3660906450034,31.4324349025369,11799747.2442094,0.0,1.0
2020-09-25,43.32,43.35,42.85,43.13,4881813,31.9337026261233,31.9558173786345,31.587238170115,31.7936425268859,6622474.74513022,0.0,1.0
2020-09-28,44.31,44.37,44.11,44.33,2947216,32.6634894589918,32.7077189640141,32.516057775584,32.6782326273325,3998076.84736054,0.0,1.0
2020-09-29,44.42,44.585,44.23,44.33,4408584,32.744576884866,32.8662080236775,32.6045167856287,32.6782326273325,5980510.97036801,0.0,1.0
2020-09-30,44.9,45.045,44.67,44.75,6138942,33.0984129250447,33.2053008955153,32.9288664891258,32.9878391624889,8327846.3056285,0.0,1.0
2020-10-01,45.57,45.61,45.28,45.31,3494627,33.5923090644607,33.6217954011423,33.3785331235195,33.4006478760306,4740672.99405983,0.0,1.0
2020-10-02,44.97,45.24,44.795,44.81,3101916,33.1500140142374,33.3490467868379,33.0210112912556,33.0320686675112,4207936.75864179,0.0,1.0
2020-10-05,45.44,45.44,45.05,45.09,4723331,33.4964784702457,33.4964784702457,33.2089866876005,33.2384730242821,6407484.32199075,0.0,1.0
2020-10-06,45.44,45.7,45.28,45.65,4257174,33.4964784702457,33.6881396586758,33.3785331235195,33.6512817378238,5775114.14317283,0.0,1.0
2020-10-07,46.16,46.265,45.98,45.98,4865644,34.0272325305137,34.1046341643027,33.8945440154467,33.8945440154467,6600540.51820386,0.0,1.0
2020-10-08,46.39,46.515,46.3,46.5,3027269,34.1967789664326,34.2889237685624,34.1304347088991,34.2778663923069,4106673.58606641,0.0,1.0
2020-10-09,46.77,46.815,46.38,46.49,3623012,34.4768991649074,34.5100712936741,34.1894073822622,34.2704948081365,4914835.01545505,0.0,1.0
2020-10-12,46.65,46.69,46.431,46.63,7388625,34.3884401548627,34.4179264915442,34.2270024615312,34.3736969865219,10023116.9165508,0.0,1.0
2020-10-13,46.38,46.45,46.19,46.42,4389230,34.1894073822622,34.2410084714549,34.0493472830248,34.2188937189438,5954256.09820939,0.0,1.0
2020-10-14,46.06,46.25,45.98,46.25,4117043,33.9535166888098,34.0935767880472,33.8945440154467,34.0935767880472,5585017.96199795,0.0,1.0
2020-10-15,45.86,45.945,45.615,45.66,4647620,33.806085005402,33.8687434708503,33.6254811932275,33.6586533219942,6304777.76903009,0.0,1.0
2020-10-16,45.67,45.8299,45.6009,45.78,5014044,33.6660249061646,33.7838965370491,33.6150872595472,33.7471123320389,6801854.09825647,0.0,1.0
2020-10-19,45.88,46.25,45.81,46.2,4272083,33.8208281737428,34.0935767880472,33.7692270845501,34.0567188671952,5795339.10385345,0.0,1.0
2020-10-20,46.09,46.28,45.92,45.98,4680863,33.9756314413209,34.1156915405583,33.8503145104243,33.8945440154467,6349873.9101466,0.0,1.0
2020-10-21,46.1,46.24,46.02,46.09,4410425,33.9830030254913,34.0862052038768,33.9240303521282,33.9756314413209,5983008.39827149,0.0,1.0
2020-10-22,46.31,46.49,46.2,46.46,4476781,34.1378062930695,34.2704948081365,34.0567188671952,34.2483800556253,6073024.32763786,0.0,1.0
2020-10-23,46.48,46.5,46.225,46.36,2840817,34.2631232239661,34.2778663923069,34.0751478276212,34.1746642139214,3853740.16539277,0.0,1.0
2020-10-26,46.3,46.545,46.04,46.33,4944258,34.1304347088991,34.3110385210736,33.938773520469,34.1525494614103,6707185.16633227,0.0,1.0
2020-10-27,46.45,46.485,46.32,46.48,3240278,34.2410084714549,34.2668090160513,34.1451778772399,34.2631232239661,4395633.18427008,0.0,1.0
2020-10-28,45.52,45.81,45.38,45.65,5125272,33.5554511436088,33.7692270845501,33.4522489652233,33.6512817378238,6952741.61093901,0.0,1.0
2020-10-29,45.47,45.61,45.255,45.37,4296619,33.5185932227568,33.6217954011423,33.3601041630935,33.444877381053,5828623.67258776,0.0,1.0
2020-10-30,45.16,45.32,45.01,45.32,4401173,33.2900741134748,33.408019460201,33.179500350919,33.408019460201,5970457.50040999,0.0,1.0
2020-11-02,45.56,45.67,45.325,45.51,3857562,33.5849374802903,33.6660249061646,33.4117052522862,33.5480795594384,5233016.28365815,0.0,1.0
2020-11-03,46.09,46.185,45.97,46.01,3321362,33.9756314413209,34.0456614909396,33.8871724312763,33.9166587679578,4505628.53686432,0.0,1.0
2020-11-04,46.79,46.94,46.345,46.48,5835086,34.4916423332481,34.602216095804,34.1636068376658,34.2631232239661,7915647.25454722,0.0,1.0
2020-11-05,47.14,47.21,46.89,47.06,4862352,34.7496477792117,34.8012488684044,34.565358174952,34.6906751058486,6596074.72099677,0.0,1.0
2020-11-06,47.17,47.26,47.01,47.02,4675017,34.7717625317229,34.8381067892564,34.6538171849967,34.6611887691671,6341943.45739061,0.0,1.0
2020-11-09,47.61,48.38,47.6,48.36,4688689,35.09611223522,35.6637242163399,35.0887406510496,35.6489810479991,6360490.35271729,0.0,1.0
2020-11-10,47.36,47.67,47.24,47.47,4717955,34.9118226309603,35.1403417402423,34.8233636209156,34.9929100568346,6400191.45267564,0.0,1.0
2020-11-11,48.07,48.165,47.94,48.03,5798647,35.4352051070579,35.5052351566766,35.3393745128428,35.4057187703763,7866215.54603281,0.0,1.0
2020-11-12,47.88,48.17,47.81,48.12,4529076,35.2951450078205,35.5089209487618,35.2435439186278,35.4720630279098,6143965.65963821,0.0,1.0
2020-11-13,48.52,48.54,48.22,48.23,4281337,35.7669263947254,35.7816695630661,35.5457788696137,35.5531504537841,5807892.71483597,0.0,1.0
2020-11-16,49.43,49.75,49.03,49.24,4023614,36.4377405542307,36.6736312476831,36.1428771874152,36.2976804549933,5458275.86987711,0.0,1.0
2020-11-17,49.42,49.54,49.21,49.3,4274636,36.4303689700603,36.518827980105,36.2755657024822,36.3419099600157,5798802.40284183,0.0,1.0
2020-11-18,49.81,50.135,49.81,50.08,3170111,36.7178607527055,36.9574372382431,36.7178607527055,36.916893525306,4300447.40279062,0.0,1.0
2020-11-19,49.83,49.835,49.635,49.74,2766399,36.7326039210463,36.7362897131315,36.5888580297237,36.6662596635128,3752787.64517475,0.0,1.0
2020-11-20,49.75,49.895,49.74,49.77,2267891,36.6736312476831,36.7805192181538,36.6662596635128,36.6883744160239,3076531.37721747,0.0,1.0
2020-11-23,50.23,50.3,50.04,50.25,3147918,37.0274672878618,37.0790683770545,36.8874071886244,37.0422104562026,4270341.25533707,0.0,1.0
2020-11-24,50.35,50.3799,49.945,50.21,1713409,37.1159262979065,37.1379673345759,36.8173771390057,37.012724119521,2324342.9911344,0.0,1.0
2020-11-25,49.88,49.88,49.62,49.71,3252299,36.7694618418982,36.7694618418982,36.5778006534681,36.6441449110016,4411940.39819064,0.0,1.0
2020-11-27,50.27,50.43,50.185,50.3,1922914,37.0569536245434,37.1748989712696,36.9942951590951,37.0790683770545,2608549.20130233,0.0,1.0
2020-11-30,49.46,49.88,49.415,49.71,7555024,36.4598553067419,36.7694618418982,36.4266831779751,36.6441449110016,10248847.2292676,0.0,1.0
2020-12-01,50.33,50.465,49.915,50.07,3207975,37.1011831295657,37.2006995158659,36.7952623864946,36.9095219411356,4351812.21003531,0.0,1.0
2020-12-02,50.65,50.78,50.53,50.76,4645321,37.3370738230181,37.4329044172332,37.2486148129735,37.4181612488924,6301659.03641189,0.0,1.0
2020-12-03,51.21,51.59,51.15,51.43,3887762,37.7498825365599,38.0300027350346,37.7056530315376,37.9120573883084,5273984.41113515,0.0,1.0
2020-12-04,52.19,52.26,52.01,52.08,3906917,38.472297785258,38.5238988744507,38.339609270191,38.3912103593837,5299969.32775178,0.0,1.0
2020-12-07,52.31,52.415,52.21,52.38,1788513,38.5607567953026,38.6381584290917,38.4870409535987,38.6123578844953,2426226.11186399,0.0,1.0
2020-12-08,52.61,52.8,52.55,52.78,4454660,38.7819043204143,38.9219644196517,38.7376748153919,38.9072212513109,6043015.85254121,0.0,1.0
2020-12-09,52.38,52.96,52.155,52.92,3520496,38.6123578844953,39.0399097663779,38.4464972406616,39.0104234296963,4775765.85795727,0.0,1.0
2020-12-10,52.32,52.37,51.8,51.84,4137742,38.568128379473,38.604986300325,38.1848060026128,38.2142923392944,5613097.40804586,0.0,1.0
2020-12-11,52.23,52.365,52.06,52.28,2816409,38.5017841219395,38.6013005082398,38.3764671910429,38.5386420427915,3820629.23640407,0.0,1.0
2020-12-14,51.28,51.3989,51.25,51.35,1835084,38.5185419442341,38.6078526820884,38.4960076958267,38.5711218571845,2443059.95944082,0.972733,1.0
2020-12-15,51.48,51.52,51.185,51.41,3861490,38.6687702669495,38.6988159314926,38.4471834909442,38.6161903539991,5140828.21428399,0.0,1.0
2020-12-16,51.89,51.99,51.75,51.87,3440563,38.9767383285161,39.0518524898738,38.8715785026153,38.9617154962446,4580445.2020908,0.0,1.0
2020-12-17,51.73,51.745,51.575,51.61,2151166,38.8565556703438,38.8678227945474,38.7401287202393,38.7664186767145,2863862.10152258,0.0,1.0
2020-12-18,51.57,51.64,51.48,51.6,3201582,38.7363730121714,38.7889529251218,38.6687702669495,38.7589072605787,4262288.15196823,0.0,1.0
2020-12-21,51.65,51.82,51.3739,51.43,2490547,38.7964643412576,38.9241584155657,38.589074141749,38.6312131862706,3315682.36266321,0.0,1.0
2020-12-22,51.06,51.27,51.03,51.26,4405505,38.3532907892471,38.5110305280983,38.3307565408398,38.5035191119625,5865079.12804881,0.0,1.0
2020-12-23,51.32,51.425,51.215,51.27,2084496,38.5485876087771,38.6274574782027,38.4697177393516,38.5110305280983,2775103.87165632,0.0,1.0
2020-12-24,51.93,51.96,51.6,51.71,1152831,39.0067839930592,39.0293182414665,38.7589072605787,38.8415328380722,1534771.84483224,0.0,1.0
2020-12-28,52.42,52.61,52.39,52.55,3030061,39.374843383712,39.5175602902916,39.3523091353047,39.472491793477,4033941.06414922,0.0,1.0
2020-12-29,52.54,52.6,52.4572,52.58,2869537,39.4649803773412,39.5100488741558,39.402785851737,39.4950260418843,3820234.35811872,0.0,1.0
2020-12-30,53.32,53.515,53.3,53.37,2081572,40.0508708359314,40.1973434505789,40.0358480036598,40.0884279166102,2771211.13033144,0.0,1.0
2020-12-31,53.08,53.38,52.995,53.38,2003326,39.8705968486729,40.095939332746,39.8067498115188,40.095939332746,2667041.69199161,0.0,1.0
2021-01-04,53.78,54.33,53.55,54.17,4036650,40.3963959781768,40.8095238656442,40.2236334070541,40.6893412074719,5374019.92784897,0.0,1.0
2021-01-05,54.93,55.03,54.59,54.66,5833565,41.2602088337905,41.3353229951482,41.0048206851743,41.0574005981247,7766265.23488592,0.0,1.0
2021-01-06,54.9,55.029,54.32,54.35,6579554,41.2376745853832,41.3345718535346,40.8020124495085,40.8245466979158,8759405.52496708,0.0,1.0
2021-01-07,55.87,55.91,55.41,55.51,4757907,41.966281950553,41.9963276150961,41.6207568083075,41.6958709696652,6334234.33610842,0.0,1.0
2021-01-08,56.27,56.605,55.91,56.56,4275507,42.2667385959838,42.5183710365322,41.9963276150961,42.4845696639212,5692011.89591809,0.0,1.0
2021-01-11,56.52,56.71,56.36,56.46,2771971,42.4545239993781,42.5972409059578,42.3343413412058,42.4094555025635,3690344.07080609,0.0,1.0
2021-01-12,56.68,56.795,56.46,56.64,2220117,42.5747066575504,42.6610879431118,42.4094555025635,42.5446609930074,2955657.04238819,0.0,1.0
2021-01-13,57.41,57.66,57.24,57.61,5625278,43.1230400354617,43.310825438856,42.9953459611536,43.2732683581771,7488971.31821941,0.0,1.0
2021-01-14,58.16,58.56,57.75,57.86,4405061,43.6863962456446,43.9868528910754,43.3784281840779,43.4610537615714,5864488.02779291,0.0,1.0
2021-01-15,57.18,57.36,56.86,57.33,3225419,42.950277464339,43.0854829547829,42.7099121479943,43.0629487063756,4294022.51412995,0.0,1.0
2021-01-19,57.71,57.985,57.7,57.96,4047919,43.3483825195349,43.5549464632686,43.3408711033991,43.5361679229291,5389022.42510954,0.0,1.0
2021-01-20,57.7,57.745,57.4604,57.68,2985646,43.3408711033991,43.3746724760101,43.160897572786,43.3258482711275,3974811.06895632,0.0,1.0
2021-01-21,58.7,58.8,58.49,58.64,3646247,44.0920127169762,44.1671268783339,43.934272978125,44.0469442201616,4854273.72694177,0.0,1.0
2021-01-22,58.48,58.5,58.07,58.12,3172607,43.9267615619892,43.9417843942608,43.6187935004226,43.6563505811015,4223713.53504345,0.0,1.0
2021-01-25,58.31,58.45,57.81,58.29,2825328,43.7990674876811,43.9042273135819,43.4234966808926,43.7840446554096,3761378.61214365,0.0,1.0
2021-01-26,57.63,57.66,57.39,57.62,2627895,43.2882911904487,43.310825438856,43.1080172031902,43.2807797743129,3498534.70038142,0.0,1.0
2021-01-27,56.63,57.23,56.59,57.02,4297975,42.5371495768716,42.9878345450178,42.5071039123285,42.8300948061667,5721923.69895746,0.0,1.0
2021-01-28,57.11,57.21,56.5,56.63,3669891,42.8976975513886,42.9728117127463,42.4395011671066,42.5371495768716,4885751.14687515,0.0,1.0
2021-01-29,55.34,55.88,55.19,55.662,4333607,41.5681768953571,41.9737933666888,41.4555056533206,41.8100444949289,5769360.82580005,0.0,1.0
2021-02-01,56.61,56.72,56.19,56.39,2494031,42.5221267446,42.6047523220935,42.2066472668977,42.3568755896131,3320320.63584237,0.0,1.0
2021-02-02,57.92,58.09,57.71,57.76,4657442,43.5061222583861,43.6338163326942,43.3483825195349,43.3859396002137,6200484.59014299,0.0,1.0
2021-02-03,57.63,57.93,57.55,57.82,3483805,43.2882911904487,43.5136336745218,43.2281998613625,43.4310080970283,4638013.57431034,0.0,1.0
2021-02-04,57.85,57.855,57.485,57.74,3049503,43.4535423454357,43.4572980535035,43.17937565648,43.3709167679422,4059824.3325617,0.0,1.0
2021-02-05,57.98,58.01,57.62,57.9,2438737,43.5511907552007,43.573725003608,43.2807797743129,43.4910994261145,3246707.35307312,0.0,1.0
2021-02-08,58.41,58.44,57.81,57.93,2351295,43.8741816490388,43.8967158974461,43.4234966808926,43.5136336745218,3130295.21664044,0.0,1.0
2021-02-09,58.72,58.795,58.26,58.26,2358230,44.1070355492477,44.163371170266,43.7615104070023,43.7615104070023,3139527.82987162,0.0,1.0
2021-02-10,58.76,59.255,58.63,59.16,2829150,44.1370812137908,44.5088963125115,44.0394328040258,44.4375378592217,3766466.86704914,0.0,1.0
2021-02-11,59.39,59.51,59.1,59.13,2897071,44.6103004303444,44.7004374239737,44.392469362407,44.4150036108144,3856890.5618256,0.0,1.0
2021-02-12,59.36,59.545,59.155,59.35,2524176,44.5877661819371,44.7267273804489,44.4337821511538,44.5802547658013,3360452.88181985,0.0,1.0
2021-02-16,59.9,60.205,59.805,60.06,1883224,44.9933826532687,45.2224808454097,44.9220241999789,45.1135653114411,2507149.07277159,0.0,1.0
2021-02-17,59.82,59.905,59.59,59.78,2969760,44.9332913241826,44.9971383613366,44.7605287530598,44.9032456596395,3953661.92781854,0.0,1.0
2021-02-18,59.58,59.75,59.22,59.61,2648807,44.7530173369241,44.8807114112322,44.4826063560363,44.7755515853314,3526374.98991139,0.0,1.0
2021-02-19,60.05,60.42,59.94,60.09,2404374,45.1060538953053,45.3839762923288,45.0234283178118,45.1360995598484,3200959.65466462,0.0,1.0
2021-02-22,59.6,60.105,59.54,59.68,3240934,44.7680401691956,45.147366684052,44.722971672381,44.8281314982818,4314677.74041427,0.0,1.0
2021-02-23,59.91,60.06,59.3189,59.7,3687158,45.0008940694045,45.1135653114411,44.5568942616191,44.8431543305533,4908738.82281786,0.0,1.0
2021-02-24,60.31,60.33,59.435,59.62,3271668,45.3013507148353,45.3163735471069,44.6441018029554,44.7830630014671,4355594.12614563,0.0,1.0
2021-02-25,59.3,60.465,59.1801,60.36,6240140,44.5426976851225,45.4177776649398,44.4526358056546,45.3389077955142,8307541.33069932,0.0,1.0
2021-02-26,58.45,58.68,57.89,58.58,4908624,43.9042273135819,44.0769898847047,43.4835880099787,44.0018757233469,6534884.91554078,0.0,1.0
2021-03-01,59.68,59.935,59.255,59.27,3163347,44.8281314982818,45.0196726097439,44.5088963125115,44.5201634367152,4211385.6333101,0.0,1.0
2021-03-02,58.81,58.965,58.57,58.95,3036671,44.1746382944697,44.2910652445741,43.9943643072112,44.2797981203705,4042741.00264354,0.0,1.0
2021-03-03,58.7,59.4,58.7,59.3,4116671,44.0920127169762,44.6178118464802,44.0920127169762,44.5426976851225,5480552.4359055,0.0,1.0
2021-03-04,57.44,58.66,57.15,58.25,5118986,43.145574283869,44.0619670524331,42.9277432159317,43.7539989908665,6814941.2939888,0.0,1.0
2021-03-05,58.04,58.22,57.16,58.22,6303180,43.5962592520153,43.7314647424592,42.9352546320674,43.7314647424592,8391466.91658158,0.0,1.0
2021-03-08,57.0,57.5599,56.96,57.42,4786691,42.8150719738951,43.2356361633369,42.785026309352,43.1305514515975,6372554.67341862,0.0,1.0
2021-03-09,57.58,57.76,57.14,57.14,5397177,43.2507341097698,43.3859396002137,42.9202317997959,42.9202317997959,7185298.88698007,0.0,1.0
2021-03-10,57.32,57.74,57.17,57.73,4546815,43.0554372902398,43.3709167679422,42.9427660482032,43.3634053518064,6053206.10363608,0.0,1.0
2021-03-11,59.06,59.07,58.505,58.66,2784480,44.362423697864,44.3699351139997,43.9455401023287,44.0619670524331,3706997.38860116,0.0,1.0
2021-03-12,58.36,58.395,58.035,58.28,3911243,43.83662456836,43.8629145248352,43.5925035439474,43.7765332392738,5207064.72561648,0.0,1.0
2021-03-15,58.76,58.8,58.37,58.64,2300054,44.1370812137908,44.1671268783339,43.8441359844958,44.0469442201616,3062077.72066657,0.0,1.0
2021-03-16,59.06,59.25,58.83,59.12,3026199,44.362423697864,44.5051406044436,44.1896611267412,44.4074921946786,4028799.55696842,0.0,1.0
2021-03-17,58.82,58.99,58.205,58.45,4282051,44.1821497106055,44.3098437849136,43.7201976182555,43.9042273135819,5700723.96815814,0.0,1.0
2021-03-18,57.8,58.58,57.775,58.46,3603405,43.4159852647568,44.0018757233469,43.3972067244174,43.9117387297177,4797237.87747528,0.0,1.0
2021-03-19,58.16,58.19,57.48,57.53,3846946,43.6863962456446,43.7089304940519,43.1756199484121,43.213177029091,5121465.68698273,0.0,1.0
2021-03-22,58.77,58.88,58.325,58.35,5511573,44.1445926299266,44.2272182074201,43.8103346118848,43.8291131522242,7337595.06912769,0.0,1.0
2021-03-23,58.0,58.445,57.9,58.33,3940915,43.5662135874722,43.900471605514,43.4910994261145,43.8140903199527,5246567.26343847,0.0,1.0
2021-03-24,57.58,58.08,57.545,57.98,4170808,43.2507341097698,43.6263049165584,43.2244441532946,43.5511907552007,5552625.39661152,0.0,1.0
2021-03-25,58.03,58.135,57.64,57.64,6355016,43.5887478358795,43.6676177053051,43.2958026065845,43.2958026065845,8460476.54015063,0.0,1.0
2021-03-26,59.33,59.41,58.69,58.78,4783475,44.5652319335298,44.6253232626159,44.0845013008404,44.1521040460624,6368273.19048402,0.0,1.0
2021-03-29,59.51,59.74,59.24,59.55,4111102,44.7004374239737,44.8731999950964,44.4976291883078,44.7304830885167,5473138.38787601,0.0,1.0
2021-03-30,59.94,60.03,59.72,59.89,3835559,45.0234283178118,45.0910310630338,44.8581771628248,44.985871237133,5106306.09551,0.0,1.0
2021-03-31,59.96,60.05,59.665,59.75,5787578,45.0384511500834,45.1060538953053,44.8168643740781,44.8807114112322,7705042.42527349,0.0,1.0
2021-04-01,60.31,60.43,60.08,60.11,2573866,45.3013507148353,45.3914877084646,45.1285881437126,45.1511223921199,3426605.52081873,0.0,1.0
2021-04-05,60.57,60.78,60.42,60.58,3088558,45.4966475343654,45.6543872732166,45.3839762923288,45.5041589505012,4111818.5228636,0.0,1.0
2021-04-06,60.56,60.69,60.32,60.46,2093766,45.4891361182296,45.5867845279946,45.3088621309711,45.4140219568719,2787445.08645848,0.0,1.0
2021-04-07,60.35,60.555,60.25,60.49,1790602,45.3313963793784,45.4853804101617,45.2562822180207,45.4365562052792,2383840.76668679,0.0,1.0
2021-04-08,61.13,61.24,61.03,61.04,1822788,45.9172868379686,45.999912415462,45.8421726766109,45.8496840927466,2426690.21001176,0.0,1.0
2021-04-09,60.9,60.965,60.66,60.85,1739443,45.7445242668458,45.7933484717284,45.5642502795873,45.706967186167,2315732.4378773,0.0,1.0
2021-04-12,60.85,60.9,60.58,60.87,2424598,45.706967186167,45.7445242668458,45.5041589505012,45.7219900184385,3227884.00505933,0.0,1.0
2021-04-13,60.78,60.865,60.615,60.65,3547248,45.6543872732166,45.7182343103706,45.5304489069764,45.5567388634516,4722475.67686631,0.0,1.0
2021-04-14,60.83,61.11,60.775,60.95,4041950,45.6919443538954,45.902264005697,45.6506315651487,45.7820813475247,5381075.85432701,0.0,1.0
2021-04-15,61.96,62.17,61.88,61.97,5991949,46.5407343772376,46.6984741160888,46.4806430481514,46.5482457933733,7977122.94418754,0.0,1.0
2021-04-16,62.26,62.39,62.16,62.25,2587186,46.7660768613107,46.8637252710757,46.690962699953,46.7585654451749,3444338.52849562,0.0,1.0
2021-04-19,62.89,63.1199,62.805,63.0,3992122,47.2392960778643,47.4119835348257,47.1754490407102,47.3219216553578,5314739.49497832,0.0,1.0
2021-04-20,62.97,63.3,62.875,63.12,3685306,47.2993874069504,47.5472641394309,47.2280289536606,47.412058648987,4906273.2424712,0.0,1.0
2021-04-21,63.45,63.535,62.955,63.0,2096959,47.6599353814675,47.7237824186215,47.2881202827468,47.3219216553578,2791695.94933478,0.0,1.0
2021-04-22,62.65,63.0481,62.47,63.02,3822920,47.0590220906058,47.3580515669708,46.9238166001619,47.3369444876293,5089479.70782018,0.0,1.0
2021-04-23,63.82,63.88,63.43,63.43,2195442,47.937857778491,47.9829262753056,47.6449125491959,47.6449125491959,2922807.04505879,0.0,1.0
2021-04-26,65.24,65.38,65.075,65.12,4974342,49.0044788697705,49.1096386956713,48.8805405035303,48.9143418761412,6622375.74125477,0.0,1.0
2021-04-27,65.01,65.09,64.84,65.06,2700109,48.8317162986477,48.8918076277339,48.7040222243396,48.8692733793266,3594673.69560511,0.0,1.0
2021-04-28,65.09,65.3,64.645,64.86,2558043,48.8918076277339,49.0495473665851,48.5575496096921,48.7190450566112,3405540.25201455,0.0,1.0
2021-04-29,65.34,65.585,65.05,65.52,4982236,49.0795930311282,49.2636227264546,48.8617619631908,49.2147985215721,6632885.07778641,0.0,1.0
2021-04-30,64.54,64.78,64.25,64.73,3650682,48.4786797402665,48.658953727525,48.2608486723291,48.6213966468462,4860178.07296632,0.0,1.0
2021-05-03,63.83,63.97,63.6801,63.84,3733924,47.9453691946268,48.0505290205276,47.8327730667515,47.9528806107625,4970998.72049187,0.0,1.0
2021-05-04,61.95,62.18,61.415,62.13,4062731,46.5332229611018,46.7059855322245,46.131362197838,46.6684284515457,5408741.74265536,0.0,1.0
2021-05-05,62.01,62.09,61.875,61.89,1957676,46.5782914579164,46.6383827870026,46.4768873400835,46.4881544642872,2606267.53279865,0.0,1.0
2021-05-06,63.01,63.01,62.49,62.6,3498373,47.3294330714935,47.3294330714935,46.9388394324334,47.0214650099269,4657408.05297679,0.0,1.0
2021-05-07,64.46,64.68,63.73,64.15,5719300,48.4185884111803,48.5838395661673,47.870255033269,48.1857345109714,7614143.45393992,0.0,1.0
2021-05-10,63.07,63.88,63.02,63.83,3796007,47.3745015683082,47.9829262753056,47.3369444876293,47.9453691946268,5053650.24568742,0.0,1.0
2021-05-11,60.56,60.67,59.57,59.58,7147846,45.4891361182296,45.5717616957231,44.7455059207883,44.7530173369241,9515976.57592199,0.0,1.0
2021-05-12,56.86,57.72,56.695,57.44,6113202,42.7099121479943,43.3558939356706,42.5859737817541,43.145574283869,8138547.89762951,0.0,1.0
2021-05-13,58.09,58.28,57.66,57.79,5794716,43.6338163326942,43.7765332392738,43.310825438856,43.408473848621,7714545.29380184,0.0,1.0
2021-05-14,58.86,59.04,58.54,58.68,3653398,44.2121953751485,44.3474008655924,43.9718300588039,44.0769898847047,4863793.9024596,0.0,1.0
2021-05-17,56.88,56.91,56.2,56.38,4685192,42.7249349802659,42.7474692286732,42.2141586830334,42.3493641734773,6237428.35613653,0.0,1.0
2021-05-18,59.88,60.265,59.6,59.6,5267457,44.9783598209972,45.2675493422244,44.7680401691956,44.7680401691956,7012601.75816271,0.0,1.0
2021-05-19,59.48,59.5,58.65,58.73,4039806,44.6779031755663,44.6929260078379,44.0544556362973,44.1145469653835,5378221.53237061,0.0,1.0
2021-05-20,59.95,59.99,59.39,59.55,3369895,45.0309397339476,45.0609853984907,44.6103004303444,44.7304830885167,4486364.40730769,0.0,1.0
2021-05-21,59.18,60.1799,59.08,60.09,4450826,44.4525606914932,45.203627190909,44.3774465301355,45.1360995598484,5925415.28727739,0.0,1.0
2021-05-24,60.71,60.83,60.18,60.26,3260035,45.6018073602662,45.6919443538954,45.2037023050703,45.2637936341565,4340107.03317976,0.0,1.0
2021-05-25,61.27,61.44,61.025,61.23,3160440,46.0224466638694,46.1501407381775,45.838416968543,45.9924009993263,4207515.52420224,0.0,1.0
2021-05-26,61.53,61.71,61.29,61.29,4019530,46.2177434833994,46.3529489738433,46.0374694961409,46.0374694961409,5351227.954018,0.0,1.0
2021-05-27,61.37,61.68,61.29,61.55,3704057,46.0975608252271,46.330414725436,46.0374694961409,46.232766315671,4931236.57782776,0.0,1.0
2021-05-28,62.36,62.63,62.21,62.36,2522721,46.8411910226684,47.0439992583342,46.7285197806318,46.8411910226684,3358515.83030559,0.0,1.0
2021-06-01,63.93,64.07,63.725,64.01,2996341,48.0204833559845,48.1256431818853,47.8664993252012,48.0805746850706,3989049.39606626,0.0,1.0
2021-06-02,63.48,63.67,63.305,63.64,2592154,47.6824696298748,47.8251865364544,47.5510198474988,47.8026522880471,3450952.46108862,0.0,1.0
2021-06-03,63.19,63.34,62.935,63.11,2350803,47.4646385619374,47.577309803974,47.2730974504752,47.4045472328512,3129640.21365418,0.0,1.0
2021-06-04,63.83,63.83,63.38,63.42,2069524,47.9453691946268,47.9453691946268,47.6073554685171,47.6374011330601,2755171.54500927,0.0,1.0
2021-06-07,63.33,63.39,63.025,63.34,1828311,47.5697983878382,47.6148668846528,47.3407001956972,47.577309803974,2434043.01792463,0.0,1.0
2021-06-08,62.88,63.07,62.675,63.07,1973379,47.2317846617285,47.3745015683082,47.0778006309452,47.3745015683082,2627173.0447769,0.0,1.0
2021-06-09,62.72,62.84,62.51,62.61,2070941,47.1116020035562,47.2017389971854,46.953862264705,47.0289764260627,2757058.00686199,0.0,1.0
2021-06-10,63.49,63.61,63.2,63.31,1855651,47.6899810460105,47.7801180396398,47.4721499780732,47.5547755555667,2470440.94809628,0.0,1.0
2021-06-11,63.52,63.55,63.35,63.55,1984565,47.7125152944179,47.7350495428252,47.5848212201097,47.7350495428252,2642065.04356622,0.0,1.0
2021-06-14,63.6,63.73,63.34,63.47,1548236,47.772606623504,47.870255033269,47.577309803974,47.674958213739,2061177.24276645,0.0,1.0
2021-06-15,63.66,63.92,63.53,63.92,2028313,47.8176751203186,48.0129719398487,47.7200267105536,48.0129719398487,2700307.05706839,0.0,1.0
2021-06-16,63.03,63.81,62.78,63.72,1999711,47.3444559037651,47.9303463623552,47.1566705003708,47.8627436171333,2662229.01761083,0.0,1.0
2021-06-17,63.5,63.64,63.31,63.43,3924652,47.6974924621463,47.8026522880471,47.5547755555667,47.6449125491959,5224916.21960593,0.0,1.0
2021-06-18,62.55,62.85,62.505,62.74,3365842,46.9839079292481,47.2092504133212,46.9501065566371,47.1266248358277,4480968.6205123,0.0,1.0
2021-06-21,62.68,62.71,61.98,62.25,3826664,47.0815563390131,47.1040905874204,46.5557572095091,46.7585654451749,5094464.12078883,0.0,1.0
2021-06-22,62.07,62.15,61.51,61.74,3452085,46.6233599547311,46.6834512838172,46.2027206511279,46.3754832222506,4595784.51999268,0.0,1.0
2021-06-23,62.66,62.94,62.615,62.7,2782335,47.0665335067415,47.2768531585431,47.0327321341306,47.0965791712846,3704141.73533788,0.0,1.0
2021-06-24,63.26,63.3,62.95,63.07,3818088,47.5172184748878,47.5472641394309,47.2843645746789,47.3745015683082,5083046.83296322,0.0,1.0
2021-06-25,63.53,63.63,63.27,63.63,2893064,47.7200267105536,47.7951408719113,47.5247298910236,47.7951408719113,3851556.01514683,0.0,1.0
2021-06-28,64.04,64.04,63.66,63.69,3587079,48.103108933478,48.103108933478,47.8176751203186,47.840209368726,4775502.96130913,0.0,1.0
2021-06-29,63.82,63.84,63.48,63.65,2451057,47.937857778491,47.9528806107625,47.6824696298748,47.8101637041829,3263109.05386736,0.0,1.0
2021-06-30,63.95,64.08,63.835,63.9,2482974,48.035506188256,48.133154598021,47.9491249026946,47.9979491075772,3305600.3756409,0.0,1.0
2021-07-01,63.85,63.93,63.51,63.89,2507599,47.9603920268983,48.0204833559845,47.7050038782821,47.9904376914414,3338383.80762616,0.0,1.0
2021-07-02,64.16,64.18,63.745,63.81,2348945,48.1932459271072,48.2082687593788,47.8815221574727,47.9303463623552,3127166.64546621,0.0,1.0
2021-07-06,64.42,64.535,64.08,64.5,2954485,48.3885427466373,48.4749240321986,48.133154598021,48.4486340757234,3933326.21518606,0.0,1.0
2021-07-07,64.5,64.69,64.21,64.64,3788142,48.4486340757234,48.5913509823031,48.2308030077861,48.5537939016242,5043179.51705539,0.0,1.0
2021-07-08,63.6,63.8,63.4019,63.49,3559441,47.772606623504,47.9228349462194,47.6238054698544,47.6899810460105,4738708.30168646,0.0,1.0
2021-07-09,64.46,64.46,63.88,64.0,3256232,48.4185884111803,48.4185884111803,47.9829262753056,48.0730632689349,4335044.07310505,0.0,1.0
2021-07-12,64.68,64.72,64.195,64.38,1948562,48.5838395661673,48.6138852307104,48.2195358835824,48.3584970820942,2594134.00187017,0.0,1.0
2021-07-13,64.46,64.83,64.41,64.53,2786173,48.4185884111803,48.6965108082039,48.3810313305015,48.4711683241307,3709251.29115349,0.0,1.0
2021-07-14,64.8,64.93,64.63,64.9,2842972,48.6739765597966,48.7716249695616,48.5462824854884,48.7490907211543,3784868.19078112,0.0,1.0
2021-07-15,64.66,64.88,64.39,64.82,2781834,48.5688167338958,48.7340678888827,48.3660084982299,48.6889993920681,3703474.75058967,0.0,1.0
2021-07-16,64.44,65.035,64.345,64.91,2654180,48.4035655789088,48.8504948389872,48.332207125619,48.75660213729,3533528.10179187,0.0,1.0
2021-07-19,63.52,63.64,63.125,63.51,5313084,47.7125152944179,47.8026522880471,47.4158143570549,47.7050038782821,7073345.29729738,0.0,1.0
2021-07-20,63.69,63.82,63.01,63.26,3417611,47.840209368726,47.937857778491,47.3294330714935,47.5172184748878,4549889.04652021,0.0,1.0
2021-07-21,63.78,63.805,63.11,63.3,4346308,47.9078121139479,47.9265906542873,47.4045472328512,47.5472641394309,5786269.75451659,0.0,1.0
2021-07-22,63.75,63.81,63.51,63.78,3585111,47.8852778655406,47.9303463623552,47.7050038782821,47.9078121139479,4772882.94936408,0.0,1.0
2021-07-23,63.72,63.77,63.38,63.53,2020114,47.8627436171333,47.9003006978121,47.6073554685171,47.7200267105536,2689391.67193754,0.0,1.0
2021-07-26,63.29,63.29,62.8528,62.91,3041714,47.5397527232951,47.5397527232951,47.2113536098392,47.2543189101358,4049454.78325274,0.0,1.0
2021-07-27,62.35,62.74,61.92,62.73,4025859,46.8336796065326,47.1266248358277,46.5106887126945,47.1191134196919,5359653.79527829,0.0,1.0
2021-07-28,63.0,63.06,62.25,62.53,4141350,47.3219216553578,47.3669901521724,46.7585654451749,46.9688850969765,5513407.75846241,0.0,1.0
2021-07-29,64.06,64.06,63.68,63.76,2870049,48.1181317657495,48.1181317657495,47.8326979525902,47.8927892816764,3820915.98724264,0.0,1.0
2021-07-30,63.59,63.76,63.36,63.46,2543137,47.7650952073683,47.8927892816764,47.5923326362455,47.6674467976032,3385695.79162177,0.0,1.0
2021-08-02,63.74,64.24,63.695,64.1,2998171,47.8777664494048,48.2533372561934,47.8439650767939,48.1481774302926,3991485.68766152,0.0,1.0
2021-08-03,64.4,64.43,63.97,64.19,1683168,48.3735199143657,48.396054162773,48.0505290205276,48.2157801755145,2240813.14305617,0.0,1.0
2021-08-04,65.03,65.25,64.895,65.03,2527042,48.8467391309193,49.0119902859063,48.7453350130864,48.8467391309193,3364268.40734552,0.0,1.0
2021-08-05,65.27,65.3,64.982,65.06,1467176,49.0270131181778,49.0495473665851,48.8106843334676,48.8692733793266,1953261.50685884,0.0,1.0
2021-08-06,64.69,64.79,64.47,64.74,1885231,48.5913509823031,48.6664651436608,48.4260998273161,48.6289080629819,2509821.00568507,0.0,1.0
2021-08-09,64.39,64.65,64.34,64.59,2629061,48.3660084982299,48.56130531776,48.3284514175511,48.5162368209454,3500087.00420659,0.0,1.0
2021-08-10,63.78,64.17,63.565,64.17,2755863,47.9078121139479,48.200757343243,47.7463166670288,48.200757343243,3668899.37954037,0.0,1.0
2021-08-11,63.79,63.815,63.45,63.73,3069932,47.9153235300837,47.9341020704231,47.6599353814675,47.870255033269,4087021.60086736,0.0,1.0
2021-08-12,63.57,63.6036,63.1301,63.4,3589834,47.7500723750967,47.7753107333129,47.4196451792841,47.6223783007886,4779170.71177084,0.0,1.0
2021-08-13,62.77,62.77,62.42,62.71,3037930,47.149159084235,47.149159084235,46.886259519483,47.1040905874204,4044417.1180088,0.0,1.0
2021-08-16,62.44,62.44,61.97,62.2,4221910,46.9012823517546,46.9012823517546,46.5482457933733,46.7210083644961,5620657.84092869,0.0,1.0
2021-08-17,60.58,61.045,60.23,60.96,5905496,45.5041589505012,45.8534398008145,45.2412593857492,45.7895927636605,7862027.4702618,0.0,1.0
2021-08-18,61.52,62.04,61.48,61.84,4093617,46.2102320672636,46.6008257063237,46.1801864027206,46.4505973836083,5449860.48703289,0.0,1.0
2021-08-19,60.28,60.545,59.88,59.96,3311969,45.278816466428,45.477868994026,44.9783598209972,45.0384511500834,4409247.12482331,0.0,1.0
2021-08-20,60.64,60.68,60.08,60.19,2680214,45.5492274473158,45.5792731118589,45.1285881437126,45.2112137212061,3568187.34517478,0.0,1.0
2021-08-23,61.98,62.14,61.63,61.7,2624189,46.5557572095091,46.6759398676814,46.2928576447571,46.3454375577075,3493600.87707432,0.0,1.0
2021-08-24,62.11,62.24,61.84,61.88,2843842,46.6534056192741,46.7510540290392,46.4505973836083,46.4806430481514,3786026.42776903,0.0,1.0
2021-08-25,63.08,63.31,62.79,62.8,2960308,47.3820129844439,47.5547755555667,47.1641819165066,47.1716933326423,3941078.41516374,0.0,1.0
2021-08-26,62.6,62.755,62.37,62.67,4802960,47.0214650099269,47.1378919600314,46.8487024388042,47.0740449228773,6394213.70509246,0.0,1.0
2021-08-27,63.94,63.98,63.44,63.5,3067780,48.0279947721202,48.0580404366633,47.6524239653317,47.6974924621463,4084156.6284559,0.0,1.0
2021-08-30,64.39,64.57,64.39,64.53,4235495,48.3660084982299,48.5012139886738,48.3660084982299,48.4711683241307,5638743.6449295,0.0,1.0
2021-08-31,64.96,65.065,64.8,65.06,6633281,48.7941592179689,48.8730290873945,48.6739765597966,48.8692733793266,8830932.64985121,0.0,1.0
2021-09-01,65.13,65.405,65.0,65.15,3932535,48.921853292277,49.1284172360107,48.824204882512,48.9368761245485,5235410.91176186,0.0,1.0
2021-09-02,65.07,65.24,64.91,65.14,3087439,48.8767847954624,49.0044788697705,48.75660213729,48.9293647084128,4110328.79046191,0.0,1.0
2021-09-03,65.6,65.695,65.262,65.46,1960392,49.2748898506582,49.3462483039481,49.0210039852692,49.1697300247574,2609883.36229192,0.0,1.0
2021-09-07,65.28,65.4099,65.04,65.17,2669462,49.0345245343136,49.1320978299172,48.8542505470551,48.9518989568201,3553873.13357253,0.0,1.0
2021-09-08,64.05,64.552,63.94,64.53,6526692,48.1106203496137,48.4876934396294,48.0279947721202,48.4711683241307,8689029.98053644,0.0,1.0
2021-09-09,64.65,65.06,64.59,65.06,4776925,48.56130531776,48.8692733793266,48.5162368209454,48.8692733793266,6359553.13040266,0.0,1.0
2021-09-10,65.16,65.57,65.115,65.49,2186701,48.9443875406843,49.2523556022509,48.9105861680733,49.1922642731648,2911170.09159755,0.0,1.0
2021-09-13,65.46,65.47,65.18,65.45,2977457,49.1697300247574,49.1772414408932,48.9594103729559,49.1622186086217,3963908.99689431,0.0,1.0
2021-09-14,65.18,65.52,65.0799,65.4,2675896,48.9594103729559,49.2147985215721,48.8842210974368,49.1246615279428,3562438.7620555,0.0,1.0
2021-09-15,65.2,65.215,64.86,65.05,3210369,48.9744332052274,48.9857003294311,48.7190450566112,48.8617619631908,4273986.34554607,0.0,1.0
2021-09-16,64.7,64.75,64.45,64.65,1858283,48.5988623984388,48.6364194791177,48.4110769950446,48.56130531776,2473944.94781142,0.0,1.0
2021-09-17,64.29,64.69,64.15,64.69,3757843,48.2908943368722,48.5913509823031,48.1857345109714,48.5913509823031,5002842.24981798,0.0,1.0
2021-09-20,62.27,62.85,61.76,62.28,4635045,46.7735882774465,47.2092504133212,46.3905060545221,46.7810996935822,6170667.30989228,0.0,1.0
2021-09-21,62.61,62.97,62.48,62.92,2587818,47.0289764260627,47.2993874069504,46.9313280162977,47.2618303262716,3445179.91444546,0.0,1.0
2021-09-22,63.3,63.76,63.12,63.13,4892358,47.5472641394309,47.8927892816764,47.412058648987,47.4195700651228,6513229.87778759,0.0,1.0
2021-09-23,64.22,64.36,63.94,64.04,2731303,48.2383144239218,48.3434742498226,48.0279947721202,48.103108933478,3636202.48250249,0.0,1.0
2021-09-24,63.98,64.23,63.98,64.1,3247431,48.0580404366633,48.2458258400576,48.0580404366633,48.1481774302926,4323327.24123085,0.0,1.0
2021-09-27,64.19,64.38,64.1,64.32,2266898,48.2157801755145,48.3584970820942,48.1481774302926,48.3134285852795,3017936.90966543,0.0,1.0
2021-09-28,62.78,63.53,62.69,63.53,4365200,47.1566705003708,47.7200267105536,47.0890677551489,47.7200267105536,5811420.80414361,0.0,1.0
2021-09-29,61.84,62.61,61.81,62.46,3831766,46.4505973836083,47.0289764260627,46.428063135201,46.9163051840261,5101256.44850411,0.0,1.0
2021-09-30,62.01,62.7,62.0,62.46,4121599,46.5782914579164,47.0965791712846,46.5707800417807,46.9163051840261,5487113.1162232,0.0,1.0
2021-10-01,61.87,61.97,61.05,61.74,4102439,46.4731316320156,46.5482457933733,45.8571955088824,46.3754832222506,5461605.27635162,0.0,1.0
2021-10-04,60.3,61.02,59.855,61.0,4299946,45.2938392986996,45.8346612604751,44.9595812806578,45.8196384282035,5724547.70482316,0.0,1.0
2021-10-05,60.75,61.07,60.64,60.69,2361825,45.6318530248093,45.8722183411539,45.5492274473158,45.5867845279946,3144313.87811474,0.0,1.0
2021-10-06,60.57,60.6199,59.885,60.02,3245433,45.4966475343654,45.5341295008829,44.9821155290651,45.083519646898,4320667.29007931,0.0,1.0
2021-10-07,61.7,61.925,61.6,61.76,4030565,46.3454375577075,46.5144444207624,46.2703233963498,46.3905060545221,5365918.92546804,0.0,1.0
2021-10-08,61.23,61.31,60.985,61.21,1881203,45.9924009993263,46.0524923284124,45.8083713039999,45.9773781670547,2504458.50156175,0.0,1.0
2021-10-11,61.12,61.73,61.1,61.47,3729521,45.9097754218328,46.3679718061148,45.8947525895613,46.1726749865848,4965136.97628756,0.0,1.0
2021-10-12,60.28,60.76,60.19,60.69,3567523,45.278816466428,45.639364440945,45.2112137212061,45.5867845279946,4749467.92391204,0.0,1.0
2021-10-13,60.25,60.38,59.92,60.01,3380779,45.2562822180207,45.3539306277857,45.0084054855403,45.0760082307622,4500854.35141845,0.0,1.0
2021-10-14,60.98,61.02,60.635,60.85,5318051,45.804615595932,45.8346612604751,45.5454717392479,45.706967186167,7079957.89858351,0.0,1.0
2021-10-15,61.88,61.97,61.59,61.66,2613673,46.4806430481514,46.5482457933733,46.262811980214,46.3153918931644,3479600.85389637,0.0,1.0
2021-10-18,61.66,61.8,61.3835,61.4,2001893,46.3153918931644,46.4205517190652,46.1077012370104,46.1200950736344,2665133.92922878,0.0,1.0
2021-10-19,62.7,62.81,62.46,62.53,2682196,47.0965791712846,47.1792047487781,46.9163051840261,46.9688850969765,3570825.9954162,0.0,1.0
2021-10-20,62.52,62.665,62.43,62.61,1622311,46.9613736808408,47.0702892148094,46.8937709356188,47.0289764260627,2159793.80009874,0.0,1.0
2021-10-21,62.31,62.38,62.07,62.18,2986353,46.8036339419896,46.85621385494,46.6233599547311,46.7059855322245,3975752.30292235,0.0,1.0
2021-10-22,62.06,62.585,62.02,62.44,2307665,46.6158485385953,47.0101978857233,46.5858028740522,46.9012823517546,3072210.29735042,0.0,1.0
2021-10-25,62.56,62.665,62.35,62.57,2377060,46.9914193453838,47.0702892148094,46.8336796065326,46.9989307615196,3164596.33847192,0.0,1.0
2021-10-26,63.14,63.51,62.98,63.47,3255243,47.4270814812586,47.7050038782821,47.3068988230862,47.674958213739,4333727.4105981,0.0,1.0
2021-10-27,63.12,63.555,63.105,63.36,1752942,47.412058648987,47.7388052508931,47.4007915247834,47.5923326362455,2333703.74948619,0.0,1.0
2021-10-28,63.72,63.72,63.24,63.32,2064614,47.8627436171333,47.8627436171333,47.5021956426163,47.5622869717024,2748634.82821546,0.0,1.0
2021-10-29,63.02,63.02,62.63,62.7,2582460,47.3369444876293,47.3369444876293,47.0439992583342,47.0965791712846,3438046.77216822,0.0,1.0
2021-11-01,63.41,63.41,63.11,63.17,2628848,47.6298897169244,47.6298897169244,47.4045472328512,47.4496157296659,3499803.43584058,0.0,1.0
2021-11-02,63.29,63.38,63.13,63.22,1830758,47.5397527232951,47.6073554685171,47.4195700651228,47.4871728103447,2437300.72586648,0.0,1.0
2021-11-03,63.79,63.8,63.115,63.19,2647862,47.9153235300837,47.9228349462194,47.4083029409191,47.4646385619374,3525116.90490729,0.0,1.0
2021-11-04,63.52,63.54,63.05,63.26,2869412,47.7125152944179,47.7275381266894,47.3594787360366,47.5172184748878,3820067.94475839,0.0,1.0
2021-11-05,64.06,64.185,63.77,64.06,2669695,48.1181317657495,48.2120244674466,47.9003006978121,48.1181317657495,3554183.32807619,0.0,1.0
2021-11-08,64.83,64.925,64.62,64.68,2459736,48.6965108082039,48.7678692614937,48.5387710693527,48.5838395661673,3274663.46630188,0.0,1.0
2021-11-09,65.07,65.45,64.955,65.33,2749910,48.8767847954624,49.1622186086217,48.790403509901,49.0720816149924,3660974.10966795,0.0,1.0
2021-11-10,64.51,65.26,64.5,65.1,4100886,48.4561454918592,49.019501702042,48.4486340757234,48.8993190438697,5459537.75676286,0.0,1.0
2021-11-11,64.85,65.04,64.76,64.81,3022185,48.7115336404754,48.8542505470551,48.6439308952535,48.6814879759323,4023455.69114147,0.0,1.0
2021-11-12,65.28,65.39,65.06,65.16,2535898,49.0345245343136,49.117150111807,48.8692733793266,48.9443875406843,3376058.46109827,0.0,1.0
2021-11-15,65.46,65.81,65.44,65.7,2975230,49.1697300247574,49.4326295895094,49.1547071924859,49.350004012016,3960944.17646665,0.0,1.0
2021-11-16,65.6,65.715,65.52,65.57,2458474,49.2748898506582,49.3612711362196,49.2147985215721,49.2523556022509,3272983.35701598,0.0,1.0
2021-11-17,66.08,66.21,65.96,66.01,2873710,49.6354378251753,49.7330862349403,49.545300831546,49.5828579122249,3825789.90174001,0.0,1.0
2021-11-18,66.65,66.65,66.28,66.36,3163420,50.0635885449142,50.0635885449142,49.7856661478907,49.8457574769768,4211482.81871254,0.0,1.0
2021-11-19,66.2,66.395,66.14,66.26,2801565,49.7255748188045,49.872047433452,49.6805063219899,49.7706433156191,3729742.76669124,0.0,1.0
2021-11-22,66.03,66.65,66.02,66.36,4289974,49.5978807444964,50.0635885449142,49.5903693283606,49.8457574769768,5711271.91258938,0.0,1.0
2021-11-23,65.61,65.915,65.315,65.71,4752430,49.282401266794,49.511499458935,49.0608144907888,49.3575154281517,6326942.76831215,0.0,1.0
2021-11-24,65.69,65.715,65.36,65.43,2855482,49.3424925958802,49.3612711362196,49.0946158633997,49.1471957763501,3801522.83988307,0.0,1.0
2021-11-26,63.67,64.21,63.49,64.21,3573629,47.8251865364544,48.2308030077861,47.6899810460105,48.2308030077861,4757596.8837375,0.0,1.0
2021-11-29,64.74,64.79,64.37,64.73,5119710,48.6289080629819,48.6664651436608,48.3509856659584,48.6213966468462,6815905.16017183,0.0,1.0
2021-11-30,64.69,65.09,64.2,64.82,8286369,48.5913509823031,48.8918076277339,48.2232915916503,48.6889993920681,11031700.0818773,0.0,1.0
2021-12-01,65.38,66.355,65.35,65.93,8510499,49.1096386956713,49.842001768909,49.087104447264,49.5227665831387,11330085.8934856,0.0,1.0
2021-12-02,66.22,66.44,65.91,65.99,9618563,49.740597651076,49.905848806063,49.5077437508671,49.5678350799533,12805259.1231023,0.0,1.0
2021-12-03,65.79,66.37,65.58,66.22,7297538,49.4176067572379,49.8532688931126,49.2598670183867,49.740597651076,9715262.56579963,0.0,1.0
2021-12-06,66.21,66.29,65.86,66.12,4630629,49.7330862349403,49.7931775640265,49.4701866701883,49.6654834897183,6164788.2586985,0.0,1.0
2021-12-07,67.16,67.18,66.72,66.82,5355423,50.4466707678385,50.4616936001101,50.1161684578646,50.1912826192223,7129711.4994019,0.0,1.0
2021-12-08,67.12,67.12,66.725,66.79,3468503,50.4166251032954,50.4166251032954,50.1199241659325,50.168748370815,4617641.91639204,0.0,1.0
2021-12-09,66.68,66.93,66.61,66.9,2234683,50.0861227933215,50.2739081967158,50.0335428803711,50.2513739483085,2975048.85844086,0.0,1.0
2021-12-10,66.87,66.92,66.665,66.92,4710799,50.2288396999012,50.26639678058,50.0748556691179,50.26639678058,6271519.13148055,0.0,1.0
2021-12-13,63.94,64.385,63.925,64.29,5054435,48.3037290936234,48.6399061259453,48.2923972835451,48.5681379954496,6690592.63051107,0.367087,1.0
2021-12-14,63.61,63.76,63.37,63.52,4149889,48.0544292719016,48.1677473726842,47.8731203106493,47.986438411432,5493238.46499934,0.0,1.0
2021-12-15,64.56,64.58,63.65,63.95,5596638,48.7721105768584,48.7872196569628,48.0846474321103,48.3112836336756,7408310.7129557,0.0,1.0
2021-12-16,64.3,64.98,64.21,64.86,5590657,48.5756925355018,49.0894012590499,48.5077016750322,48.9987467784238,7400393.61944809,0.0,1.0
2021-12-17,64.51,64.8,64.44,64.62,5530453,48.7343378765975,48.9534195381107,48.6814560962323,48.8174378171715,7320701.14368626,0.0,1.0
2021-12-20,63.95,63.97,63.55,63.77,4414439,48.3112836336756,48.32639271378,48.0091020315885,48.1753019127364,5843425.23768545,0.0,1.0
2021-12-21,65.02,65.04,64.55,64.71,2541237,49.1196194192586,49.134728499363,48.7645560368062,48.8854286776411,3363854.03009081,0.0,1.0
2021-12-22,65.53,65.56,64.96,64.99,2502381,49.5049009619197,49.5275645820762,49.0742921789455,49.0969557991021,3312420.05829156,0.0,1.0
2021-12-23,65.73,65.82,65.48,65.53,1830255,49.6559917629632,49.7239826234328,49.4671282616588,49.5049009619197,2422721.94913102,0.0,1.0
2021-12-27,66.48,66.5,66.13,66.22,1512436,50.2225822668765,50.2376913469809,49.9581733650503,50.0261642255199,2002022.61097821,0.0,1.0
2021-12-28,66.75,67.09,66.74,67.02,2359510,50.4265548482853,50.6834092100594,50.4190003082331,50.6305274296941,3123300.66913852,0.0,1.0
2021-12-29,66.98,67.13,66.915,66.99,3071472,50.6003092694854,50.7136273702681,50.5512047591463,50.6078638095376,4065729.98327629,0.0,1.0
2021-12-30,66.74,66.8053,66.56,66.56,2470811,50.4190003082331,50.4683314547739,50.2830185872939,50.2830185872939,3270630.61805834,0.0,1.0
2021-12-31,66.61,67.02,66.54,66.59,1342917,50.3207912875548,50.6305274296941,50.2679095071896,50.3056822074505,1777629.06904294,0.0,1.0
2022-01-03,67.17,67.205,66.73,66.88,3810436,50.7438455304768,50.7702864206594,50.411445768181,50.5247638689636,5043902.04258915,0.0,1.0
2022-01-04,67.77,68.08,67.715,67.89,3605825,51.1971179336074,51.4313086752249,51.1555679633205,51.2877724142336,4773056.9632239,0.0,1.0
2022-01-05,66.96,68.01,66.95,67.97,4566052,50.585200189381,51.3784268948597,50.5776456493289,51.348208734651,6044116.47626893,0.0,1.0
2022-01-06,66.97,67.22,66.78,67.02,4252218,50.5927547294332,50.7816182307377,50.4492184684419,50.6305274296941,5628692.1118041,0.0,1.0
2022-01-07,66.14,66.35,65.78,66.23,2635347,49.9657279051025,50.1243732461982,49.6937644632241,50.0337187655721,3488428.12639582,0.0,1.0
2022-01-10,66.29,66.31,65.84,66.22,3365492,50.0790460058852,50.0941550859895,49.7390917035372,50.0261642255199,4454926.41081425,0.0,1.0
2022-01-11,67.08,67.15,66.36,66.41,4588071,50.6758546700072,50.7287364503724,50.1319277862504,50.1697004865113,6073263.18784623,0.0,1.0
2022-01-12,67.45,67.505,67.145,67.4,4016938,50.9553726519378,50.9969226222247,50.7249591803463,50.9175999516769,5317250.25250495,0.0,1.0
2022-01-13,67.71,68.4,67.69,68.13,4563216,51.1517906932944,51.6730539568946,51.13668161319,51.4690813754858,6040362.44229675,0.0,1.0
2022-01-14,67.41,67.47,67.04,67.08,4050042,50.925154491729,50.9704817320421,50.6456365097985,50.6758546700072,5361070.25977391,0.0,1.0
2022-01-18,66.67,67.18,66.655,67.01,5567418,50.3661185278679,50.751400070529,50.3547867177896,50.6229728896419,7369631.98493495,0.0,1.0
2022-01-19,66.58,67.03,66.53,66.91,5561254,50.2981276673983,50.6380819697463,50.2603549671374,50.5474274891202,7361472.65298697,0.0,1.0
2022-01-20,66.03,67.08,65.99,66.68,4422822,49.8826279645285,50.6758546700072,49.8524098043198,50.3736730679201,5854521.87618641,0.0,1.0
2022-01-21,64.65,65.51,64.625,65.42,6314349,48.840101437328,49.4897918818153,48.8212150871976,49.4218010213457,8358350.02050179,0.0,1.0
2022-01-24,64.97,65.0,63.51,64.81,8023432,49.0818467189977,49.1045103391542,47.9788838713798,48.9609740781629,10620675.7057132,0.0,1.0
2022-01-25,64.35,64.865,63.87,64.33,6589046,48.6134652357627,49.0025240484498,48.2508473132582,48.5983561556583,8721968.45140919,0.0,1.0
2022-01-26,63.88,64.94,63.535,64.71,5991037,48.2584018533104,49.0591830988412,47.9977702215102,48.8854286776411,7930379.5580157,0.0,1.0
2022-01-27,62.5,63.715,62.47,63.52,5418613,47.2158753261099,48.1337519424494,47.1932117059533,47.986438411432,7172657.71651855,0.0,1.0
2022-01-28,62.75,62.76,61.62,62.4,4878856,47.4047388274143,47.4122933674665,46.5510758015182,47.1403299255881,6458177.42218956,0.0,1.0
2022-01-31,64.89,65.0,63.4,63.46,2833746,49.0214103985803,49.1045103391542,47.8957839308058,47.9411111711189,3751050.33586152,0.0,1.0
2022-02-01,65.14,65.14,64.285,65.1,2665395,49.2102738998847,49.2102738998847,48.5643607254235,49.180055739676,3528202.88408122,0.0,1.0
2022-02-02,65.39,65.52,64.94,65.43,2246754,49.3991374011892,49.4973464218675,49.0591830988412,49.4293555613979,2974044.72606162,0.0,1.0
2022-02-03,64.59,64.805,64.25,64.37,2367455,48.794774197015,48.9571968081368,48.5379198352409,48.6285743158671,3133817.52383136,0.0,1.0
2022-02-04,64.48,64.83,63.92,64.16,2871727,48.711674256441,48.9760831582672,48.2886200135191,48.4699289747713,3801326.06375187,0.0,1.0
2022-02-07,64.76,65.17,64.67,64.82,2305558,48.923201377902,49.2329375200413,48.8552105174324,48.968528618215,3051884.01156921,0.0,1.0
2022-02-08,65.42,65.46,65.01,65.04,1884208,49.4218010213457,49.4520191815544,49.1120648792064,49.134728499363,2494139.93040765,0.0,1.0
2022-02-09,66.25,66.28,65.9,66.05,2721734,50.0488278456764,50.071491465833,49.7844189438502,49.8977370446329,3602779.23103402,0.0,1.0
2022-02-10,65.95,66.76,65.85,66.09,4066873,49.8221916441111,50.4341093883375,49.7466462435893,49.9279552048416,5383349.57775191,0.0,1.0
2022-02-11,65.26,66.64,65.14,66.52,6037139,49.3009283805109,50.3434549077114,49.2102738998847,50.2528004270852,7991405.113088,0.0,1.0
2022-02-14,64.6,64.92,64.2,64.8,3313650,48.8023287370671,49.0440740187368,48.50014713498,48.9534195381107,4386302.77569956,0.0,1.0
2022-02-15,65.72,65.745,65.37,65.42,2656942,49.648437222911,49.6673235730415,49.3840283210848,49.4218010213457,3517013.58606755,0.0,1.0
2022-02-16,66.23,66.38,65.66,65.79,2252899,50.0337187655721,50.1470368663547,49.603109982598,49.7013190032763,2982178.90757043,0.0,1.0
2022-02-17,65.28,66.01,65.24,65.9,3768874,49.3160374606152,49.8675188844242,49.2858193004065,49.7844189438502,4988886.11876991,0.0,1.0
2022-02-18,65.46,65.71,65.25,65.58,2397953,49.4520191815544,49.6408826828588,49.2933738404587,49.5426736621805,3174187.94981277,0.0,1.0
2022-02-22,64.7,65.215,64.4,65.01,4564083,48.8778741375889,49.2669329502761,48.6512379360236,49.1120648792064,6041510.09654707,0.0,1.0
2022-02-23,64.35,65.38,64.31,65.29,6223445,48.6134652357627,49.391582861137,48.583247075554,49.3235920006674,8238019.729879,0.0,1.0
2022-02-24,63.26,63.36,61.29,61.76,11221375,47.7900203700753,47.8655657705971,46.3017759797964,46.6568393622487,14853816.2780214,0.0,1.0
2022-02-25,64.07,64.165,63.4,63.68,4859994,48.4019381143017,48.4737062447974,47.8957839308058,48.1073110522668,6433209.65463559,0.0,1.0
2022-02-28,63.92,64.0,63.23,63.38,7676186,48.2886200135191,48.3490563339365,47.7673567499188,47.8806748507015,10161023.6321235,0.0,1.0
2022-03-01,63.62,64.47,63.34,64.3,8167548,48.0619838119537,48.7041197163888,47.8504566904928,48.5756925355018,10811443.1104852,0.0,1.0
2022-03-02,64.42,64.59,63.72,63.91,4412560,48.6663470161279,48.794774197015,48.1375292124755,48.2810654734669,5840937.99162279,0.0,1.0
2022-03-03,63.64,64.29,63.485,64.23,3981452,48.0770928920581,48.5681379954496,47.9599975212493,48.5228107551366,5270277.17438914,0.0,1.0
2022-03-04,62.47,62.87,62.18,62.74,3946012,47.1932117059533,47.4953933080404,46.9741300444402,47.3971842873621,5223364.98681025,0.0,1.0
2022-03-07,59.36,61.14,59.15,60.97,5960350,44.8437497497261,46.1884578790137,44.6851044086304,46.0600306981267,7889758.95134998,0.0,1.0
2022-03-08,59.72,60.26,59.04,59.46,6956800,45.1157131916045,45.5236583544221,44.6020044680564,44.9192951502479,9208767.11480895,0.0,1.0
2022-03-09,61.24,61.385,60.63,60.72,3764671,46.2640032795355,46.373544110292,45.8031763363526,45.8711671968222,4983322.5768852,0.0,1.0
2022-03-10,61.38,61.61,60.98,61.41,5670817,46.369766840266,46.543521261466,46.0675852381789,46.3924304604225,7506501.99857687,0.0,1.0
2022-03-11,60.4,61.59,60.39,61.56,5459574,45.6294219151526,46.5284121813617,45.6218673751004,46.5057485612052,7226878.09223579,0.0,1.0
2022-03-14,60.1,60.98,59.965,60.81,4043314,45.4027857135872,46.0675852381789,45.3007994228828,45.9391580572918,5352164.35689494,0.0,1.0
2022-03-15,60.02,60.06,59.11,59.29,4992119,45.3423493931698,45.3725675533785,44.6548862484217,44.7908679693608,6608104.48487997,0.0,1.0
2022-03-16,61.41,61.44,60.16,60.51,9097146,46.3924304604225,46.415094080579,45.4481129539003,45.7125218557265,12041958.7918893,0.0,1.0
2022-03-17,62.7,62.725,62.025,62.2,6269863,47.3669661271534,47.3858524772838,46.8570346736314,46.9892391245445,8299463.57646582,0.0,1.0
2022-03-18,62.52,62.56,61.7,61.91,5918076,47.2309844062142,47.2612025664229,46.6115121219356,46.7701574630314,7833800.54791573,0.0,1.0
2022-03-21,62.08,62.21,61.755,62.1,3224946,46.8985846439184,46.9967936645967,46.6530620922226,46.9136937240227,4268884.64119059,0.0,1.0
2022-03-22,62.29,62.41,62.11,62.13,3595819,47.0572299850141,47.1478844656402,46.9212482640749,46.9363573441793,4759811.94773534,0.0,1.0
2022-03-23,61.7,62.275,61.66,62.1,5922502,46.6115121219356,47.0458981749359,46.5812939617269,46.9136937240227,7839659.2765338,0.0,1.0
2022-03-24,62.26,62.31,61.745,61.82,3963536,47.0345663648576,47.0723390651185,46.6455075521704,46.7021666025618,5246561.6339641,0.0,1.0
2022-03-25,61.81,61.91,61.49,61.84,3155521,46.6946120625096,46.7701574630314,46.4528667808399,46.7172756826661,4176986.2601899,0.0,1.0
2022-03-28,61.38,61.38,60.83,61.18,2197707,46.369766840266,46.369766840266,45.9542671373962,46.2186760392224,2909120.85291879,0.0,1.0
2022-03-29,62.1,62.13,61.7,61.97,4825642,46.9136937240227,46.9363573441793,46.6115121219356,46.8154847033444,6387737.66062571,0.0,1.0
2022-03-30,62.12,62.53,61.98,62.25,5716764,46.9288028041271,47.2385389462664,46.8230392433966,47.0270118248054,7567322.37901387,0.0,1.0
2022-03-31,61.45,61.84,61.415,61.74,5547315,46.4226486206312,46.7172756826661,46.3962077304486,46.6417302821444,7343021.49659131,0.0,1.0
2022-04-01,61.49,61.77,61.17,61.66,6254651,46.4528667808399,46.6643939023009,46.2111214991702,46.5812939617269,8279327.34064613,0.0,1.0
2022-04-04,62.43,62.66,61.83,61.89,3286096,47.1629935457446,47.3367479669447,46.709721142614,46.755048382927,4349829.34408137,0.0,1.0
2022-04-05,61.65,62.31,61.21,62.3,10581764,46.5737394216748,47.0723390651185,46.2413396593789,47.0647845250663,14007158.5125157,0.0,1.0
2022-04-06,60.84,61.095,60.53,61.04,4717537,45.9618216774484,46.1544624487789,45.7276309358309,46.1129124784919,6244638.28031487,0.0,1.0
2022-04-07,60.0,60.28,59.77,60.04,4350845,45.3272403130655,45.5387674345264,45.1534858918654,45.3574584732742,5759245.39409368,0.0,1.0
2022-04-08,59.83,60.185,59.78,60.07,4229070,45.1988131321784,45.4669993040307,45.1610404319175,45.3801220934307,5598050.93465748,0.0,1.0
2022-04-11,58.67,58.99,58.581,58.92,4311076,44.3224864861258,44.5642317677955,44.2552510796615,44.5113499874303,5706602.87750721,0.0,1.0
2022-04-12,58.59,59.22,58.51,59.11,5661912,44.2620501657084,44.7379861889956,44.201613845291,44.6548862484217,7494714.38485255,0.0,1.0
2022-04-13,59.95,60.02,59.51,59.51,4292820,45.2894676128046,45.3423493931698,44.9570678505087,44.9570678505087,5682437.27659185,0.0,1.0
2022-04-14,58.73,59.45,58.72,59.44,5183782,44.3678137264389,44.9117406101957,44.3602591863867,44.9041860701435,6861810.2018081,0.0,1.0
2022-04-18,57.81,58.14,57.68,57.86,3893656,43.6727960416386,43.9220958633604,43.5745870209603,43.7105687418995,5154060.96613077,0.0,1.0
2022-04-19,58.05,58.07,57.475,57.62,3398799,43.8541050028908,43.8692140829952,43.4197189498906,43.5292597806472,4499015.13067008,0.0,1.0
2022-04-20,58.41,58.59,58.315,58.51,6219731,44.1260684447692,44.2620501657084,44.0543003142735,44.201613845291,8233103.48087595,0.0,1.0
2022-04-21,57.69,58.765,57.55,58.65,4622028,43.5821415610124,44.3942546166215,43.4763780002819,44.3073774060215,6118212.31746295,0.0,1.0
2022-04-22,56.94,57.855,56.85,57.72,4112139,43.0155510570991,43.7067914718734,42.9475601966295,43.604805181169,5443268.51350095,0.0,1.0
2022-04-25,56.87,56.93,56.33,56.57,6583326,42.9626692767339,43.0079965170469,42.5547241139163,42.7360330751685,8714396.84551327,0.0,1.0
2022-04-26,55.38,56.46,55.38,56.44,4871456,41.8370428089594,42.6529331345946,41.8370428089594,42.6378240544902,6448381.98798856,0.0,1.0
2022-04-27,55.38,55.84,55.21,55.48,7605458,41.8370428089594,42.1845516513596,41.7086156280724,41.9125882094812,10067400.4604791,0.0,1.0
2022-04-28,56.59,56.83,55.5,55.93,6435085,42.7511421552729,42.9324511165252,41.9276972895855,42.2525425118292,8518169.14802789,0.0,1.0
2022-04-29,55.91,56.865,55.895,56.56,3244817,42.2374334317248,42.9588920067078,42.2261016216466,42.7284785351164,4295188.02943495,0.0,1.0
2022-05-02,55.65,55.96,54.82,55.65,5481161,42.0410153903682,42.2752061319857,41.4139885660375,42.0410153903682,7255452.96224893,0.0,1.0
2022-05-03,56.18,56.26,55.83,55.9,2904683,42.4414060131336,42.501842333551,42.1769971113074,42.2298788916726,3844950.1623368,0.0,1.0
2022-05-04,57.32,57.405,55.755,56.2,4477592,43.3026235790819,43.3668371695254,42.1203380609161,42.456515093238,5927021.32634712,0.0,1.0
2022-05-05,55.23,56.26,54.91,56.26,5949603,41.7237247081767,42.501842333551,41.4819794265071,42.501842333551,7875533.06873401,0.0,1.0
2022-05-06,55.16,55.57,54.74,55.3,5061707,41.6708429278115,41.9805790699508,41.3535522456201,41.776606488542,6700218.63017455,0.0,1.0
2022-05-09,53.37,54.19,53.35,54.0,4174871,40.3185802584717,40.9380525427503,40.3034711783674,40.7945162817589,5526307.32137903,0.0,1.0
2022-05-10,54.0,54.585,53.595,54.48,7420920,40.7945162817589,41.2364568748113,40.4885574096457,41.1571342042634,9823126.15823771,0.0,1.0
2022-05-11,53.13,54.2,53.11,53.76,5002556,40.1372712972195,40.9456070828025,40.1221622171151,40.6132073205066,6621920.01822536,0.0,1.0
2022-05-12,52.73,53.02,52.19,52.61,4582876,39.8350896951324,40.0541713566455,39.4271445323148,39.7444352145062,6066386.52829565,0.0,1.0
2022-05-13,53.9,53.905,53.2,53.28,4224988,40.7189708812371,40.7227481512632,40.1901530775847,40.2505893980021,5592647.56135903,0.0,1.0
2022-05-16,53.47,53.725,53.33,53.57,3180211,40.3941256589935,40.586766430324,40.288362098263,40.4696710595153,4209668.59403083,0.0,1.0
2022-05-17,54.58,54.76,54.29,54.75,2756603,41.2326796047852,41.3686613257244,41.0135979432721,41.3611067856722,3648935.58173064,0.0,1.0
2022-05-18,53.71,54.66,53.625,54.54,4100518,40.5754346202458,41.2931159252026,40.5112210298023,41.2024614445765,5427885.71068338,0.0,1.0
2022-05-19,54.12,54.375,53.62,53.62,4602048,40.885170762385,41.0778115337156,40.5074437597762,40.5074437597762,6091764.64512022,0.0,1.0
2022-05-20,54.34,54.79,53.49,54.7,5129515,41.0513706435329,41.3913249458809,40.4092347390979,41.3233340854113,6789976.57643159,0.0,1.0
2022-05-23,54.92,55.035,54.57,54.7,3079027,41.4895339665593,41.5764111771593,41.225125064733,41.3233340854113,4075730.59211259,0.0,1.0
2022-05-24,54.05,54.205,53.535,53.93,2413952,40.8322889820198,40.9493843528286,40.4432301693327,40.7416345013937,3195365.94329682,0.0,1.0
2022-05-25,54.68,54.935,54.14,54.2,2755000,41.308225005307,41.5008657766375,40.9002798424894,40.9456070828025,3646813.67888953,0.0,1.0
2022-05-26,54.91,55.04,54.31,54.36,4455831,41.4819794265071,41.5801884471854,41.0287070233764,41.0664797236373,5898216.13125953,0.0,1.0
2022-05-27,56.04,56.05,55.835,55.88,3154299,42.3356424524031,42.3431969924553,42.1807743813335,42.2147698115683,4175368.68983941,0.0,1.0
2022-05-31,57.06,57.5,57.01,57.4,6366789,43.1062055377253,43.4386053000211,43.0684328374644,43.3630598994993,8427765.2325965,0.0,1.0
2022-06-01,56.56,57.29,56.28,57.22,5912016,42.7284785351164,43.2799599589253,42.5169514136554,43.2270781785601,7825778.88152949,0.0,1.0
2022-06-02,57.28,57.28,56.435,56.58,3642468,43.2724054188732,43.2724054188732,42.6340467844642,42.7435876152207,4821561.57071411,0.0,1.0
2022-06-03,56.23,56.7,56.035,56.63,3165547,42.4791787133945,42.8342420958469,42.331865182377,42.7813603154816,4190257.74982494,0.0,1.0
2022-06-06,56.33,57.08,56.01,57.0,8583325,42.5547241139163,43.1213146178296,42.3129788322466,43.0608782974122,11361810.1707276,0.0,1.0
2022-06-07,56.33,56.35,55.775,55.83,2461382,42.5547241139163,42.5698331940206,42.1354471410204,42.1769971113074,3258149.38169599,0.0,1.0
2022-06-08,56.16,56.68,56.085,56.565,4094038,42.4262969330293,42.8191330157425,42.3696378826379,42.7322558051425,5419308.08722088,0.0,1.0
2022-06-09,55.43,56.17,55.39,56.02,2553959,41.8748155092203,42.4338514730814,41.8445973490116,42.3205333722988,3380694.2346726,0.0,1.0
2022-06-10,54.87,55.32,54.85,55.29,3564423,41.4517612662984,41.7917155686464,41.436652186194,41.7690519484898,4718252.83257657,0.0,1.0
2022-06-13,53.19,53.83,53.08,53.57,6245636,40.1825985375325,40.6660891008719,40.0994985969586,40.4696710595153,8267394.11911612,0.0,1.0
2022-06-14,53.93,54.075,53.57,53.93,4129268,40.7416345013937,40.8511753321502,40.4696710595153,40.7416345013937,5465942.29626163,0.0,1.0
2022-06-15,54.5,54.95,53.8,54.015,6692252,41.1722432843678,41.5121975867158,40.6434254807154,40.8058480918372,8858582.9895375,0.0,1.0
2022-06-16,52.45,52.77,52.235,52.66,6546374,39.6235625736714,39.8653078553411,39.4611399625496,39.7822079147671,8665483.2124598,0.0,1.0
2022-06-17,52.34,52.62,51.94,52.35,3877502,39.5404626330974,39.7519897545584,39.2382810310103,39.5480171731496,5132677.79801144,0.0,1.0
2022-06-21,53.26,53.45,53.1,53.12,4361652,40.2354803178978,40.3790165788891,40.1146076770629,40.1297167571673,5773550.69914913,0.0,1.0
2022-06-22,52.09,52.48,51.85,51.9,3166524,39.351599131793,39.6462261938279,39.1702901705407,39.2080628708016,4191551.01188094,0.0,1.0
2022-06-23,51.96,51.985,51.32,51.87,3856657,39.2533901111147,39.2722764612451,38.7698995477753,39.1853992506451,5105085.11883305,0.0,1.0
2022-06-24,52.79,52.82,52.005,52.04,5427779,39.8804169354454,39.903080555602,39.2873855413495,39.3138264315321,7184790.81785457,0.0,1.0
2022-06-27,52.66,52.94,52.5,52.89,4536887,39.7822079147671,39.9937350362281,39.6613352739323,39.9559623359672,6005510.55215103,0.0,1.0
2022-06-28,51.78,52.74,51.75,52.56,2987207,39.1174083901755,39.8426442351845,39.094744770019,39.7066625142453,3954187.7855806,0.0,1.0
2022-06-29,51.53,51.74,51.4,51.66,2711588,38.9285448888711,39.0871902299668,38.8303358681927,39.0267539095494,3589348.89652003,0.0,1.0
2022-06-30,50.42,50.575,49.71,50.0,6693098,38.0899909430793,38.2070863138881,37.5536185993747,37.7727002608879,8859702.845934,0.0,1.0
2022-07-01,49.08,49.24,48.68,49.16,4997351,37.0776825760875,37.1985552169224,36.7755009740004,37.138118896505,6615030.12160156,0.0,1.0
2022-07-05,48.68,48.71,47.75,47.9,3535663,36.7755009740004,36.798164594157,36.0729287491479,36.1862468499306,4680183.00992508,0.0,1.0
2022-07-06,48.01,48.205,47.66,47.86,3949897,36.2693467905045,36.416660321522,36.0049378886783,36.1560286897219,5228507.58976578,0.0,1.0
2022-07-07,49.39,49.49,48.94,48.94,4225935,37.3118733177051,37.3874187182268,36.9719190153571,36.9719190153571,5593901.11219528,0.0,1.0
2022-07-08,49.61,49.67,49.1,49.22,3118269,37.478073198853,37.523400439166,37.0927916561919,37.183446136818,4127675.51493908,0.0,1.0
2022-07-11,48.41,48.71,48.26,48.65,2369195,36.5715283925916,36.798164594157,36.458210291809,36.7528373538439,3136120.77457593,0.0,1.0
2022-07-12,48.55,48.85,48.4,48.62,3668599,36.6772919533221,36.9039281548875,36.5639738525395,36.7301737336874,4856151.3668096,0.0,1.0
2022-07-13,49.04,49.165,48.2,48.25,3372188,37.0474644158788,37.1418961665311,36.4128830514959,36.4506557517568,4463789.95505885,0.0,1.0
2022-07-14,49.16,49.225,48.36,48.79,3314066,37.138118896505,37.1872234068441,36.5337556923308,36.8586009145744,4386853.43794653,0.0,1.0
2022-07-15,49.6,49.62,49.15,49.36,2667079,37.4705186588008,37.4856277389051,37.1305643564528,37.2892096975485,3530432.00721561,0.0,1.0
2022-07-18,49.5,50.17,49.44,50.07,2727755,37.394973258279,37.9011274417749,37.3496460179659,37.8255820412531,3610749.27283459,0.0,1.0
2022-07-19,50.5,50.53,50.09,50.18,2197693,38.1504272634968,38.1730908836533,37.8406911213575,37.9086819818271,2909102.32101625,0.0,1.0
2022-07-20,50.17,50.305,49.88,50.02,3228252,37.9011274417749,38.0031137324793,37.6820457802618,37.7878093409922,4273260.81760526,0.0,1.0
2022-07-21,51.14,51.16,50.485,50.68,3130778,38.6339178268361,38.6490269069405,38.1390954534185,38.286408984436,4144233.76986077,0.0,1.0
2022-07-22,50.84,51.28,50.5975,51.14,1422310,38.4072816252708,38.7396813875666,38.2240840290055,38.6339178268361,1882722.16465385,0.0,1.0
2022-07-25,50.96,51.01,50.745,50.98,1804888,38.4979361058969,38.5357088061578,38.3355134947751,38.5130451860013,2389143.46543142,0.0,1.0
2022-07-26,50.04,50.4925,49.985,50.44,2047456,37.8029184210966,38.1447613584576,37.7613684508096,38.1051000231837,2710232.50371123,0.0,1.0
2022-07-27,51.35,51.495,50.635,50.72,3087080,38.7925631679319,38.9021039986884,38.2524135542012,38.3166271446447,4086390.40719647,0.0,1.0
2022-07-28,51.26,51.325,50.685,51.06,2077689,38.7245723074623,38.7736768178014,38.290186254462,38.5734815064187,2750252.14725165,0.0,1.0
2022-07-29,51.29,51.34,50.75,50.88,3069424,38.7472359276188,38.7850086278797,38.3392907648012,38.4374997854795,4063019.03067579,0.0,1.0
2022-08-01,50.35,50.735,50.12,50.35,6567799,38.0371091627141,38.3279589547229,37.863354741514,38.0371091627141,8693843.64188638,0.0,1.0
2022-08-02,50.1,50.72,49.905,50.0,10754999,37.8482456614097,38.3166271446447,37.7009321303922,37.7727002608879,14236470.9508687,0.0,1.0
2022-08-03,50.47,50.61,50.115,50.38,2610957,38.1277636433402,38.2335272040707,37.8595774714879,38.0597727828706,3456142.90475222,0.0,1.0
2022-08-04,50.54,50.67,50.385,50.46,3037885,38.1806454237055,38.2788544443838,38.0635500528967,38.120209103288,4021270.62536962,0.0,1.0
2022-08-05,51.45,51.48,51.1,51.16,3290251,38.8681085684536,38.8907721886102,38.6036996666274,38.6490269069405,4355329.34801451,0.0,1.0
2022-08-08,51.07,51.44,50.95,51.33,2762960,38.5810360464709,38.8605540284014,38.4903815658447,38.7774540878275,3657350.38919224,0.0,1.0
2022-08-09,51.12,51.47,51.035,51.39,2239432,38.6188087467318,38.883217648558,38.5545951562883,38.8227813281406,2964352.54103192,0.0,1.0
2022-08-10,52.11,52.13,51.625,51.7,3875078,39.3667082118973,39.3818172920017,39.0003130193667,39.0569720697581,5129469.13145695,0.0,1.0
2022-08-11,52.34,52.92,52.32,52.58,4790174,39.5404626330974,39.9786259561237,39.5253535529931,39.7217715943497,6340788.40924174,0.0,1.0
2022-08-12,53.01,53.045,52.59,52.61,2185031,40.0466168165933,40.073057706776,39.7293261344019,39.7444352145062,2892341.53887393,0.0,1.0
2022-08-15,52.84,52.95,52.7,52.74,2438828,39.9181896357063,40.0012895762803,39.8124260749758,39.8426442351845,3228294.48670011,0.0,1.0
2022-08-16,53.0,53.1,52.835,52.95,1147630,40.0390622765412,40.1146076770629,39.9144123656802,40.0012895762803,1519126.23677096,0.0,1.0
2022-08-17,52.73,52.94,52.58,52.79,1759955,39.8350896951324,39.9937350362281,39.7217715943497,39.8804169354454,2329665.32422142,0.0,1.0
2022-08-18,52.84,52.89,52.69,52.84,1537720,39.9181896357063,39.9559623359672,39.8048715349236,39.9181896357063,2035491.22696988,0.0,1.0
2022-08-19,52.2,52.495,52.17,52.48,1718473,39.4346990723669,39.6575580039062,39.4120354522104,39.6462261938279,2274755.29698814,0.0,1.0
2022-08-22,51.44,51.8,51.435,51.77,4100088,38.8605540284014,39.1325174702798,38.8567767583754,39.1098538501233,5427316.51653388,0.0,1.0
2022-08-23,51.46,51.81,51.37,51.39,3320733,38.8756631085058,39.140072010332,38.8076722480362,38.8227813281406,4395678.59467872,0.0,1.0
2022-08-24,51.31,51.5,51.125,51.23,2570470,38.7623450077231,38.9058812687145,38.6225860167579,38.7019086873057,3402549.96630678,0.0,1.0
2022-08-25,52.13,52.17,51.66,51.72,3332472,39.3818172920017,39.4120354522104,39.0267539095494,39.0720811498624,4411217.59496056,0.0,1.0
2022-08-26,50.84,52.13,50.8,52.05,5652483,38.4072816252708,39.3818172920017,38.3770634650621,39.3213809715843,7482233.14849021,0.0,1.0
2022-08-29,50.21,50.43,50.06,50.28,4737910,37.9313456019836,38.0975454831315,37.8180275012009,37.9842273823489,6271606.16963611,0.0,1.0
2022-08-30,49.82,50.53,49.57,50.45,3335932,37.6367185399487,38.1730908836533,37.4478550386442,38.1126545632359,4415797.62230319,0.0,1.0
2022-08-31,50.23,50.67,50.215,50.57,4291711,37.946454682088,38.2788544443838,37.9351228720097,38.203309043862,5680969.28516902,0.0,1.0
2022-09-01,49.45,49.49,48.8973,49.34,3335337,37.3572005580181,37.3874187182268,36.9396611293343,37.2741006174442,4415010.01644514,0.0,1.0
2022-09-02,48.67,49.39,48.59,49.23,3138384,36.7679464339483,37.3118733177051,36.7075101135308,37.1910006768702,4154301.88777061,0.0,1.0
2022-09-06,48.53,48.9,48.425,48.86,2311670,36.6621828732178,36.9417008551483,36.5828602026699,36.9114826949396,3059974.51073632,0.0,1.0
2022-09-07,48.45,48.5,47.77,47.88,3298306,36.6017465528004,36.6395192530612,36.0880378292523,36.1711377698262,4365991.81051303,0.0,1.0
2022-09-08,48.7,48.76,48.11,48.2,2242947,36.7906100541048,36.8359372944179,36.3448921910263,36.4128830514959,2969005.3722774,0.0,1.0
2022-09-09,49.5,49.51,49.142,49.16,2039757,37.394973258279,37.4025277983312,37.124520724411,37.138118896505,2700041.28102021,0.0,1.0
2022-09-12,49.71,49.835,49.51,49.59,2891594,37.5536185993747,37.6480503500269,37.4025277983312,37.4629641187486,3827624.15716693,0.0,1.0
2022-09-13,47.78,48.89,47.74,48.78,4532793,36.0955923693045,36.9341463150962,36.0653742090958,36.8510463745222,6000091.29436468,0.0,1.0
2022-09-14,48.28,48.515,48.1,48.32,2941220,36.4733193719133,36.6508510631395,36.3373376509741,36.503537532122,3893314.45685062,0.0,1.0
2022-09-15,47.89,48.375,47.82,48.16,2857063,36.1786923098784,36.545087502409,36.1258105295132,36.3826648912872,3781915.21954597,0.0,1.0
2022-09-16,47.8,47.975,47.45,47.57,2631687,36.1107014494088,36.2429059003219,35.8462925475826,35.9369470282087,3483583.35758829,0.0,1.0
2022-09-19,47.74,47.78,47.1805,47.25,3018421,36.0653742090958,36.0955923693045,35.6426976931764,35.695201746539,3995505.98600631,0.0,1.0
2022-09-20,47.45,47.565,47.205,47.44,1927619,35.8462925475826,35.9331697581826,35.6612063163042,35.8387380075304,2551603.38906982,0.0,1.0
2022-09-21,46.82,47.69,46.77,47.18,2851557,35.3703565242954,36.0276015088349,35.3325838240345,35.6423199661738,3774626.88701749,0.0,1.0
2022-09-22,46.26,46.56,46.19,46.47,2826254,34.9473022813735,35.1739384829388,34.8944205010082,35.1059476224692,3741133.12058666,0.0,1.0
2022-09-23,45.07,45.5,44.9,45.44,4920997,34.0483120151643,34.373157237408,33.9198848342773,34.3278299970949,6513959.77254967,0.0,1.0
2022-09-26,44.62,45.0,44.46,44.8,3613048,33.7083577128163,33.9954302347991,33.5874850719815,33.8443394337555,4782618.10122848,0.0,1.0
2022-09-27,44.69,45.175,44.51,44.98,3835272,33.7612394931816,34.1276346857122,33.6252577722424,33.9803211546947,5076777.63769945,0.0,1.0
2022-09-28,44.43,44.59,43.72,43.9,5415483,33.564821451825,33.6856940926598,33.0284491081204,33.1644308290596,7168514.51259299,0.0,1.0
2022-09-29,43.45,43.77,43.19,43.75,4354063,32.8244765267116,33.0662218083813,32.6280584853549,33.0511127282769,5763505.0842638,0.0,1.0
2022-09-30,43.1,43.59,43.02,43.13,4910833,32.5600676248854,32.9302400874421,32.4996313044679,32.5827312450419,6500505.61130384,0.0,1.0
2022-10-03,43.6,43.68,42.9801,43.18,3107003,32.9377946274942,32.9982309479117,32.4694886896597,32.6205039453028,4112762.62822171,0.0,1.0
2022-10-04,45.06,45.065,44.34,44.37,3818158,34.0407574751122,34.0445347451382,33.4968305913554,33.5194942115119,5054123.71054863,0.0,1.0
2022-10-05,45.22,45.425,44.58,44.98,3346531,34.161630115947,34.3164981870166,33.6781395526076,33.9803211546947,4429827.59623516,0.0,1.0
2022-10-06,44.96,45.295,44.89,45.06,1710297,33.9652120745904,34.2182891663383,33.9123302942251,34.0407574751122,2263932.66590335,0.0,1.0
2022-10-07,43.55,44.34,43.495,44.25,2805735,32.9000219272333,33.4968305913554,32.8584719569464,33.4288397308858,3713971.96999605,0.0,1.0
2022-10-10,42.72,43.36,42.63,43.28,3018192,32.2729951029026,32.756485666242,32.205004242433,32.6960493458245,3995202.85702902,0.0,1.0
2022-10-11,42.11,42.63,41.94,42.33,3900345,31.8121681597198,32.205004242433,31.6837409788328,31.9783680408677,5162915.24442409,0.0,1.0
2022-10-12,42.35,42.54,42.225,42.29,2898750,31.993477120972,32.1370133819634,31.8990453703198,31.948149880659,3837096.60678077,0.0,1.0
2022-10-13,42.77,42.86,41.025,41.15,5753247,32.3107678031635,32.3787586636331,30.9925005640585,31.0869323147107,7615615.19333217,0.0,1.0
2022-10-14,41.65,42.69,41.59,42.69,4330630,31.4646593173196,32.2503314827461,31.4193320770065,32.2503314827461,5732486.65052971,0.0,1.0
2022-10-17,42.54,42.645,42.34,42.38,2725329,32.1370133819634,32.2163360525113,31.9859225809199,32.0161407411286,3607537.95886545,0.0,1.0
2022-10-18,42.14,42.69,41.875,42.63,2661911,31.8348317798763,32.2503314827461,31.6346364684936,32.205004242433,3523591.0877628,0.0,1.0
2022-10-19,41.45,41.75,41.26,41.39,2926125,31.3135685162761,31.5402047178414,31.1700322552847,31.268241275963,3873333.09478788,0.0,1.0
2022-10-20,41.78,42.43,41.71,41.8,3888513,31.5628683379979,32.0539134413895,31.5099865576327,31.5779774181023,5147253.13936108,0.0,1.0
2022-10-21,42.21,42.21,41.3,41.42,2990315,31.8877135602415,31.8877135602415,31.2002504154934,31.2909048961195,3958301.86794503,0.0,1.0
2022-10-24,41.42,41.46,40.97,41.3153,3338951,31.2909048961195,31.3211230563282,30.9509505937715,31.2118088617732,4419793.89471575,0.0,1.0
2022-10-25,41.52,41.53,40.892,40.92,4563847,31.3664502966413,31.3740048366935,30.8920251813645,30.9131778935106,6041197.70161849,0.0,1.0
2022-10-26,41.73,42.155,41.402,41.43,4309157,31.525095637737,31.8461635899546,31.2773067240256,31.2984594361717,5704062.68315157,0.0,1.0
2022-10-27,41.75,42.195,41.67,41.93,2552921,31.5402047178414,31.8763817501633,31.479768397424,31.6761864387806,3379320.22646981,0.0,1.0
2022-10-28,41.97,41.98,41.39,41.53,2773427,31.7064045989893,31.7139591390415,31.268241275963,31.3740048366935,3671205.63375737,0.0,1.0
2022-10-31,41.66,41.75,41.43,41.59,4496229,31.4722138573718,31.5402047178414,31.2984594361717,31.4193320770065,5951691.25975309,0.0,1.0
2022-11-01,42.1,42.55,42.035,42.47,2722014,31.8046136196676,32.1445679220156,31.7555091093284,32.0841316015982,3603149.86908486,0.0,1.0
2022-11-02,41.51,42.68,41.51,42.18,4010693,31.3588957565891,32.2427769426939,31.3588957565891,31.865049940085,5308983.7002637,0.0,1.0
2022-11-03,41.65,41.815,41.27,41.48,2607080,31.4646593173196,31.5893092281805,31.1775867953369,31.3362321364326,3451010.89145529,0.0,1.0
2022-11-04,43.01,43.06,42.53,42.8,3060551,32.4920767644157,32.5298494646766,32.1294588419112,32.33343142332,4051273.77558586,0.0,1.0
2022-11-07,43.23,43.29,42.97,43.19,1903285,32.6582766455637,32.7036038858767,32.461858604207,32.6280584853549,2519392.29503639,0.0,1.0
2022-11-08,43.93,44.135,43.59,43.66,3658307,33.1870944492161,33.3419625202857,32.9302400874421,32.9831218678073,4842527.77102625,0.0,1.0
2022-11-09,44.0,44.61,43.95,44.49,3252043,33.2399762295813,33.7008031727642,33.2022035293204,33.610148692138,4304753.13856151,0.0,1.0
2022-11-10,46.58,46.59,45.36,45.51,7589304,35.1890475630431,35.1966021030953,34.2673936766775,34.3807117774601,10046017.2923597,0.0,1.0
2022-11-11,48.09,48.255,47.4,47.58,6914524,36.329783110922,36.4544330217829,35.8085198473217,35.9445015682609,9152806.06396004,0.0,1.0
2022-11-14,47.82,48.18,47.74,47.89,2995378,36.1258105295132,36.3977739713916,36.0653742090958,36.1786923098784,3965003.79812877,0.0,1.0
2022-11-15,49.46,49.83,49.12,49.65,5891824,37.3647550980703,37.6442730800009,37.1079007362963,37.5082913590617,7799050.58323398,0.0,1.0
2022-11-16,48.47,48.68,48.375,48.63,5985908,36.6168556329047,36.7755009740004,36.545087502409,36.7377282737396,7923590.26314855,0.0,1.0
2022-11-17,48.54,48.66,47.95,47.952,2503788,36.6697374132699,36.7603918938961,36.2240195501915,36.2255304582019,3314282.51449709,0.0,1.0
2022-11-18,48.61,48.71,48.34,48.65,2387742,36.7226191936352,36.798164594157,36.5186466122264,36.7528373538439,3160671.5743227,0.0,1.0
2022-11-21,47.97,48.12,47.825,48.12,3195084,36.2391286302958,36.3524467310785,36.1295877995393,36.3524467310785,4229356.09306754,0.0,1.0
2022-11-22,48.68,48.7,48.275,48.35,3931380,36.7755009740004,36.7906100541048,36.4695421018872,36.5262011522786,5203996.50123874,0.0,1.0
2022-11-23,49.05,49.13,48.69,48.71,2257061,37.055018955931,37.1154552763484,36.7830555140526,36.798164594157,2987688.17745484,0.0,1.0
2022-11-25,49.18,49.29,49.03,49.24,1042188,37.1532279766093,37.2363279171833,37.0399098758267,37.1985552169224,1379551.88906516,0.0,1.0
2022-11-28,48.21,48.965,48.21,48.82,2665815,36.4204375915481,36.9908053654875,36.4204375915481,36.8812645347309,3528758.84115749,0.0,1.0
2022-11-29,49.06,49.2,48.8,49.018,3213321,37.0625734959832,37.1683370567137,36.8661554546266,37.030844427764,4253496.54354373,0.0,1.0
2022-11-30,50.82,50.91,49.485,50.03,6110316,38.3921725451664,38.460163405636,37.3836414482007,37.7953638810444,8088270.04397008,0.0,1.0
2022-12-01,50.75,51.08,50.415,50.99,4331670,38.3392907648012,38.5885905865231,38.0862136730533,38.5205997260535,5733863.30614715,0.0,1.0
2022-12-02,50.63,50.81,50.17,50.23,2840590,38.2486362841751,38.3846180051143,37.9011274417749,37.946454682088,3760109.78879013,0.0,1.0
2022-12-05,50.36,50.685,50.17,50.54,3335301,38.0446637027663,38.290186254462,37.9011274417749,38.1806454237055,4414962.36298146,0.0,1.0
2022-12-06,49.33,49.83,49.22,49.8,3405368,37.266546077392,37.6442730800009,37.183446136818,37.6216094598443,4507710.56408445,0.0,1.0
2022-12-07,49.39,49.62,49.23,49.44,2571617,37.3118733177051,37.4856277389051,37.1910006768702,37.3496460179659,3404068.25860793,0.0,1.0
2022-12-08,49.54,49.66,49.19,49.38,6079112,37.4251914184877,37.5158458991138,37.1607825166615,37.3043187776529,8046965.0806176,0.0,1.0
2022-12-09,49.49,49.955,49.49,49.69,3021239,37.3874187182268,37.7387048306531,37.3874187182268,37.5385095192704,3999236.19324665,0.0,1.0
2022-12-12,49.71,49.72,49.155,49.29,5502416,37.5536185993747,37.5611731394269,37.1343416264789,37.2363279171833,7283588.36143035,0.0,1.0
2022-12-13,41.94,42.61,41.755,42.61,7524515,37.3931782995626,37.9905419013916,37.2282346184606,37.9905419013916,8439458.03621864,7.557624,1.0
2022-12-14,42.03,42.335,41.68,42.17,4309595,37.4734211714501,37.7453553484021,37.1613655585543,37.5982434166084,4833619.9948565,0.0,1.0
2022-12-15,41.07,41.71,41.01,41.7,3795961,36.6174972046504,37.1881131825168,36.5640019567254,37.1791973078627,4257530.693556,0.0,1.0
2022-12-16,40.91,41.18,40.79,41.13,2796782,36.4748432101837,36.7155718258462,36.3678527143338,36.6709924525753,3136856.57154669,0.0,1.0
2022-12-19,40.89,41.175,40.76,41.14,1622637,36.4570114608754,36.7111138885191,36.3411050903713,36.6799083272295,1819941.46725945,0.0,1.0
2022-12-20,40.61,40.73,40.41,40.53,2422147,36.2073669705588,36.3143574664088,36.0290494774756,36.1360399733255,2716667.8469048,0.0,1.0
2022-12-21,41.08,41.11,40.58,40.66,5556680,36.6264130793045,36.653160703267,36.1806193465963,36.2519463438296,6232344.23490357,0.0,1.0
2022-12-22,40.55,40.86,40.17,40.85,3972648,36.1538717226338,36.4302638369129,35.8150684857756,36.4213479622588,4455701.94074541,0.0,1.0
2022-12-23,40.6,40.68,40.33,40.45,1389967,36.1984510959047,36.269778093138,35.9577224802422,36.0647129760922,1558979.96990221,0.0,1.0
2022-12-27,40.62,40.8,40.61,40.69,1853238,36.216282845213,36.3767685889879,36.2073669705588,36.2786939677921,2078582.3846621,0.0,1.0
2022-12-28,39.8,40.415,39.75,40.33,2071021,35.4851811235716,36.0335074148026,35.4406017503008,35.9577224802422,2322846.69797689,0.0,1.0
2022-12-29,40.65,40.69,40.29,40.32,4002717,36.2430304691755,36.2786939677921,35.9220589816256,35.9488066055881,4489427.17934099,0.0,1.0
2022-12-30,40.16,40.345,39.89,40.24,3254562,35.8061526111215,35.9710962922235,35.565423995459,35.8774796083548,3650300.30842809,0.0,1.0
2023-01-03,40.36,40.9,40.28,40.66,2743979,35.9844701042047,36.4659273355296,35.9131431069714,36.2519463438296,3077632.99332451,0.0,1.0
2023-01-04,40.93,41.03,40.48,40.73,4364470,36.4926749594921,36.5818337060337,36.0914606000547,36.3143574664088,4895167.51781811,0.0,1.0
2023-01-05,40.63,40.745,40.54,40.71,1730834,36.2251987198672,36.32773127839,36.1449558479797,36.2965257171005,1941294.67622304,0.0,1.0
2023-01-06,41.97,42.03,41.055,41.27,3012160,37.4199259235251,37.4734211714501,36.6041233926691,36.7958146977336,3378423.4490032,0.0,1.0
2023-01-09,42.61,43.08,42.61,42.8,2967455,37.9905419013916,38.4095880101373,37.9905419013916,38.1599435198207,3328282.54669798,0.0,1.0
2023-01-10,43.01,43.02,42.75,42.83,1841121,38.3471768875581,38.3560927622123,38.1153641465499,38.1866911437832,2064992.01863521,0.0,1.0
2023-01-11,42.98,42.98,42.67,42.83,1987633,38.3204292635956,38.3204292635956,38.0440371493166,38.1866911437832,2229319.13816417,0.0,1.0
2023-01-12,43.34,43.5,42.67,42.95,4408801,38.6414007511455,38.7840547456121,38.0440371493166,38.2936816396331,4944888.94361149,0.0,1.0
2023-01-13,43.25,43.28,42.92,42.9299,2435006,38.561157879258,38.5879055032205,38.2669340156706,38.2757607315783,2731090.43638568,0.0,1.0
2023-01-17,43.61,43.65,43.335,43.37,2389914,38.8821293668079,38.9177928654246,38.6369428138184,38.668148375108,2680515.47683425,0.0,1.0
2023-01-18,43.41,44.01,43.41,44.01,2969479,38.7038118737247,39.2387643529745,38.7038118737247,39.2387643529745,3330552.65487974,0.0,1.0
2023-01-19,43.36,43.61,43.25,43.33,2854266,38.6592325004538,38.8821293668079,38.561157879258,38.6324848764914,3201330.33573668,0.0,1.0
2023-01-20,44.19,44.2,43.555,43.72,2037304,39.3992500967494,39.4081659714036,38.83309205621,38.9802039880037,2285029.88099836,0.0,1.0
2023-01-23,44.84,45.125,44.21,44.26,2520418,39.9787819492701,40.2328843769137,39.4170818460578,39.4616612193286,2826888.10438016,0.0,1.0
2023-01-24,44.97,45.01,44.66,44.83,2300702,40.0946883197742,40.1303518183909,39.8182962054951,39.9698660746159,2580455.7480242,0.0,1.0
2023-01-25,45.0,45.005,44.4,44.76,1828695,40.1214359437367,40.1258938810638,39.5864834644869,39.9074549520368,2051055.07976831,0.0,1.0
2023-01-26,45.53,45.55,45.24,45.49,4274129,40.5939773004074,40.6118090497157,40.3354169354366,40.5583138017907,4793841.50830786,0.0,1.0
2023-01-27,45.38,45.625,45.36,45.47,6709646,40.4602391805949,40.6786781096219,40.4424074312866,40.5404820524824,7525505.07971375,0.0,1.0
2023-01-30,44.86,45.31,44.86,45.1,3629315,39.9966136985784,40.3978280580158,39.9966136985784,40.2105946902783,4070621.38127425,0.0,1.0
2023-01-31,44.81,44.835,44.31,44.5,4124200,39.9520343253076,39.974324011943,39.5062405925994,39.6756422110285,4625681.89882974,0.0,1.0
2023-02-01,45.74,45.895,44.96,45.13,5308994,40.7812106681448,40.9194067252844,40.08577244512,40.2373423142408,5954540.86775514,0.0,1.0
2023-02-02,45.89,46.105,45.71,46.05,7443089,40.9149487879573,41.1066400930218,40.7544630441823,41.0576027824239,8348131.04570069,0.0,1.0
2023-02-03,45.06,45.615,44.965,45.31,4069768,40.1749311916617,40.6697622349678,40.0902303824471,40.3978280580158,4564631.24243163,0.0,1.0
2023-02-06,44.36,44.65,44.285,44.51,4355195,39.5508199658702,39.809380330841,39.483950905964,39.6845580856827,4884764.72464328,0.0,1.0
2023-02-07,44.93,45.035,44.335,44.45,3393576,40.0590248211575,40.1526415050263,39.5285302792348,39.6310628377577,3806217.70901098,0.0,1.0
2023-02-08,44.96,45.26,44.85,45.22,2008621,40.08577244512,40.3532486847449,39.9876978239242,40.3175851861283,2252859.17300551,0.0,1.0
2023-02-09,45.14,45.61,44.905,45.52,4303309,40.246258188895,40.6653042976407,40.0367351345221,40.5850614257532,4826569.64899159,0.0,1.0
2023-02-10,44.9,45.05,44.685,44.99,2433505,40.0322771971951,40.1660153170075,39.8405858921305,40.1125200690825,2729406.92236353,0.0,1.0
2023-02-13,45.19,45.2,44.84,44.89,2008940,40.2908375621658,40.29975343682,39.9787819492701,40.0233613225409,2253216.96179502,0.0,1.0
2023-02-14,45.29,45.57,44.915,45.08,3050847,40.3799963087074,40.629640799024,40.0456510091763,40.19276294097,3421814.59289051,0.0,1.0
2023-02-15,44.4,44.44,44.08,44.22,2754893,39.5864834644869,39.6221469631035,39.3011754755536,39.4259977207119,3089874.08062479,0.0,1.0
2023-02-16,44.35,44.715,44.21,44.42,3254281,39.5419040912161,39.867333516093,39.4170818460578,39.6043152137952,3649985.14024673,0.0,1.0
2023-02-17,44.39,44.44,44.12,44.36,1836213,39.5775675898327,39.6221469631035,39.3368389741703,39.5508199658702,2059487.23061342,0.0,1.0
2023-02-21,43.88,44.36,43.851,44.19,2241661,39.1228579824704,39.5508199658702,39.0970019459733,39.3992500967494,2514235.66049478,0.0,1.0
2023-02-22,43.94,44.19,43.85,44.14,2216961,39.1763532303953,39.3992500967494,39.0961103585079,39.3546707234786,2486532.26519361,0.0,1.0
2023-02-23,44.88,45.09,44.515,44.87,2487130,40.0144454478867,40.2016788156242,39.6890160230098,40.0055295732326,2789552.45163582,0.0,1.0
2023-02-24,43.76,43.85,43.61,43.77,3208961,39.0158674866204,39.0961103585079,38.8821293668079,39.0247833612746,3599154.45704636,0.0,1.0
2023-02-27,43.93,44.18,43.85,44.05,3372536,39.1674373557412,39.3903342220953,39.0961103585079,39.2744278515911,3782619.35123216,0.0,1.0
2023-02-28,43.69,44.06,43.62,43.77,2397917,38.9534563640413,39.2833437262453,38.8910452414621,39.0247833612746,2689491.60123081,0.0,1.0
2023-03-01,44.21,44.44,44.14,44.4,2749783,39.4170818460578,39.6221469631035,39.3546707234786,39.5864834644869,3084142.73042281,0.0,1.0
2023-03-02,44.4,44.47,43.95,43.99,1866543,39.5864834644869,39.648894587066,39.1852691050495,39.2209326036662,2093505.20549134,0.0,1.0
2023-03-03,44.85,44.885,44.38,44.53,1897974,39.9876978239242,40.0189033852138,39.5686517151785,39.702389834991,2128758.05641082,0.0,1.0
2023-03-06,44.72,45.05,44.69,44.88,1556453,39.8717914534201,40.1660153170075,39.8450438294576,40.0144454478867,1745709.82699172,0.0,1.0
2023-03-07,44.4,45.04,44.335,45.0,3347381,39.5864834644869,40.1570994423533,39.5285302792348,40.1214359437367,3754405.63022807,0.0,1.0
2023-03-08,44.82,44.885,44.6,44.64,2747108,39.9609501999618,40.0189033852138,39.7648009575702,39.8004644561868,3081142.46392764,0.0,1.0
2023-03-09,43.91,44.6499,43.845,44.44,4803531,39.1496056064328,39.8092911720944,39.0916524211808,39.6221469631035,5387616.11880306,0.0,1.0
2023-03-10,43.49,44.06,43.46,43.92,4548164,38.775138870958,39.2833437262453,38.7483912469955,39.158521481087,5101197.78083242,0.0,1.0
2023-03-13,43.85,44.1,43.52,43.53,8593640,39.0961103585079,39.319007224862,38.8018864949205,38.8108023695746,9638583.23870308,0.0,1.0
2023-03-14,43.94,44.04,43.69,43.84,3450509,39.1763532303953,39.265511976937,38.9534563640413,39.0871944838537,3870073.4743827,0.0,1.0
2023-03-15,43.03,43.03,42.575,42.77,5762930,38.3650086368664,38.3650086368664,37.959336340102,38.1331958958582,6463673.19364312,0.0,1.0
2023-03-16,43.76,43.78,43.02,43.08,4144712,39.0158674866204,39.0336992359287,38.3560927622123,38.4095880101373,4648688.05447418,0.0,1.0
2023-03-17,43.57,43.82,43.51,43.7,3071432,38.8464658681913,39.0693627345454,38.7929706202663,38.9623722386954,3444902.6249664,0.0,1.0
2023-03-20,43.98,44.005,43.7,43.82,1638274,39.212016729012,39.2343064156474,38.9623722386954,39.0693627345454,1837479.84751549,0.0,1.0
2023-03-21,44.43,44.48,44.13,44.25,2347848,39.6132310884494,39.6578104617202,39.3457548488245,39.4527453446744,2633334.46360594,0.0,1.0
2023-03-22,44.86,45.63,44.84,44.99,4115366,39.9966136985784,40.683136046949,39.9787819492701,40.1125200690825,4615773.72902851,0.0,1.0
2023-03-23,45.47,45.845,45.235,45.5,3060504,40.5404820524824,40.8748273520135,40.3309589981095,40.5672296764449,3432645.8353368,0.0,1.0
2023-03-24,45.5,45.5,45.13,45.37,2138605,40.5672296764449,40.5672296764449,40.2373423142408,40.4513233059408,2398648.57117666,0.0,1.0
2023-03-27,45.19,45.22,45.0,45.2,1933258,40.2908375621658,40.3175851861283,40.1214359437367,40.29975343682,2168332.41267829,0.0,1.0
2023-03-28,45.03,45.06,44.79,45.02,1709830,40.1481835676992,40.1749311916617,39.9342025759993,40.139267693045,1917736.69586249,0.0,1.0
2023-03-29,45.17,45.225,45.03,45.15,3605005,40.2730058128575,40.3220431234554,40.1481835676992,40.2551740635491,4043355.40800415,0.0,1.0
2023-03-30,45.32,45.39,45.19,45.35,2180586,40.4067439326699,40.4691550552491,40.2908375621658,40.4334915566324,2445734.24883409,0.0,1.0
2023-03-31,45.33,45.425,45.18,45.23,1925056,40.4156598073241,40.5003606165387,40.2819216875116,40.3265010607825,2159133.09088638,0.0,1.0
2023-04-03,45.6,45.64,45.23,45.3,2232625,40.6563884229865,40.6920519216032,40.3265010607825,40.3889121833616,2504100.92851335,0.0,1.0
2023-04-04,45.52,45.67,45.3,45.45,1807566,40.5850614257532,40.7187995455657,40.3889121833616,40.5226503031741,2027356.90003882,0.0,1.0
2023-04-05,44.95,45.44,44.75,45.44,2605289,40.0768565704659,40.5137344285199,39.8985390773826,40.5137344285199,2922078.9895059,0.0,1.0
2023-04-06,44.89,45.01,44.63,44.82,2448783,40.0233613225409,40.1303518183909,39.7915485815326,39.9609501999618,2746542.65003201,0.0,1.0
2023-04-10,44.94,44.95,44.595,44.72,1927198,40.0679406958117,40.0768565704659,39.7603430202431,39.8717914534201,2161535.54727241,0.0,1.0
2023-04-11,45.21,45.38,45.19,45.3,1836006,40.3086693114741,40.4602391805949,40.2908375621658,40.3889121833616,2059255.06045847,0.0,1.0
2023-04-12,45.01,45.49,44.98,45.46,4130521,40.1303518183909,40.5583138017907,40.1036041944284,40.5315661778282,4632771.50051795,0.0,1.0
2023-04-13,45.21,45.27,44.92,45.02,2637612,40.3086693114741,40.3621645593991,40.0501089465034,40.139267693045,2958332.30312209,0.0,1.0
2023-04-14,45.12,45.39,44.92,45.24,3137092,40.2284264395867,40.4691550552491,40.0501089465034,40.3354169354366,3518546.54947956,0.0,1.0
2023-04-17,45.06,45.105,44.875,45.02,1044810,40.1749311916617,40.2150526276054,40.0099875105596,40.139267693045,1171853.62123959,0.0,1.0
2023-04-18,44.91,45.0562,44.83,44.97,2255822,40.0411930718492,40.1715431592931,39.9698660746159,40.0946883197742,2530118.56660247,0.0,1.0
2023-04-19,44.34,44.43,44.22,44.26,1870834,39.5329882165619,39.6132310884494,39.4259977207119,39.4616612193286,2098317.96942807,0.0,1.0
2023-04-20,44.35,44.58,44.23,44.3,3396429,39.5419040912161,39.7469692082618,39.4349135953661,39.4973247179452,3809417.6194075,0.0,1.0
2023-04-21,43.95,44.1,43.83,44.1,2507930,39.1852691050495,39.319007224862,39.0782786091995,39.319007224862,2812881.62662628,0.0,1.0
2023-04-24,44.04,44.155,43.945,44.04,1318952,39.265511976937,39.3680445354599,39.1808111677224,39.265511976937,1479329.90442396,0.0,1.0
2023-04-25,42.92,43.19,42.9,43.16,2615072,38.2669340156706,38.5076626313331,38.2491022663623,38.4809150073706,2933051.55291608,0.0,1.0
2023-04-26,43.04,43.265,43.0,43.23,2843574,38.3739245115206,38.5745316912393,38.338261012904,38.5433261299497,3189338.24251562,0.0,1.0
2023-04-27,43.65,43.69,43.26,43.3,2537170,38.9177928654246,38.9534563640413,38.5700737539122,38.6057372525289,2845677.0630071,0.0,1.0
2023-04-28,43.92,43.92,43.705,43.75,2406758,39.158521481087,39.158521481087,38.9668301760225,39.0069516119662,2699407.62219671,0.0,1.0
2023-05-01,43.7,44.06,43.68,43.79,2300535,38.9623722386954,39.2833437262453,38.9445404893871,39.0426151105829,2580268.4416673,0.0,1.0
2023-05-02,43.55,43.79,43.39,43.79,2739031,38.828634118883,39.0426151105829,38.6859801244163,39.0426151105829,3072083.34150466,0.0,1.0
2023-05-03,43.6,44.0,43.59,43.8,2152232,38.8732134921538,39.2298484783203,38.8642976174996,39.0515309852371,2413932.54558027,0.0,1.0
2023-05-04,43.74,43.9,43.66,43.84,2361749,38.9980357373121,39.1406897317787,38.9267087400788,39.0871944838537,2648925.75502625,0.0,1.0
2023-05-05,44.4,44.5,43.98,44.05,3521351,39.5864834644869,39.6756422110285,39.212016729012,39.2744278515911,3949529.50393434,0.0,1.0
2023-05-08,44.27,44.31,44.165,44.28,914253,39.4705770939827,39.5062405925994,39.376960410114,39.4794929686369,1025421.54916124,0.0,1.0
2023-05-09,44.15,44.215,44.09,44.2,2469545,39.3635865981328,39.4215397833849,39.3100913502078,39.4081659714036,2769829.20441431,0.0,1.0
2023-05-10,44.06,44.14,43.84,44.0,2011753,39.2833437262453,39.3546707234786,39.0871944838537,39.2298484783203,2256372.00839349,0.0,1.0
2023-05-11,43.51,43.59,43.32,43.53,3146448,38.7929706202663,38.8642976174996,38.6235690018372,38.8108023695746,3529040.19184546,0.0,1.0
2023-05-12,43.31,43.59,43.185,43.49,2412155,38.614653127183,38.8642976174996,38.503204694006,38.775138870958,2705460.87014977,0.0,1.0
2023-05-15,43.83,43.89,43.52,43.52,2639587,39.0782786091995,39.1317738571245,38.8018864949205,38.8018864949205,2960547.45315124,0.0,1.0
2023-05-16,44.01,44.185,44.0,44.04,2179789,39.2387643529745,39.3947921594224,39.2298484783203,39.265511976937,2444840.33765777,0.0,1.0
2023-05-17,45.09,45.125,44.68,44.75,2855611,40.2016788156242,40.2328843769137,39.8361279548035,39.8985390773826,3202838.88094639,0.0,1.0
2023-05-18,45.44,45.5,45.23,45.3,1495299,40.5137344285199,40.5672296764449,40.3265010607825,40.3889121833616,1677119.80932986,0.0,1.0
2023-05-19,45.6,45.74,45.52,45.68,2512920,40.6563884229865,40.7812106681448,40.5850614257532,40.7277154202198,2818478.38543408,0.0,1.0
2023-05-22,45.44,45.59,45.43,45.45,1476131,40.5137344285199,40.6474725483324,40.5048185538657,40.5226503031741,1655621.07730019,0.0,1.0
2023-05-23,44.95,45.26,44.92,45.22,1724674,40.0768565704659,40.3532486847449,40.0501089465034,40.3175851861283,1934385.65132202,0.0,1.0
2023-05-24,44.71,44.855,44.62,44.82,2498707,39.862875578766,39.9921557612513,39.7826327068785,39.9609501999618,2802537.15638892,0.0,1.0
2023-05-25,45.71,45.77,45.5,45.58,3792700,40.7544630441823,40.8079582921073,40.5672296764449,40.6385566736782,4253873.17241928,0.0,1.0
2023-05-26,46.8,46.8796,46.24,46.3,3246069,41.7262933814862,41.7972637437333,41.227004400853,41.280499648778,3640774.6025053,0.0,1.0
2023-05-30,46.81,47.36,46.655,47.22,4052110,41.7352092561403,42.2255823621193,41.5970131990008,42.100760116961,4544826.11877868,0.0,1.0
2023-05-31,46.2,46.39,45.885,46.39,4952124,41.1913409022363,41.3607425206655,40.9104908506302,41.3607425206655,5554277.27742602,0.0,1.0
2023-06-01,46.63,46.63,46.11,46.18,3406877,41.5747235123654,41.5747235123654,41.1110980303489,41.173509152928,3821136.0434604,0.0,1.0
2023-06-02,47.16,47.31,46.99,47.12,3113126,42.0472648690361,42.1810029888485,41.8956949999153,42.0116013704194,3491666.40487276,0.0,1.0
2023-06-05,47.01,47.04,46.785,46.89,2239035,41.9135267492236,41.9402743731861,41.7129195695049,41.8065362533736,2511290.35215224,0.0,1.0
2023-06-06,47.26,47.325,46.94,46.98,2296536,42.1364236155777,42.1943768008298,41.8511156266445,41.8867791252611,2575783.1834564,0.0,1.0
2023-06-07,47.31,47.745,47.27,47.59,2203247,42.1810029888485,42.5688435363046,42.1453394902319,42.4306474791651,2471150.71202923,0.0,1.0
2023-06-08,47.37,47.41,47.02,47.02,1446195,42.2344982367735,42.2701617353901,41.9224426238778,41.9224426238778,1622045.01083315,0.0,1.0
2023-06-09,47.6,47.78,47.46,47.56,2865900,42.4395633538193,42.6000490975942,42.314741108661,42.4038998552026,3214378.97140201,0.0,1.0
2023-06-12,48.03,48.04,47.665,47.71,2041392,42.8229459639483,42.8318618386025,42.4975165390713,42.5376379750151,2289614.96115995,0.0,1.0
2023-06-13,48.74,48.87,48.535,48.83,2954399,43.4559730643939,43.5718794348981,43.2731976339836,43.5362159362814,3313639.00301167,0.0,1.0
2023-06-14,48.64,48.8,48.29,48.5,4107494,43.3668143178523,43.5094683123189,43.0547587049566,43.241992072694,4606944.53357058,0.0,1.0
2023-06-15,49.03,49.05,48.74,48.8,3452741,43.7145334293647,43.732365178673,43.4559730643939,43.5094683123189,3872576.87431437,0.0,1.0
2023-06-16,48.45,48.725,48.41,48.71,2580353,43.1974126994232,43.4425992524127,43.1617492008065,43.4292254404314,2894110.89779619,0.0,1.0
2023-06-20,47.84,48.15,47.8,48.02,2056714,42.6535443455192,42.9299364597983,42.6178808469025,42.8140300892941,2306800.03900629,0.0,1.0
2023-06-21,47.85,47.98,47.685,47.94,1987013,42.6624602201734,42.7783665906775,42.5153482883797,42.7427030920608,2228623.74929426,0.0,1.0
2023-06-22,47.8,47.88,47.37,47.42,1277678,42.6178808469025,42.6892078441358,42.2344982367735,42.2790776100443,1433037.19439722,0.0,1.0
2023-06-23,47.14,47.185,46.91,47.0,1869473,42.0294331197277,42.0695545556715,41.824368002682,41.9046108745694,2096791.47869913,0.0,1.0
2023-06-26,47.28,47.51,47.24,47.33,1809961,42.154255364886,42.3593204819318,42.1185918662694,42.1988347381568,2030043.11994758,0.0,1.0
2023-06-27,47.38,47.405,47.05,47.17,1875911,42.2434141114277,42.2657037980631,41.9491902478403,42.0561807436902,2104012.30699665,0.0,1.0
2023-06-28,47.11,47.22,46.87,47.0,3522829,42.0026854957652,42.100760116961,41.7887045040653,41.9046108745694,3951187.22127261,0.0,1.0
2023-06-29,46.82,47.03,46.795,46.84,6981683,41.7441251307945,41.9313584985319,41.7218354441591,41.7619568801028,7830620.40552528,0.0,1.0
2023-06-30,47.02,47.255,47.02,47.04,5452219,41.9224426238778,42.1319656782506,41.9224426238778,41.9402743731861,6115181.30467863,0.0,1.0
2023-07-03,47.57,47.7701,47.44,47.55,1307668,42.4128157298568,42.5912223816866,42.2969093593526,42.3949839805484,1466673.82699163,0.0,1.0
2023-07-05,47.07,47.26,47.015,47.2,3288923,41.9670219971486,42.1364236155777,41.9179846865507,42.0829283676527,3688839.43255536,0.0,1.0
2023-07-06,45.98,46.18,45.74,46.13,3666406,40.9951916598447,41.173509152928,40.7812106681448,41.1289297796572,4112222.45961903,0.0,1.0
2023-07-07,46.24,46.54,46.095,46.12,2436659,41.227004400853,41.4944806404779,41.0977242183676,41.120013905003,2732944.43284045,0.0,1.0
2023-07-10,46.23,46.25,45.93,45.96,2321757,41.2180885261988,41.2359202755072,40.9506122865739,40.9773599105364,2604070.92972728,0.0,1.0
2023-07-11,46.91,47.03,46.7,46.96,2293878,41.824368002682,41.9313584985319,41.6371346349445,41.8689473759528,2572801.9840754,0.0,1.0
2023-07-12,48.07,48.07,47.6,47.64,3172865,42.858609462565,42.858609462565,42.4395633538193,42.4752268524359,3558669.3656783,0.0,1.0
2023-07-13,48.77,48.805,48.33,48.35,2371981,43.4827206883564,43.513926249646,43.0904222035732,43.1082539528815,2660401.91456963,0.0,1.0
2023-07-14,48.7,49.05,48.68,49.0,3173379,43.4203095657773,43.732365178673,43.4024778164689,43.6877858054022,3559245.86548335,0.0,1.0
2023-07-17,48.97,48.99,48.565,48.84,2220890,43.6610381814397,43.678869930748,43.2999452579461,43.5451318109356,2490939.01175791,0.0,1.0
2023-07-18,48.95,48.985,48.665,48.78,2168343,43.6432064321314,43.6744119934209,43.3891040044877,43.4916365630106,2432002.56184331,0.0,1.0
2023-07-19,48.21,48.525,48.08,48.47,1899681,42.9834317077232,43.2642817593294,42.8675253372191,43.2152444487315,2130672.61899297,0.0,1.0
2023-07-20,47.57,48.08,47.48,47.96,3528196,42.4128157298568,42.8675253372191,42.3325728579693,42.7605348413692,3957206.82137712,0.0,1.0
2023-07-21,47.47,47.73,47.43,47.62,1999047,42.3236569833151,42.5554697243234,42.2879934846985,42.4573951031276,2242121.02294019,0.0,1.0
2023-07-24,48.08,48.085,47.76,47.87,2350021,42.8675253372191,42.8719832745462,42.5822173482859,42.6802919694817,2635771.68943547,0.0,1.0
2023-07-25,48.47,48.59,48.395,48.42,1416090,43.2152444487315,43.3222349445815,43.1483753888253,43.1706650754607,1588279.39481931,0.0,1.0
2023-07-26,48.47,48.635,48.08,48.1,2744563,43.2152444487315,43.3623563805252,42.8675253372191,42.8853570865274,3078288.00477617,0.0,1.0
2023-07-27,48.01,48.59,47.96,48.57,3079217,42.80511421464,43.3222349445815,42.7605348413692,43.3044031952731,3453634.24166355,0.0,1.0
2023-07-28,48.78,48.84,48.53,48.56,2906261,43.4916365630106,43.5451318109356,43.2687396966565,43.295487320619,3259647.66523807,0.0,1.0
2023-07-31,47.88,47.96,47.76,47.88,1716756,42.6892078441358,42.7605348413692,42.5822173482859,42.6892078441358,1925504.86249633,0.0,1.0
2023-08-01,47.72,47.89,47.615,47.84,1545851,42.5465538496692,42.69812371879,42.4529371658005,42.6535443455192,1733818.6773163,0.0,1.0
2023-08-02,46.38,46.71,46.355,46.69,2216154,41.3518266460113,41.6460505095987,41.3295369593759,41.6282187602904,2485627.13806778,0.0,1.0
2023-08-03,46.1,46.27,45.91,46.01,2876524,41.1021821556947,41.2537520248155,40.9327805372656,41.0219392838072,3226294.79616637,0.0,1.0
2023-08-04,46.74,47.11,46.57,46.7,3184992,41.6727981335612,42.0026854957652,41.5212282644404,41.6371346349445,3572270.94765471,0.0,1.0
2023-08-07,47.2,47.27,47.0,47.21,1965501,42.0829283676527,42.1453394902319,41.9046108745694,42.0918442423069,2204495.99869836,0.0,1.0
2023-08-08,46.42,46.455,46.15,46.38,1707630,41.3874901446279,41.4186957059175,41.1467615289655,41.3518266460113,1915269.18696927,0.0,1.0
2023-08-09,46.48,46.84,46.35,46.79,1825883,41.4409853925529,41.7619568801028,41.3250790220488,41.717377506832,2047901.15476479,0.0,1.0
2023-08-10,46.17,46.76,46.07,46.48,2391532,41.1645932782738,41.6906298828695,41.0754345317322,41.4409853925529,2682330.21746572,0.0,1.0
2023-08-11,45.79,46.0199,45.67,45.91,2852679,40.8257900414156,41.0307659997149,40.7187995455657,40.9327805372656,3199550.3645487,0.0,1.0
2023-08-14,45.53,45.565,45.1,45.13,2176012,40.5939773004074,40.6251828616969,40.2105946902783,40.2373423142408,2440604.07352609,0.0,1.0
2023-08-15,45.12,45.32,45.105,45.27,2190122,40.2284264395867,40.4067439326699,40.2150526276054,40.3621645593991,2456429.77829125,0.0,1.0
2023-08-16,45.0,45.4,44.995,45.18,2068711,40.1214359437367,40.4780709299032,40.1169780064096,40.2819216875116,2320255.813639,0.0,1.0
2023-08-17,45.16,45.64,45.15,45.62,2175990,40.2640899382033,40.6920519216032,40.2551740635491,40.6742201722948,2440579.39843716,0.0,1.0
2023-08-18,45.12,45.21,44.85,44.9,2238407,40.2284264395867,40.3086693114741,39.9876978239242,40.0322771971951,2510585.99052272,0.0,1.0
2023-08-21,45.41,45.47,45.03,45.06,2298734,40.4869868045574,40.5404820524824,40.1481835676992,40.1749311916617,2578248.44915972,0.0,1.0
2023-08-22,45.03,45.4,44.95,45.34,2365094,40.1481835676992,40.4780709299032,40.0768565704659,40.4245756819783,2652677.4901389,0.0,1.0
2023-08-23,45.85,45.915,45.56,45.57,2615462,40.8792852893406,40.9372384745927,40.6207249243699,40.629640799024,2933488.97494715,0.0,1.0
2023-08-24,45.77,46.32,45.73,46.32,4104167,40.8079582921073,41.2983313980863,40.7722947934906,41.2983313980863,4603212.98716706,0.0,1.0
2023-08-25,45.5,45.725,45.21,45.45,2576572,40.5672296764449,40.7678368561636,40.3086693114741,40.5226503031741,2889870.1472847,0.0,1.0
2023-08-28,45.82,45.85,45.66,45.77,1852085,40.8525376653781,40.8792852893406,40.7098836709115,40.8079582921073,2077289.18568306,0.0,1.0
2023-08-29,46.33,46.335,45.73,45.78,2179009,41.3072472727405,41.3117052100676,40.7722947934906,40.8168741667615,2443965.49359563,0.0,1.0
2023-08-30,46.19,46.305,46.08,46.15,1213662,41.1824250275822,41.2849575861051,41.0843504063864,41.1467615289655,1361237.17198426,0.0,1.0
2023-08-31,45.6,45.84,45.54,45.77,1902158,40.6563884229865,40.8703694146865,40.6028931750615,40.8079582921073,2133450.80968774,0.0,1.0
2023-09-01,45.76,46.08,45.65,46.01,1551198,40.7990424174531,41.0843504063864,40.7009677962573,41.0219392838072,1739815.84552178,0.0,1.0
2023-09-05,45.91,46.1,45.86,45.97,2210575,40.9327805372656,41.1021821556947,40.8882011639948,40.9862757851906,2479369.75983356,0.0,1.0
2023-09-06,45.55,45.955,45.43,45.79,2201357,40.6118090497157,40.9729019732093,40.5048185538657,40.8257900414156,2469030.89757096,0.0,1.0
2023-09-07,45.13,45.16,44.975,45.1,4339520,40.2373423142408,40.2640899382033,40.0991462571013,40.2105946902783,4867183.72377908,0.0,1.0
2023-09-08,45.15,45.39,45.12,45.25,1388034,40.2551740635491,40.4691550552491,40.2284264395867,40.3443328100908,1556811.92686103,0.0,1.0
2023-09-11,45.31,45.33,45.03,45.18,1688772,40.3978280580158,40.4156598073241,40.1481835676992,40.2819216875116,1894118.14937455,0.0,1.0
2023-09-12,45.42,45.56,45.26,45.26,2854269,40.4959026792116,40.6207249243699,40.3532486847449,40.3532486847449,3201333.70052152,0.0,1.0
2023-09-13,45.69,45.83,45.49,45.54,1759810,40.736631294874,40.8614535400323,40.5583138017907,40.6028931750615,1973794.01153668,0.0,1.0
2023-09-14,46.26,46.43,46.19,46.36,1848011,41.2448361501613,41.3964060192821,41.1824250275822,41.333994896703,2072719.8078508,0.0,1.0
2023-09-15,46.02,46.345,45.97,46.3,2504569,41.0308551584614,41.3206210847217,40.9862757851906,41.280499648778,2809111.9459944,0.0,1.0
2023-09-18,45.97,46.04,45.755,45.83,2160137,40.9862757851906,41.0486869077697,40.7945844801261,40.8614535400323,2422798.75367159,0.0,1.0
2023-09-19,45.54,45.645,45.36,45.61,2069196,40.6028931750615,40.6965098589303,40.4424074312866,40.6653042976407,2320799.78719047,0.0,1.0
2023-09-20,45.25,45.74,45.22,45.62,2064582,40.3443328100908,40.7812106681448,40.3175851861283,40.6742201722948,2315624.74808441,0.0,1.0
2023-09-21,44.34,44.59,44.3,44.43,2622082,39.5329882165619,39.755885082916,39.4973247179452,39.6132310884494,2940913.93352585,0.0,1.0
2023-09-22,44.7,44.88,44.61,44.78,2030562,39.8539597041118,40.0144454478867,39.7737168322243,39.9252867013451,2277468.08783559,0.0,1.0
2023-09-25,44.89,44.955,44.675,44.71,1713284,40.0233613225409,40.081314507793,39.8316700174764,39.862875578766,1921610.68482484,0.0,1.0
2023-09-26,44.15,44.48,44.1,44.45,3138640,39.3635865981328,39.6578104617202,39.319007224862,39.6310628377577,3520282.77846443,0.0,1.0
2023-09-27,44.26,44.46,44.01,44.35,2476608,39.4616612193286,39.6399787124119,39.2387643529745,39.5419040912161,2777751.0295565,0.0,1.0
2023-09-28,44.76,44.84,44.33,44.33,4056329,39.9074549520368,39.9787819492701,39.5240723419077,39.5240723419077,4549558.1278789,0.0,1.0
2023-09-29,44.55,45.17,44.475,45.14,2608997,39.7202215842993,40.2730058128575,39.6533525243931,40.246258188895,2926237.86358594,0.0,1.0
2023-10-02,44.6,44.8,44.48,44.8,3763290,39.7648009575702,39.9431184506534,39.6578104617202,39.9431184506534,4220887.0648967,0.0,1.0
2023-10-03,44.13,44.555,44.055,44.4,3959841,39.3457548488245,39.7246795216264,39.2788857889182,39.5864834644869,4441337.67420199,0.0,1.0
2023-10-04,44.24,44.335,44.06,44.23,3728262,39.4438294700203,39.5285302792348,39.2833437262453,39.4349135953661,4181599.8369368,0.0,1.0
2023-10-05,44.81,44.88,44.5,44.7,1841193,39.9520343253076,40.0144454478867,39.6756422110285,39.8539597041118,2065072.77347171,0.0,1.0
2023-10-06,45.57,45.665,44.86,44.98,2851104,40.629640799024,40.7143416082386,39.9966136985784,40.1036041944284,3197783.85250014,0.0,1.0
2023-10-09,45.43,45.445,44.92,45.08,2187326,40.5048185538657,40.518192365847,40.0501089465034,40.19276294097,2453293.79880696,0.0,1.0
2023-10-10,45.82,45.885,45.35,45.39,3087365,40.8525376653781,40.9104908506302,40.4334915566324,40.4691550552491,3462772.99732809,0.0,1.0
2023-10-11,45.88,45.97,45.66,45.91,2821722,40.9060329133031,40.9862757851906,40.7098836709115,40.9327805372656,3164829.14963621,0.0,1.0
2023-10-12,45.67,46.07,45.51,46.01,4449187,40.7187995455657,41.0754345317322,40.576145551099,41.0219392838072,4990185.67732132,0.0,1.0
2023-10-13,45.51,45.86,45.43,45.72,2528444,40.576145551099,40.8882011639948,40.5048185538657,40.7633789188365,2835890.02546062,0.0,1.0
2023-10-16,45.74,45.83,45.465,45.55,2928895,40.7812106681448,40.8614535400323,40.5360241151553,40.6118090497157,3285033.84536952,0.0,1.0
2023-10-17,45.26,45.475,44.97,45.07,2531340,40.3532486847449,40.5449399898095,40.0946883197742,40.1838470663158,2839138.16444006,0.0,1.0
2023-10-18,44.36,44.67,44.28,44.54,2467148,39.5508199658702,39.8272120801493,39.4794929686369,39.7113057096452,2767140.74131565,0.0,1.0
2023-10-19,44.78,45.01,44.62,44.79,2983344,39.9252867013451,40.1303518183909,39.7826327068785,39.9342025759993,3346103.5688818,0.0,1.0
2023-10-20,44.21,44.595,44.2,44.4,2633727,39.4170818460578,39.7603430202431,39.4081659714036,39.5864834644869,2953974.90673565,0.0,1.0
2023-10-23,44.11,44.32,43.63,43.82,3237576,39.3279230995161,39.5151564672536,38.8999611161163,39.0693627345454,3631248.89658252,0.0,1.0
2023-10-24,44.47,44.51,44.235,44.24,1968357,39.648894587066,39.6845580856827,39.4393715326932,39.4438294700203,2207699.27387974,0.0,1.0
2023-10-25,43.83,44.22,43.73,44.19,2742522,39.0782786091995,39.4259977207119,38.9891198626579,39.3992500967494,3075998.82948023,0.0,1.0
2023-10-26,43.49,43.635,43.325,43.49,2731941,38.775138870958,38.9044190534433,38.6280269391643,38.775138870958,3064131.23329878,0.0,1.0
2023-10-27,43.46,43.71,43.395,43.67,2687204,38.7483912469955,38.9712881133496,38.6904380617434,38.9356246147329,3013954.43995511,0.0,1.0
2023-10-30,43.82,43.955,43.64,43.86,3188488,39.0693627345454,39.1897270423766,38.9088769907704,39.105026233162,3576192.04360503,0.0,1.0
2023-10-31,43.52,43.535,43.22,43.4,2110500,38.8018864949205,38.8152603069017,38.5344102552956,38.6948959990705,2367126.14506575,0.0,1.0
2023-11-01,44.04,44.05,43.55,43.55,2938899,39.265511976937,39.2744278515911,38.828634118883,38.828634118883,3296254.28126396,0.0,1.0
2023-11-02,44.99,45.01,44.745,44.91,1826291,40.1125200690825,40.1303518183909,39.8940811400555,40.0411930718492,2048358.76550499,0.0,1.0
2023-11-03,45.74,45.83,45.22,45.22,2502268,40.7812106681448,40.8614535400323,40.3175851861283,40.3175851861283,2806531.15601108,0.0,1.0
2023-11-06,45.84,45.865,45.67,45.83,1406037,40.8703694146865,40.8926591013219,40.7187995455657,40.8614535400323,1577004.00077224,0.0,1.0
2023-11-07,45.84,45.88,45.545,45.68,1618395,40.8703694146865,40.9060329133031,40.6073511123886,40.7277154202198,1815183.66147533,0.0,1.0
2023-11-08,45.65,45.91,45.545,45.88,2296449,40.7009677962573,40.9327805372656,40.6073511123886,40.9060329133031,2575685.60469562,0.0,1.0
2023-11-09,45.51,45.955,45.49,45.8,2304036,40.576145551099,40.9729019732093,40.5583138017907,40.8347059160698,2584195.14559238,0.0,1.0
2023-11-10,46.24,46.27,45.7,45.74,2526444,41.227004400853,41.2537520248155,40.7455471695282,40.7812106681448,2833646.83555769,0.0,1.0
2023-11-13,46.04,46.165,45.84,45.97,1590336,41.0486869077697,41.1601353409468,40.8703694146865,40.9862757851906,1783712.82873219,0.0,1.0
2023-11-14,47.19,47.2,46.75,46.78,2706458,42.0740124929985,42.0829283676527,41.6817140082153,41.7084616321778,3035549.62915062,0.0,1.0
2023-11-15,47.38,47.66,47.33,47.43,3965987,42.2434141114277,42.4930586017442,42.1988347381568,42.2879934846985,4448230.9967737,0.0,1.0
2023-11-16,47.44,47.555,47.32,47.43,2047341,42.2969093593526,42.3994419178755,42.1899188635027,42.2879934846985,2296287.32952621,0.0,1.0
2023-11-17,47.83,47.87,47.74,47.84,4081587,42.644628470865,42.6802919694817,42.5643855989776,42.6535443455192,4577887.37316299,0.0,1.0
2023-11-20,48.31,48.41,47.99,48.02,2005949,43.0725904542649,43.1617492008065,42.7872824653316,42.8140300892941,2249862.27129519,0.0,1.0
2023-11-21,48.68,48.995,48.625,48.99,3542320,43.4024778164689,43.6833278680751,43.353440505871,43.678869930748,3973048.22847161,0.0,1.0
2023-11-22,48.22,48.38,48.015,48.31,2551202,42.9923475823774,43.135001576844,42.8095721519671,43.0725904542649,2861415.28336605,0.0,1.0
2023-11-24,48.13,48.215,48.02,48.1,1232882,42.9121047104899,42.9878896450503,42.8140300892941,42.8853570865274,1382794.22695141,0.0,1.0
2023-11-27,48.1,48.21,47.935,48.05,1748965,42.8853570865274,42.9834317077232,42.7382451547337,42.8407777132566,1961630.31428805,0.0,1.0
2023-11-28,48.75,48.81,48.5,48.56,2420784,43.4648889390481,43.5183841869731,43.241992072694,43.295487320619,2715139.11298595,0.0,1.0
2023-11-29,48.98,49.25,48.94,49.03,2934316,43.6699540560939,43.9106826717563,43.6342905574772,43.7145334293647,3291114.0116014,0.0,1.0
2023-11-30,48.7,48.93,48.605,48.91,3175320,43.4203095657773,43.625374682823,43.3356087565627,43.6075429335147,3561422.88128414,0.0,1.0
2023-12-01,49.02,49.055,48.385,48.53,2376705,43.7056175547105,43.7368231160001,43.1394595141711,43.2687396966565,2665700.32912035,0.0,1.0
2023-12-04,48.26,48.515,48.135,48.46,1860817,43.0280110809941,43.2553658846752,42.916562647817,43.2063285740773,2087082.95279925,0.0,1.0
2023-12-05,48.2,48.275,47.95,48.07,1528032,42.9745158330691,43.0413848929753,42.751618966715,42.858609462565,1713832.97687615,0.0,1.0
2023-12-06,48.11,48.55,48.1,48.49,1458358,42.8942729611816,43.2865714459648,42.8853570865274,43.2330761980398,1635686.97022781,0.0,1.0
2023-12-07,48.64,48.675,48.255,48.32,1285894,43.3668143178523,43.3980198791419,43.023553143667,43.081506328919,1442252.21851845,0.0,1.0
2023-12-08,48.55,48.56,48.3,48.33,1739514,43.2865714459648,43.295487320619,43.0636745796107,43.0904222035732,1951030.12040176,0.0,1.0
2023-12-11,48.85,48.87,48.485,48.53,1370601,43.5540476855897,43.5718794348981,43.2286182607128,43.2687396966565,1537259.16207215,0.0,1.0
2023-12-12,48.79,48.81,48.45,48.61,1574832,43.5005524376647,43.5183841869731,43.1974126994232,43.3400666938898,1766323.62060469,0.0,1.0
2023-12-13,49.46,49.51,48.5,48.73,2894268,44.0979160394937,44.1424954127645,43.241992072694,43.4470571897398,3246196.37698516,0.0,1.0
2023-12-14,50.16,50.19,49.67,49.67,2971075,44.7220272652852,44.7487748892477,44.2851494072312,44.2851494072312,3332342.72042228,0.0,1.0
2023-12-15,49.5,49.84,49.48,49.73,4089812,44.1335795381104,44.4367192763519,44.115747788802,44.3386446551561,4587112.49163878,0.0,1.0
2023-12-18,49.44,49.53,49.325,49.45,1900579,44.0800842901854,44.1603271620729,43.9775517316625,44.0890001648395,2131679.81125938,0.0,1.0
2023-12-19,49.58,49.63,49.43,49.52,2087181,44.2049065353437,44.2494859086145,44.0711684155312,44.1514112874187,2340971.67239255,0.0,1.0
2023-12-20,43.43,44.27,43.4,44.26,6425045,42.0555004624541,42.8689156222161,42.026449921034,42.8592321084094,6635034.68705879,3.739237,1.0
2023-12-21,44.31,44.31,44.005,44.08,3672783,42.9076496774428,42.9076496774428,42.6123025063388,42.6849288598889,3792820.5332476,0.0,1.0
2023-12-22,44.47,44.615,44.365,44.53,1616450,43.0625858983499,43.2029968485469,42.9609090033796,43.12068698119,1669280.4205879,0.0,1.0
2023-12-26,45.41,45.48,45.25,45.36,3202161,43.9728361961787,44.0406207928255,43.8178999752717,43.9244186271453,3306817.19871952,0.0,1.0
2023-12-27,45.86,45.895,45.67,45.82,2123445,44.4085943174797,44.4424866158032,44.2246075551526,44.369860262253,2192845.53354281,0.0,1.0
2023-12-28,46.03,46.15,45.98,46.01,2461631,44.5732140521935,44.6894162178738,44.52479648316,44.5538470245801,2542084.46349235,0.0,1.0
2023-12-29,46.03,46.27,45.915,46.2,1884587,44.5732140521935,44.805618383554,44.4618536434165,44.7378337869072,1946180.93971016,0.0,1.0
2024-01-02,44.97,45.23,44.865,45.23,4126416,43.5467615886843,43.7985329476583,43.4450846937141,43.7985329476583,4261279.61644384,0.0,1.0
2024-01-03,44.3,44.47,44.17,44.25,4850014,42.8979661636361,43.0625858983499,42.7720804841492,42.8495485946027,5008526.96326964,0.0,1.0
2024-01-04,44.32,44.5,44.24,44.29,6456972,42.9173331912495,43.0916364397699,42.839865080796,42.8882826498294,6668005.15690822,0.0,1.0
2024-01-05,44.39,44.675,44.325,44.4,3069791,42.9851177878963,43.261097931387,42.9221749481529,42.994801301703,3170120.95121838,0.0,1.0
2024-01-08,45.08,45.11,44.505,44.54,1470796,43.6532802405579,43.682330781978,43.0964781966733,43.1303704949967,1518866.01223607,0.0,1.0
2024-01-09,44.14,44.285,43.955,44.13,2861133,42.7430299427291,42.8834408929261,42.5638849373053,42.7333464289224,2954643.38370993,0.0,1.0
2024-01-10,43.93,44.13,43.83,44.12,2376179,42.5396761527886,42.7333464289224,42.4428410147217,42.7236629151157,2453839.63655674,0.0,1.0
2024-01-11,44.0,44.26,43.755,44.14,4647955,42.6074607494354,42.8592321084094,42.3702146611715,42.7430299427291,4799864.07081793,0.0,1.0
2024-01-12,44.1,44.255,43.95,44.07,4830423,42.7042958875023,42.854390351506,42.559043180402,42.6752453460823,4988295.67079555,0.0,1.0
2024-01-16,42.9,43.14,42.795,43.11,4528858,41.5422742306995,41.7746785620601,41.4405973357293,41.74562802064,4676874.62465457,0.0,1.0
2024-01-17,42.35,42.38,42.125,42.23,3630021,41.0096809713316,41.0387315127517,40.7918019106811,40.8934788056513,3748660.94319212,0.0,1.0
2024-01-18,43.13,43.19,42.96,43.0,3898143,41.7649950482534,41.8230961310935,41.6003753135397,41.6391093687664,4025545.97206952,0.0,1.0
2024-01-19,44.19,44.225,43.75,43.95,3671593,42.7914475117625,42.825339810086,42.3653729042682,42.559043180402,3791591.64048847,0.0,1.0
2024-01-22,44.28,44.43,44.205,44.3,2248897,42.8785991360227,43.0238518431231,42.8059727824726,42.8979661636361,2322397.68011313,0.0,1.0
2024-01-23,44.56,44.615,44.36,44.45,2648006,43.1497375226101,43.2029968485469,42.9560672464763,43.0432188707365,2734550.75591529,0.0,1.0
2024-01-24,44.96,45.2,44.775,44.95,8833039,43.5370780748777,43.7694824062382,43.3579330694539,43.527394561071,9121729.13296997,0.0,1.0
2024-01-25,44.98,45.22,44.89,45.22,3503989,43.556445102491,43.7888494338516,43.4692934782308,43.7888494338516,3618509.8404871,0.0,1.0
2024-01-26,45.0,45.185,44.9737,45.09,2199014,43.5758121301044,43.7549571355282,43.5503444887928,43.6629637543646,2270884.35447968,0.0,1.0
2024-01-29,45.4,45.46,45.085,45.32,2485827,43.963152682372,44.0212537652122,43.6581219974613,43.8856845719185,2567071.26113938,0.0,1.0
2024-01-30,45.15,45.185,44.96,45.03,2720426,43.7210648372048,43.7549571355282,43.5370780748777,43.6048626715245,2809337.65811392,0.0,1.0
2024-01-31,44.65,45.13,44.58,44.94,5169712,43.2368891468703,43.7016978095914,43.1691045502234,43.5177110472643,5338673.65008402,0.0,1.0
2024-02-01,44.96,44.97,44.695,44.87,1638666,43.5370780748777,43.5467615886843,43.2804649590004,43.4499264506175,1692222.50591301,0.0,1.0
2024-02-02,44.76,44.83,44.585,44.69,2493321,43.3434077987439,43.4111923953907,43.1739463071268,43.275623202097,2574810.18747294,0.0,1.0
2024-02-05,44.84,44.935,44.61,44.76,2012822,43.4208759091974,43.5128692903609,43.1981550916435,43.3434077987439,2078607.04304406,0.0,1.0
2024-02-06,45.69,45.71,45.145,45.25,5181497,44.243974582766,44.2633416103794,43.7162230803014,43.8178999752717,5350843.81913139,0.0,1.0
2024-02-07,46.01,46.01,45.59,45.64,3055130,44.5538470245801,44.5538470245801,44.1471394446991,44.1955570137326,3154980.78588927,0.0,1.0
2024-02-08,46.53,46.575,45.92,46.08,4808164,45.057389742528,45.1009655546581,44.4666954003199,44.6216316212269,4965309.18010182,0.0,1.0
2024-02-09,46.69,46.84,46.43,46.84,2416772,45.212325963435,45.3575786705354,44.9605546044611,45.3575786705354,2495759.33720502,0.0,1.0
2024-02-12,46.86,47.17,46.73,46.8,3341981,45.3769456981487,45.6771346261561,45.2510600186618,45.3188446153086,3451206.93450263,0.0,1.0
2024-02-13,45.59,46.14,45.405,45.99,3676669,44.1471394446991,44.6797327040671,43.9679944392754,44.5344799969667,3796833.53935012,0.0,1.0
2024-02-14,46.31,46.46,46.06,46.06,4420144,44.8443524387808,44.9896051458811,44.6022645936135,44.6022645936135,4564607.52598539,0.0,1.0
2024-02-15,46.38,46.39,46.165,46.31,4307706,44.9121370354276,44.9218205492343,44.7039414885838,44.8443524387808,4448494.71585822,0.0,1.0
2024-02-16,46.09,46.22,45.94,46.0,3744181,44.6313151350336,44.7572008145206,44.4860624279333,44.5441635107734,3866552.03342957,0.0,1.0
2024-02-20,46.43,46.63,46.255,46.59,2567214,44.9605546044611,45.1542248805949,44.791093112844,45.1154908253681,2651118.23171712,0.0,1.0
2024-02-21,45.99,46.03,45.87,45.99,3564584,44.5344799969667,44.5732140521935,44.4182778312864,44.5344799969667,3681085.26631872,0.0,1.0
2024-02-22,46.68,46.71,46.485,46.6,3503635,45.2026424496283,45.2316929910484,45.0138139303979,45.1251743391748,3618144.27070833,0.0,1.0
2024-02-23,46.41,46.475,46.245,46.45,2651311,44.9411875768477,45.0041304165912,44.7814095990373,44.9799216320745,2737963.77320011,0.0,1.0
2024-02-26,46.4,46.515,46.35,46.48,1486509,44.931504063041,45.0428644718179,44.8830864940076,45.0089721734945,1535092.56007158,0.0,1.0
2024-02-27,46.14,46.35,46.12,46.26,2290345,44.6797327040671,44.8830864940076,44.6603656764537,44.7959348697473,2365200.32471861,0.0,1.0
2024-02-28,45.86,45.99,45.715,45.95,2142445,44.4085943174797,44.5344799969667,44.2681833672828,44.49574594174,2212466.51036929,0.0,1.0
2024-02-29,46.33,46.5,46.155,46.47,3985988,44.8637194663942,45.0283392011079,44.6942579747771,44.9992886596878,4116262.00940228,0.0,1.0
2024-03-01,46.86,46.955,46.325,46.37,2423916,45.3769456981487,45.4689390793123,44.8588777094908,44.9024535216209,2503136.82449178,0.0,1.0
2024-03-04,47.28,47.415,47.17,47.26,2316017,45.7836532780297,45.91438071442,45.6771346261561,45.7642862504163,2391711.36246016,0.0,1.0
2024-03-05,46.97,47.27,46.82,47.22,3169265,45.4834643500223,45.773969764223,45.338211642922,45.7255521951896,3272846.05905194,0.0,1.0
2024-03-06,48.06,48.3,47.84,47.9,2643196,46.5389673549515,46.7713716863121,46.3259300512043,46.3840311340445,2729583.55072922,0.0,1.0
2024-03-07,48.78,48.89,48.38,48.41,2993684,47.2361803490332,47.3426990009068,46.8488397967656,46.8778903381857,3091526.54683242,0.0,1.0
2024-03-08,48.46,49.1,48.345,48.85,5053484,46.9263079072191,47.5460527908473,46.8149474984422,47.30396494568,5218646.97142146,0.0,1.0
2024-03-11,48.34,48.52,48.28,48.4,4374595,46.8101057415388,46.9844089900593,46.7520046586987,46.868206824379,4517569.84843436,0.0,1.0
2024-03-12,49.11,49.145,48.67,49.0,4778662,47.555736304654,47.5896286029774,47.1296616971596,47.4492176527804,4934842.96650525,0.0,1.0
2024-03-13,48.73,48.89,48.615,48.89,3349808,47.1877627799997,47.3426990009068,47.0764023712228,47.3426990009068,3459289.74427215,0.0,1.0
2024-03-14,48.49,48.79,48.335,48.74,3957943,46.9553584486392,47.2458638628399,46.8052639846355,47.1974462938064,4087300.4149234,0.0,1.0
2024-03-15,48.32,48.5,48.27,48.33,2877575,46.7907387139255,46.9650419624459,46.742321144892,46.8004222277321,2971622.75744577,0.0,1.0
2024-03-18,48.38,48.74,48.3325,48.74,2540262,46.8488397967656,47.1974462938064,46.8028431061838,47.1974462938064,2623285.35974726,0.0,1.0
2024-03-19,48.27,48.365,47.99,48.17,3219815,46.742321144892,46.8343145260556,46.4711827583047,46.6454860068251,3325048.1842403,0.0,1.0
2024-03-20,48.46,48.47,47.925,47.99,3191786,46.9263079072191,46.9359914210258,46.4082399185612,46.4711827583047,3296103.11268927,0.0,1.0
2024-03-21,48.7,49.0,48.64,48.94,3686411,47.1587122385797,47.4492176527804,47.1006111557395,47.3911165699402,3806893.93704714,0.0,1.0
2024-03-22,48.68,48.77,48.57,48.62,1628685,47.1393452109663,47.2264968352265,47.0328265590927,47.0812441281262,1681915.29698116,0.0,1.0
2024-03-25,48.87,48.995,48.68,48.76,1774725,47.3233319732934,47.444375895877,47.1393452109663,47.2168133214198,1832728.32096747,0.0,1.0
2024-03-26,48.46,48.61,48.43,48.59,1975247,46.9263079072191,47.0715606143195,46.897257365799,47.0521935867061,2039803.97966222,0.0,1.0
2024-03-27,48.59,48.68,48.47,48.65,2977417,47.0521935867061,47.1393452109663,46.9359914210258,47.1102946695462,3074727.89261998,0.0,1.0
2024-03-28,48.68,48.835,48.56,48.59,2703797,47.1393452109663,47.28943967497,47.023143045286,47.0521935867061,2792165.17265879,0.0,1.0
2024-04-01,48.82,49.07,48.68,48.84,3585161,47.27491440426,47.5170022494272,47.1393452109663,47.2942814318733,3702334.7842218,0.0,1.0
2024-04-02,48.97,49.1051,48.93,49.03,2143244,47.4201671113603,47.5509913828887,47.3814330561335,47.4782681942004,2213291.624079,0.0,1.0
2024-04-03,49.01,49.16,48.73,48.74,2361089,47.4589011665871,47.6041538736874,47.1877627799997,47.1974462938064,2438256.45022454,0.0,1.0
2024-04-04,48.59,49.6,48.57,49.36,2314498,47.0521935867061,48.0302284811818,47.0328265590927,47.7978241498212,2390142.71699703,0.0,1.0
2024-04-05,48.62,48.755,48.185,48.28,3340870,47.0812441281262,47.2119715645165,46.6600112775351,46.7520046586987,3450059.62369977,0.0,1.0
2024-04-08,48.97,49.24,48.94,49.05,3614150,47.4201671113603,47.6816219841409,47.3911165699402,47.4976352218138,3732271.23144406,0.0,1.0
2024-04-09,49.8,49.9651,49.55,49.89,5274492,48.2238987573156,48.383773570264,47.9818109121483,48.3110503815758,5446878.17386712,0.0,1.0
2024-04-10,49.26,49.4,49.03,49.31,8044101,47.7009890117543,47.836558205048,47.4782681942004,47.7494065807878,8307006.27952089,0.0,1.0
2024-04-11,49.32,49.39,48.92,49.3,7457872,47.7590900945944,47.8268746912413,47.3717495423269,47.7397230669811,7701617.56246759,0.0,1.0
2024-04-12,48.37,48.735,48.34,48.68,4288871,46.8391562829589,47.1926045369031,46.8101057415388,47.1393452109663,4429044.13172523,0.0,1.0
2024-04-15,47.66,48.4,47.6,48.4,3904005,46.1516268026839,46.868206824379,46.0935257198438,46.868206824379,4031599.55976199,0.0,1.0
2024-04-16,46.58,46.79,46.39,46.51,4159646,45.1058073115614,45.3091611015019,44.9218205492343,45.0380227149146,4295595.67223037,0.0,1.0
2024-04-17,46.84,47.18,46.601,47.09,5485188,45.3575786705354,45.6868181399628,45.1261426905555,45.5996665157026,5664460.34931095,0.0,1.0
2024-04-18,46.69,47.03,46.47,46.72,3454158,45.212325963435,45.5415654328625,44.9992886596878,45.2413765048551,3567050.21436918,0.0,1.0
2024-04-19,45.71,46.14,45.61,46.08,3811687,44.2633416103794,44.6797327040671,44.1665064723125,44.6216316212269,3936264.33141107,0.0,1.0
2024-04-22,45.85,45.955,45.36,45.36,5088007,44.3989108036731,44.5005876986433,43.9244186271453,43.9244186271453,5254298.28631518,0.0,1.0
2024-04-23,46.31,46.35,45.93,45.94,2689867,44.8443524387808,44.8830864940076,44.4763789141266,44.4860624279333,2777779.898596,0.0,1.0
2024-04-24,46.53,46.78,46.28,46.73,2939978,45.057389742528,45.2994775876952,44.8153018973607,45.2510600186618,3036065.27412488,0.0,1.0
2024-04-25,46.54,46.64,45.74,45.79,5273482,45.0670732563347,45.1639083944016,44.2923921517995,44.3408097208329,5445835.16404634,0.0,1.0
2024-04-26,47.1,47.11,46.85,46.95,2102471,45.6093500295093,45.619033543316,45.367262184342,45.4640973224089,2171186.04049235,0.0,1.0
2024-04-29,47.91,47.935,47.53,47.69,4130737,46.3937146478512,46.4179234323679,46.025741123197,46.180677344104,4265741.83964737,0.0,1.0
2024-04-30,47.16,47.62,47.15,47.39,2951900,45.6674511123494,46.1128927474572,45.6577675985427,45.8901719299033,3048376.92074201,0.0,1.0
2024-05-01,46.91,47.73,46.785,47.2,2740652,45.4253632671822,46.2194113993308,45.3043193445986,45.7061851675762,2830224.70428721,0.0,1.0
2024-05-02,47.9,48.05,47.14,47.52,3303160,46.3840311340445,46.5292838411448,45.6480840847361,46.0160576093903,3411117.14811415,0.0,1.0
2024-05-03,48.65,48.71,48.28,48.44,3461920,47.1102946695462,47.1683957523864,46.7520046586987,46.9069408796057,3575065.89974429,0.0,1.0
2024-05-06,48.99,49.01,48.78,48.88,2088332,47.4395341389737,47.4589011665871,47.2361803490332,47.3330154871001,2156584.93568447,0.0,1.0
2024-05-07,48.56,48.795,48.535,48.76,1228963,47.023143045286,47.2507056197432,46.9989342607693,47.2168133214198,1269129.18650559,0.0,1.0
2024-05-08,48.86,48.89,48.65,48.65,1545252,47.3136484594867,47.3426990009068,47.1102946695462,47.1102946695462,1595755.45700411,0.0,1.0
2024-05-09,48.92,48.93,48.585,48.75,2434981,47.3717495423269,47.3814330561335,47.0473518298027,47.2071298076131,2514563.46178573,0.0,1.0
2024-05-10,49.46,49.655,49.37,49.57,2456650,47.8946592878881,48.0834878071186,47.8075076636279,48.0011779397617,2536940.66951484,0.0,1.0
2024-05-13,49.56,49.69,49.44,49.63,1970770,47.991494425955,48.117380105442,47.8752922602747,48.0592790226018,2035180.6579121,0.0,1.0
2024-05-14,50.41,50.42,49.84,49.88,2699180,48.8145930995236,48.8242766133303,48.2626328125423,48.3013668677691,2787397.27528996,0.0,1.0
2024-05-15,51.31,51.35,50.84,51.0,1951574,49.6861093421257,49.7248433973525,49.2309841932113,49.3859204141183,2015357.27521941,0.0,1.0
2024-05-16,50.83,51.1999,50.81,51.05,1828366,49.2213006794046,49.5794938551141,49.2019336517912,49.4343379831518,1888122.46928059,0.0,1.0
2024-05-17,50.98,51.075,50.815,50.89,2981695,49.366553386505,49.4585467676685,49.2067754086946,49.2794017622448,3079145.71045491,0.0,1.0
2024-05-20,50.83,50.9,50.4,50.61,2345370,49.2213006794046,49.2890852760514,48.8049095857169,49.0082633756574,2422023.7062911,0.0,1.0
2024-05-21,50.52,50.565,50.385,50.46,1441404,48.9211117513972,48.9646875635273,48.7903843150069,48.8630106685571,1488513.39376849,0.0,1.0
2024-05-22,51.03,51.23,50.84,51.19,4145935,49.4149709555384,49.6086412316722,49.2309841932113,49.5699071764454,4281436.55574258,0.0,1.0
2024-05-23,51.04,51.8,50.88,51.8,2833564,49.4246544693451,50.1606015186535,49.2697182484381,50.1606015186535,2926173.3463347,0.0,1.0
2024-05-24,51.69,51.796,51.37,51.5,1438815,50.0540828667799,50.1567281131309,49.7442104249659,49.8700961044528,1485839.77750514,0.0,1.0
2024-05-28,52.3,52.54,52.105,52.41,3662547,50.644777208988,50.8771815403486,50.4559486897576,50.7512958608616,3782249.99015308,0.0,1.0
2024-05-29,51.03,51.25,51.0,51.25,3005869,49.4149709555384,49.6280082592856,49.3859204141183,49.6280082592856,3104109.78907614,0.0,1.0
2024-05-30,51.15,51.345,50.985,51.16,2919976,49.5311731212187,49.7200016404491,49.3713951434083,49.5408566350254,3015409.54894155,0.0,1.0
2024-05-31,50.32,50.485,49.77,50.47,3436786,48.7274414752634,48.8872194530738,48.1948482158955,48.8726941823638,3549110.44545183,0.0,1.0
2024-06-03,50.85,51.07,50.49,51.07,2528073,49.240667707018,49.4537050107652,48.8920612099772,49.4537050107652,2610697.98677158,0.0,1.0
2024-06-04,50.19,50.31,49.86,50.19,2029876,48.6015557957765,48.7177579614567,48.2819998401557,48.6015557957765,2096218.41877032,0.0,1.0
2024-06-05,51.42,51.44,50.84,50.93,5040247,49.7926279939993,49.8119950216127,49.2309841932113,49.3181358174715,5204977.34667135,0.0,1.0
2024-06-06,51.6,51.66,51.33,51.66,1897860,49.9669312425197,50.0250323253599,49.7054763697391,50.0250323253599,1959887.74104795,0.0,1.0
2024-06-07,51.16,51.47,51.085,51.34,1790510,49.5408566350254,49.8410455630328,49.4682302814752,49.7151598835458,1849029.22197831,0.0,1.0
2024-06-10,51.57,51.625,51.02,51.24,1049946,49.9378807010997,49.9911400270365,49.4052874417317,49.6183247454789,1084261.37552945,0.0,1.0
2024-06-11,51.52,51.54,50.98,51.29,3590758,49.8894631320662,49.9088301596796,49.366553386505,49.6667423145123,3708114.71092169,0.0,1.0
2024-06-12,52.64,53.01,52.525,52.7,2565628,50.9740166784155,51.332306689263,50.8626562696385,51.0321177612556,2649480.39649361,0.0,1.0
2024-06-13,52.64,52.87,52.345,52.86,2537182,50.9740166784155,51.1967374959693,50.6883530211181,51.1870539821627,2620104.69613539,0.0,1.0
2024-06-14,53.12,53.16,52.61,52.9,1335532,51.4388253411366,51.4775593963634,50.9449661369954,51.2257880373894,1379181.18015936,0.0,1.0
2024-06-17,53.71,53.78,53.23,53.38,2678074,52.0101526557313,52.0779372523781,51.5453439930102,51.6905967001105,2765601.4680847,0.0,1.0
2024-06-18,54.44,54.505,53.99,54.19,4163715,52.7170491636197,52.7799920033631,52.2812910423186,52.4749613184524,4299797.6593202,0.0,1.0
2024-06-20,54.87,55.38,54.535,55.24,2924396,53.1334402573073,53.6272994614485,52.8090425447832,53.4917302681549,3019974.00776119,0.0,1.0
2024-06-21,54.63,55.035,54.46,54.51,2267751,52.9010359259468,53.2932182351177,52.736416191233,52.7848337602665,2341867.88522294,0.0,1.0
2024-06-24,53.85,54.455,53.83,54.31,1913407,52.145721849025,52.7315744343297,52.1263548214116,52.5911634841327,1975942.86350696,0.0,1.0
2024-06-25,54.02,54.04,53.59,53.6,1738703,52.3103415837387,52.3297086113521,51.893950490051,51.9036340038577,1795529.01427043,0.0,1.0
2024-06-26,53.61,53.71,53.29,53.5,2078424,51.9133175176644,52.0101526557313,51.6034450758503,51.8067988657908,2146353.11261096,0.0,1.0
2024-06-27,53.97,54.17,53.78,54.04,1961133,52.2619240147052,52.455594290839,52.0779372523781,52.3297086113521,2025228.69192911,0.0,1.0
2024-06-28,54.19,54.69,54.005,54.47,1542846,52.4749613184524,52.9591370087869,52.2958163130287,52.7460997050397,1593270.82172808,0.0,1.0
2024-07-01,54.05,54.38,53.81,54.3,1627309,52.3393921251588,52.6589480807795,52.1069877937982,52.581479970326,1680494.32518573,0.0,1.0
2024-07-02,54.35,54.415,53.86,53.86,1606737,52.6298975393595,52.6928403791029,52.1554053628316,52.1554053628316,1659249.9706976,0.0,1.0
2024-07-03,55.27,55.32,54.72,54.75,1798935,53.5207808095749,53.5691983786084,52.988187550207,53.017238091627,1857729.57617637,0.0,1.0
2024-07-05,55.48,55.71,55.14,55.71,5517207,53.7241345995154,53.9468554170693,53.394895130088,53.9468554170693,5697525.82599555,0.0,1.0
2024-07-08,56.24,56.62,56.055,56.5,3061056,54.4600816488238,54.828055173478,54.2809366434001,54.7118530077978,3161100.46529315,0.0,1.0
2024-07-09,56.09,56.32,55.905,56.3,4327868,54.3148289417235,54.5375497592774,54.1356839362997,54.518182731664,4469315.67032009,0.0,1.0
2024-07-10,56.88,56.935,56.59,56.86,1519268,55.079826532452,55.1330858583888,54.799004632058,55.0604595048386,1568922.22216941,0.0,1.0
2024-07-11,56.84,57.69,56.68,57.65,5438996,55.0410924772252,55.8641911507939,54.8861562563182,55.8254570955671,5616758.65659681,0.0,1.0
2024-07-12,56.81,57.12,56.46,56.46,5626479,55.0120419358052,55.3122308638125,54.673118952571,54.673118952571,5810369.16177363,0.0,1.0
2024-07-15,55.87,56.46,55.765,56.46,3385520,54.1017916379763,54.673118952571,54.0001147430061,54.673118952571,3496168.91924201,0.0,1.0
2024-07-16,56.57,56.58,56.1,56.33,3656415,54.7796376044446,54.7893211182513,54.3245124555302,54.547233273084,3775917.57805308,0.0,1.0
2024-07-17,54.65,55.35,54.61,55.35,16442977,52.9204029535601,53.5982489200284,52.8816688983334,53.5982489200284,16980382.6671268,0.0,1.0
2024-07-18,53.97,54.94,53.6511,54.81,6895322,52.2619240147052,53.2012248539542,51.9531167594099,53.0753391744672,7120681.74595503,0.0,1.0
2024-07-19,53.14,53.79,53.08,53.54,3720859,51.45819236875,52.0876207661848,51.4000912859098,51.8455329210176,3842467.80071655,0.0,1.0
2024-07-22,52.95,52.98,52.55,52.66,6177175,51.2742056064229,51.3032561478429,50.8868650541553,50.9933837060289,6379063.55411244,0.0,1.0
2024-07-23,53.12,53.3599,53.04,53.25,1796146,51.4388253411366,51.6711328373591,51.3613572306831,51.5647110206236,1854849.42331484,0.0,1.0
2024-07-24,51.78,52.67,51.76,52.57,4553256,50.1412344910402,51.0030672198356,50.1218674634268,50.9062320817687,4702070.02426575,0.0,1.0
2024-07-25,51.67,52.31,50.98,51.49,6075079,50.0347158391666,50.6544607227947,49.366553386505,49.8604125906461,6273630.75147682,0.0,1.0
2024-07-26,52.14,52.325,51.905,52.3,6198954,50.489840988081,50.6689859935048,50.2622784136238,50.644777208988,6401554.35697055,0.0,1.0
2024-07-29,51.43,51.75,51.165,51.66,2058804,49.802311507806,50.1121839496201,49.5456983919287,50.0250323253599,2126091.87233014,0.0,1.0
2024-07-30,51.39,52.075,51.02,52.07,6991983,49.7635774525792,50.4268981483375,49.4052874417317,50.4220563914342,7220501.91653528,0.0,1.0
2024-07-31,53.14,53.39,52.885,53.0,8550349,51.45819236875,51.7002802139172,51.2112627666794,51.3226231754563,8829799.97828162,0.0,1.0
2024-08-01,51.74,52.975,51.54,52.67,5749518,50.1025004358134,51.2984143909396,49.9088301596796,51.0030672198356,5937429.44428699,0.0,1.0
2024-08-02,50.29,50.385,49.645,50.01,5847643,48.6983909338434,48.7903843150069,48.0738042933119,48.427252547256,6038761.46276586,0.0,1.0
2024-08-05,47.78,48.265,45.06,45.06,11772264,46.2678289683642,46.7374793879887,43.6339132129446,43.6339132129446,12157016.7968027,0.0,1.0
2024-08-06,48.29,49.02,47.28,47.79,5673257,46.7616881725054,47.4685846803938,45.7836532780297,46.2775124821709,5858676.00672043,0.0,1.0
2024-08-07,48.98,50.51,48.93,50.47,7329286,47.429850625167,48.9114282375905,47.3814330561335,48.8726941823638,7568828.98740388,0.0,1.0
2024-08-08,50.85,50.865,49.6,50.2,7417817,49.240667707018,49.255192977728,48.0302284811818,48.6112393095832,7660253.44526838,0.0,1.0
2024-08-09,51.48,51.6674,50.94,51.37,5001657,49.8507290768395,50.0321981255768,49.3278193312782,49.7442104249659,5165126.11005376,0.0,1.0
2024-08-12,51.86,52.19,51.51,51.7,6369657,50.2187026014937,50.5382585571144,49.8797796182595,50.0637663805866,6577836.44156061,0.0,1.0
2024-08-13,53.02,53.04,51.985,52.11,3133838,51.3419902030697,51.3613572306831,50.3397465240773,50.4607904466609,3236261.19873447,0.0,1.0
2024-08-14,52.86,53.155,52.35,52.97,4296252,51.1870539821627,51.47271763946,50.6931947780215,51.2935726340362,4436666.36488082,0.0,1.0
2024-08-15,53.23,53.365,52.66,52.88,2620414,51.5453439930102,51.6760714294005,50.9933837060289,51.206421009776,2706056.96683128,0.0,1.0
2024-08-16,53.79,53.81,53.24,53.26,2180074,52.0876207661848,52.1069877937982,51.5550275068169,51.5743945344303,2251325.33863265,0.0,1.0
2024-08-19,54.64,54.66,53.94,54.2,2877666,52.9107194397535,52.9300864673668,52.2328734732852,52.4846448322591,2971716.73159794,0.0,1.0
2024-08-20,54.14,54.5,53.925,54.44,2615685,52.426543749419,52.7751502464598,52.2183482025751,52.7170491636197,2701173.40896746,0.0,1.0
2024-08-21,54.06,54.25,53.6,53.73,2855747,52.3490756389654,52.5330624012926,51.9036340038577,52.0295196833447,2949081.35312112,0.0,1.0
2024-08-22,52.87,54.16,52.72,54.16,5192162,51.1967374959693,52.4459107770323,51.051484788869,52.4459107770323,5361857.383229,0.0,1.0
2024-08-23,54.4,54.64,53.77,53.91,3567533,52.6783151083929,52.9107194397535,52.0682537385714,52.2038229318651,3684130.64845879,0.0,1.0
2024-08-26,53.93,54.4,53.79,54.4,2454133,52.2231899594785,52.6783151083929,52.0876207661848,52.6783151083929,2534341.40642683,0.0,1.0
2024-08-27,54.12,54.215,53.57,53.79,1872203,52.4071767218056,52.4991701029691,51.8745834624376,52.0876207661848,1933392.19355126,0.0,1.0
2024-08-28,54.0,54.36,53.735,54.32,4602479,52.2909745561253,52.6395810531661,52.034361440248,52.6008469979394,4752901.77912523,0.0,1.0
2024-08-29,54.07,54.665,54.04,54.37,4123908,52.3587591527721,52.9349282242702,52.3297086113521,52.6492645669728,4258689.64750274,0.0,1.0
2024-08-30,53.8,54.1,53.445,54.0,2693668,52.0973042799915,52.3878096941922,51.753539539854,52.2909745561253,2781705.12664429,0.0,1.0
2024-09-03,51.67,52.9898,51.515,52.95,6030203,50.0347158391666,51.3127459913735,49.8846213751629,51.2742056064229,6227288.06957865,0.0,1.0
2024-09-04,51.2,51.67,50.78,50.78,6462051,49.5795906902521,50.0347158391666,49.1728831103712,49.1728831103712,6673250.15381884,0.0,1.0
2024-09-05,51.57,51.92,51.27,51.35,2455442,49.9378807010997,50.2768036843338,49.647375286899,49.7248433973525,2535693.18846187,0.0,1.0
2024-09-06,50.08,52.02,50.07,51.97,4564459,48.4950371439029,50.3736388224007,48.4853536300962,50.3252212533673,4713639.17181244,0.0,1.0
2024-09-09,51.22,51.41,50.88,50.91,2237388,49.5989577178655,49.7829444801926,49.2697182484381,49.2987687898581,2310512.53157123,0.0,1.0
2024-09-10,50.8,50.88,50.11,50.82,5801768,49.1922501379845,49.2697182484381,48.5240876853229,49.2116171655979,5991387.13055982,0.0,1.0
2024-09-11,52.0,52.01,50.25,51.1,4529777,50.3542717947873,50.363955308594,48.6596568786166,49.4827555521852,4677823.66032318,0.0,1.0
2024-09-12,52.5,52.51,51.84,52.06,3357711,50.8384474851218,50.8481309989285,50.1993355738803,50.4123728776275,3467451.03794897,0.0,1.0
2024-09-13,52.55,52.71,52.46,52.69,2458703,50.8868650541553,51.0418012750623,50.7997134298951,51.0224342474489,2539060.76769509,0.0,1.0
2024-09-16,52.57,52.69,52.2,52.69,4676864,50.9062320817687,51.0224342474489,50.5479420709211,51.0224342474489,4829717.90340091,0.0,1.0
2024-09-17,52.31,52.72,52.055,52.71,1785045,50.6544607227947,51.051484788869,50.4075311207241,51.0418012750623,1843385.60943322,0.0,1.0
2024-09-18,52.02,53.0,51.975,52.32,3807052,50.3736388224007,51.3226231754563,50.3300630102706,50.6641442366014,3931477.8457484,0.0,1.0
2024-09-19,53.71,53.89,53.03,53.42,2265971,52.0101526557313,52.1844559042517,51.3516737168764,51.7293307553373,2340029.7094992,0.0,1.0
2024-09-20,53.16,53.6,52.96,53.6,2008864,51.4775593963634,51.9036340038577,51.2838891202296,51.9036340038577,2074519.68376621,0.0,1.0
2024-09-23,53.52,53.68,53.19,53.37,5001066,51.8261658934042,51.9811021143112,51.5066099377834,51.6809131863038,5164515.79440616,0.0,1.0
2024-09-24,55.23,55.28,54.435,54.69,4524577,53.4820467543482,53.5304643233816,52.7122074067163,52.9591370087869,4672453.70877066,0.0,1.0
2024-09-25,55.01,55.585,54.98,55.36,1598852,53.269009450601,53.8258114944856,53.2399589091809,53.6079324338351,1651107.26531461,0.0,1.0
2024-09-26,56.38,56.562,55.76,56.43,3169847,54.5956508421175,54.7718907933993,53.9952729861027,54.6440684111509,3273447.08055263,0.0,1.0
2024-09-27,55.5,56.15,55.47,56.09,3617941,53.7435016271288,54.3729300245636,53.7144510857087,54.3148289417235,3736186.13266244,0.0,1.0
2024-09-30,53.87,54.31,53.48,54.06,3408436,52.1650888766383,52.5911634841327,51.7874318381774,52.3490756389654,3519833.88266073,0.0,1.0
2024-10-01,53.51,54.21,52.945,54.19,5785147,51.8164823795975,52.4943283460658,51.2693638495195,52.4749613184524,5974222.90656861,0.0,1.0
2024-10-02,53.6,53.85,53.3,53.73,3467959,51.9036340038577,52.145721849025,51.613128589657,52.0295196833447,3581302.27232614,0.0,1.0
2024-10-03,53.65,53.76,52.96,53.02,5048025,51.9520515728912,52.0585702247647,51.2838891202296,51.3419902030697,5213009.55497431,0.0,1.0
2024-10-04,53.78,53.86,53.41,53.86,3133164,52.0779372523781,52.1554053628316,51.7196472415306,52.1554053628316,3235565.17039863,0.0,1.0
2024-10-07,53.69,54.18,53.58,54.0,2427622,51.9907856281179,52.4652778046457,51.8842669762443,52.2909745561253,2506963.94765594,0.0,1.0
2024-10-08,54.34,54.415,53.935,54.12,3096509,52.6202140255528,52.6928403791029,52.2280317163818,52.4071767218056,3197712.17536838,0.0,1.0
2024-10-09,54.32,54.38,53.795,53.9,5988687,52.6008469979394,52.6589480807795,52.0924625230882,52.1941394180584,6184415.20252979,0.0,1.0
2024-10-10,54.44,54.51,53.78,54.11,1683888,52.7170491636197,52.7848337602665,52.0779372523781,52.3974932079989,1738922.49612603,0.0,1.0
2024-10-11,55.09,55.12,54.44,54.44,2991310,53.3464775610545,53.3755281024746,52.7170491636197,52.7170491636197,3089074.9574121,0.0,1.0
2024-10-14,55.37,55.39,54.95,55.02,2399519,53.6176159476418,53.6369829752552,53.2109083677608,53.2786929644077,2477942.45756358,0.0,1.0
2024-10-15,54.59,55.515,54.52,55.44,4287548,52.86230187072,53.7580268978388,52.7945172740732,53.6854005442886,4427677.89212831,0.0,1.0
2024-10-16,55.24,55.4,55.06,55.26,2515762,53.4917302681549,53.6466664890619,53.3174270196344,53.5110972957682,2597984.626471,0.0,1.0
2024-10-17,56.73,57.01,56.3,56.57,5331048,54.9345738253516,55.205712211939,54.518182731664,54.7796376044446,5505282.59309863,0.0,1.0
2024-10-18,56.66,57.02,56.54,57.02,3717323,54.8667892287048,55.2153957257457,54.7505870630245,55.2153957257457,3838816.23366084,0.0,1.0
2024-10-21,56.21,56.44,55.83,56.4,1826987,54.4310311074038,54.6537519249576,54.0630575827496,54.6150178697309,1886698.39943619,0.0,1.0
2024-10-22,56.48,56.55,56.23,56.36,2556149,54.6924859801844,54.7602705768312,54.4503981350171,54.5762838145041,2639691.59442317,0.0,1.0
2024-10-23,55.6,56.025,55.24,55.67,3546252,53.8403367651957,54.25188610198,53.4917302681549,53.9081213618425,3662154.12173014,0.0,1.0
2024-10-24,55.61,55.87,55.35,55.78,2393580,53.8500202790024,54.1017916379763,53.5982489200284,54.0146400137161,2471809.35328082,0.0,1.0
2024-10-25,56.3,56.76,56.22,56.66,1323342,54.518182731664,54.9636243667717,54.4407146212105,54.8667892287048,1366592.77450068,0.0,1.0
2024-10-28,55.48,55.81,55.4,55.81,3774941,53.7241345995154,54.0436905551362,53.6466664890619,54.0436905551362,3898317.36222865,0.0,1.0
2024-10-29,55.35,55.515,54.85,55.08,2352236,53.5982489200284,53.7580268978388,53.1140732296939,53.3367940472478,2429114.10770639,0.0,1.0
2024-10-30,54.73,55.115,54.63,54.95,2499786,52.9978710640137,53.3706863455712,52.9010359259468,53.2109083677608,2581486.4830089,0.0,1.0
2024-10-31,54.22,54.6,53.77,54.6,2410842,52.5040118598725,52.8719853845267,52.0682537385714,52.8719853845267,2489635.52706918,0.0,1.0
2024-11-01,54.8,55.4,54.72,55.04,1628168,53.0656556606605,53.6466664890619,52.988187550207,53.2980599920211,1681381.39987489,0.0,1.0
2024-11-04,55.2,55.7,55.115,55.56,2267892,53.4529962129281,53.9371719032626,53.3706863455712,53.8016027099689,2342013.49352466,0.0,1.0
2024-11-05,55.94,56.255,55.695,55.72,2574052,54.1695762346231,54.4746069195339,53.9323301463592,53.956538930876,2658179.71800868,0.0,1.0
2024-11-06,55.24,55.335,54.39,54.9,2673075,53.4917302681549,53.5837236493184,52.6686315945862,53.1624907987274,2760439.08581335,0.0,1.0
2024-11-07,56.65,56.7301,56.28,56.33,3048210,54.8571057148981,54.9346706604897,54.4988157040506,54.547233273084,3147834.61959247,0.0,1.0
2024-11-08,55.99,56.43,55.765,56.41,1723037,54.2179938036566,54.6440684111509,54.0001147430061,54.6247013835376,1779351.0025355,0.0,1.0
2024-11-11,54.76,55.14,54.37,55.12,2079220,53.0269216054337,53.394895130088,52.6492645669728,53.3755281024746,2147175.12827169,0.0,1.0
2024-11-12,54.03,54.28,53.635,54.28,5553634,52.3200250975454,52.5621129427126,51.9375263021811,52.5621129427126,5735143.36930388,0.0,1.0
2024-11-13,54.08,54.63,53.82,54.575,2875174,52.3684426665788,52.9010359259468,52.1166713076049,52.84777660001,2969143.2855847,0.0,1.0
2024-11-14,53.56,54.03,53.52,53.88,2503603,51.864899948631,52.3200250975454,51.8261658934042,52.174772390445,2585428.23398504,0.0,1.0
2024-11-15,53.32,53.7776,53.16,53.72,2379731,51.6324956172704,52.0756132090645,51.4775593963634,52.019836169538,2457507.7265403,0.0,1.0
2024-11-18,53.6,53.64,53.0,53.05,1754892,51.9036340038577,51.9423680590845,51.3226231754563,51.3710407444898,1812247.11920959,0.0,1.0
2024-11-19,54.21,54.28,53.61,53.73,1402881,52.4943283460658,52.5621129427126,51.9133175176644,52.0295196833447,1448731.3469113,0.0,1.0
2024-11-20,53.65,53.71,53.05,53.69,1801293,51.9520515728912,52.0101526557313,51.3710407444898,51.9907856281179,1860164.64266883,0.0,1.0
2024-11-21,53.74,53.835,53.26,53.58,1830590,52.0392031971514,52.1311965783149,51.5743945344303,51.8842669762443,1890419.15625228,0.0,1.0
2024-11-22,54.24,54.34,54.07,54.25,1080804,52.5233788874859,52.6202140255528,52.3587591527721,52.5330624012926,1116127.90726164,0.0,1.0
2024-11-25,54.06,54.5,53.83,54.5,2632536,52.3490756389654,52.7751502464598,52.1263548214116,52.7751502464598,2718575.15004658,0.0,1.0
2024-11-26,53.52,54.0,53.435,53.86,1410650,51.8261658934042,52.2909745561253,51.7438560260473,52.1554053628316,1456754.26106735,0.0,1.0
2024-11-27,52.69,53.09,52.18,53.01,2096184,51.0224342474489,51.4097747997165,50.5285750433077,51.332306689263,2164693.56252877,0.0,1.0
2024-11-29,53.15,53.29,52.39,52.39,1401090,51.4678758825567,51.6034450758503,50.7319288332482,50.7319288332482,1446881.81167466,0.0,1.0
2024-12-02,54.19,54.27,53.92,53.92,3928186,52.4749613184524,52.5524294289059,52.2135064456718,52.2135064456718,4056570.86716416,0.0,1.0
2024-12-03,54.4,54.4,53.625,53.93,2548886,52.6783151083929,52.6783151083929,51.9278427883744,52.2231899594785,2632191.2178605,0.0,1.0
2024-12-04,55.01,55.145,54.68,54.96,2611375,53.269009450601,53.3997368869913,52.9494534949802,53.2205918815675,2696722.54527683,0.0,1.0
2024-12-05,55.11,55.345,54.95,54.95,1555310,53.3658445886679,53.5934071631251,53.2109083677608,53.2109083677608,1606142.18252626,0.0,1.0
2024-12-06,54.85,55.1,54.77,55.1,1442739,53.1140732296939,53.3561610748612,53.0366051192404,53.3561610748612,1489892.0255613,0.0,1.0
2024-12-09,54.91,55.57,54.89,55.335,1382316,53.1721743125341,53.8112862237756,53.1528072849207,53.5837236493184,1427494.22120411,0.0,1.0
2024-12-10,53.93,54.675,53.88,54.59,3861841,52.2231899594785,52.9446117380769,52.174772390445,52.86230187072,3988057.51413504,0.0,1.0
2024-12-11,54.44,54.52,54.19,54.34,1518303,52.7170491636197,52.7945172740732,52.4749613184524,52.6202140255528,1567925.68308322,0.0,1.0
2024-12-12,54.06,54.32,54.02,54.18,1995593,52.3490756389654,52.6008469979394,52.3103415837387,52.4652778046457,2060814.94779441,0.0,1.0
2024-12-13,54.65,54.91,54.41,54.7,1062792,52.9204029535601,53.1721743125341,52.6879986221996,52.9688205225936,1097527.22123014,0.0,1.0
2024-12-16,54.46,54.635,54.22,54.44,3066838,52.736416191233,52.9058776828501,52.5040118598725,52.7170491636197,3167071.43834635,0.0,1.0
2024-12-17,52.56,52.72,52.27,52.72,1873349,52.56,52.72,52.27,52.72,1873349,1.717818,1.0
2024-12-18,51.43,53.275,51.31,53.09,4292810,51.43,53.275,51.31,53.09,4292810,0.0,1.0
2024-12-19,51.85,52.23,51.85,52.22,2442456,51.85,52.23,51.85,52.22,2442456,0.0,1.0
2024-12-20,52.22,52.51,51.58,51.67,2896689,52.22,52.51,51.58,51.67,2896689,0.0,1.0
2024-12-23,53.19,53.26,52.605,52.72,2025310,53.19,53.26,52.605,52.72,2025310,0.0,1.0
2024-12-24,53.11,53.125,52.8,52.88,503684,53.11,53.125,52.8,52.88,503684,0.0,1.0
2024-12-26,52.63,52.84,52.47,52.57,1161080,52.63,52.84,52.47,52.57,1161080,0.0,1.0
2024-12-27,52.55,52.59,52.09,52.5,1927793,52.55,52.59,52.09,52.5,1927793,0.0,1.0
2024-12-30,51.97,52.17,51.67,51.92,1019880,51.97,52.17,51.67,51.92,1019880,0.0,1.0
2024-12-31,51.76,52.2,51.7,52.17,1033074,51.76,52.2,51.7,52.17,1033074,0.0,1.0
2025-01-02,51.34,51.77,51.1,51.49,2148693,51.34,51.77,51.1,51.49,2148693,0.0,1.0
2025-01-03,52.23,52.2501,51.77,51.83,1430460,52.23,52.2501,51.77,51.83,1430460,0.0,1.0
2025-01-06,53.82,53.97,53.565,53.71,4842195,53.82,53.97,53.565,53.71,4842195,0.0,1.0
2025-01-07,53.09,54.19,53.07,54.19,4525675,53.09,54.19,53.07,54.19,4525675,0.0,1.0
2025-01-08,52.49,52.69,52.31,52.69,3313239,52.49,52.69,52.31,52.69,3313239,0.0,1.0
2025-01-10,51.14,51.44,50.91,51.44,3082785,51.14,51.44,50.91,51.44,3082785,0.0,1.0
2025-01-13,50.27,50.28,49.8,49.8,3094857,50.27,50.28,49.8,49.8,3094857,0.0,1.0
2025-01-14,50.98,51.1,50.56,51.06,8238171,50.98,51.1,50.56,51.06,8238171,0.0,1.0
2025-01-15,51.53,51.59,51.18,51.31,3094850,51.53,51.59,51.18,51.31,3094850,0.0,1.0
2025-01-16,51.98,52.34,51.87,52.28,4075247,51.98,52.34,51.87,52.28,4075247,0.0,1.0
2025-01-17,52.03,52.415,51.94,52.17,2366308,52.03,52.415,51.94,52.17,2366308,0.0,1.0
2025-01-21,53.11,53.32,52.689,52.82,4170879,53.11,53.32,52.689,52.82,4170879,0.0,1.0
2025-01-22,53.35,53.54,53.215,53.44,2353848,53.35,53.54,53.215,53.44,2353848,0.0,1.0
2025-01-23,53.59,53.61,52.97,53.27,1296679,53.59,53.61,52.97,53.27,1296679,0.0,1.0
2025-01-24,53.43,53.93,53.375,53.93,1869608,53.43,53.93,53.375,53.93,1869608,0.0,1.0
2025-01-27,50.43,51.32,50.09,50.66,9212912,50.43,51.32,50.09,50.66,9212912,0.0,1.0
2025-01-28,51.18,51.24,50.175,50.49,2166456,51.18,51.24,50.175,50.49,2166456,0.0,1.0
2025-01-29,51.08,51.34,50.75,51.3,3887646,51.08,51.34,50.75,51.3,3887646,0.0,1.0
2025-01-30,51.67,51.855,51.39,51.58,1881240,51.67,51.855,51.39,51.58,1881240,0.0,1.0
2025-01-31,51.45,52.44,51.405,52.06,5564846,51.45,52.44,51.405,52.06,5564846,0.0,1.0
2025-02-03,51.01,51.37,50.48,50.68,3235838,51.01,51.37,50.48,50.68,3235838,0.0,1.0
2025-02-04,51.76,51.785,51.22,51.34,2921200,51.76,51.785,51.22,51.34,2921200,0.0,1.0
2025-02-05,52.13,52.315,51.8224,51.87,2052385,52.13,52.315,51.8224,51.87,2052385,0.0,1.0
2025-02-06,52.26,52.3,52.01,52.13,1373594,52.26,52.3,52.01,52.13,1373594,0.0,1.0
2025-02-07,52.01,52.82,51.985,52.64,2347624,52.01,52.82,51.985,52.64,2347624,0.0,1.0
2025-02-10,52.52,52.52,52.31,52.36,1252254,52.52,52.52,52.31,52.36,1252254,0.0,1.0
2025-02-11,52.52,52.585,52.14,52.14,2183598,52.52,52.585,52.14,52.14,2183598,0.0,1.0
2025-02-12,52.35,52.54,51.83,52.04,1395981,52.35,52.54,51.83,52.04,1395981,0.0,1.0
2025-02-13,52.87,52.9,52.27,52.43,4792514,52.87,52.9,52.27,52.43,4792514,0.0,1.0
2025-02-14,52.75,52.82,52.4,52.47,1796499,52.75,52.82,52.4,52.47,1796499,0.0,1.0
2025-02-18,53.17,53.43,53.02,53.32,4560886,53.17,53.43,53.02,53.32,4560886,0.0,1.0
2025-02-19,53.11,53.195,52.95,53.07,879852,53.11,53.195,52.95,53.07,879852,0.0,1.0
2025-02-20,53.17,53.31,52.96,53.25,1506571,53.17,53.31,52.96,53.25,1506571,0.0,1.0
2025-02-21,52.95,53.67,52.78,53.51,2178465,52.95,53.67,52.78,53.51,2178465,0.0,1.0
2025-02-24,52.57,53.22,52.56,53.09,3245307,52.57,53.22,52.56,53.09,3245307,0.0,1.0
2025-02-25,52.37,52.78,52.17,52.68,1728109,52.37,52.78,52.17,52.68,1728109,0.0,1.0
2025-02-26,53.08,53.49,52.84,52.94,2051232,53.08,53.49,52.84,52.94,2051232,0.0,1.0
2025-02-27,50.83,52.55,50.81,52.55,3654597,50.83,52.55,50.81,52.55,3654597,0.0,1.0
2025-02-28,50.81,50.965,50.21,50.62,5879236,50.81,50.965,50.21,50.62,5879236,0.0,1.0
2025-03-03,50.25,51.395,49.96,51.32,4710008,50.25,51.395,49.96,51.32,4710008,0.0,1.0
2025-03-04,51.04,51.69,50.52,50.83,4422476,51.04,51.69,50.52,50.83,4422476,0.0,1.0
2025-03-05,52.07,52.2,51.475,51.71,4661192,52.07,52.2,51.475,51.71,4661192,0.0,1.0
2025-03-06,50.79,51.5,50.74,51.2,3075656,50.79,51.5,50.74,51.2,3075656,0.0,1.0
2025-03-07,51.23,51.36,50.5,50.99,2950659,51.23,51.36,50.5,50.99,2950659,0.0,1.0
2025-03-10,49.89,50.63,49.41,50.38,2531266,49.89,50.63,49.41,50.38,2531266,0.0,1.0
2025-03-11,49.98,50.33,49.575,49.95,2403534,49.98,50.33,49.575,49.95,2403534,0.0,1.0
2025-03-12,50.67,50.795,50.26,50.67,3011536,50.67,50.795,50.26,50.67,3011536,0.0,1.0
2025-03-13,49.63,49.855,49.38,49.69,1823900,49.63,49.855,49.38,49.69,1823900,0.0,1.0
2025-03-14,50.27,50.3,49.83,49.86,3501080,50.27,50.3,49.83,49.86,3501080,0.0,1.0
2025-03-17,50.71,50.88,50.28,50.28,2388483,50.71,50.88,50.28,50.28,2388483,0.0,1.0
2025-03-18,50.2,50.49,50.075,50.43,1900828,50.2,50.49,50.075,50.43,1900828,0.0,1.0
2025-03-19,50.14,50.455,49.86,50.06,2183714,50.14,50.455,49.86,50.06,2183714,0.0,1.0
2025-03-20,50.28,50.41,49.92,49.95,2381144,50.28,50.41,49.92,49.95,2381144,0.0,1.0
2025-03-21,50.22,50.23,49.72,49.87,3217687,50.22,50.23,49.72,49.87,3217687,0.0,1.0
2025-03-24,50.38,50.48,50.11,50.11,2253863,50.38,50.48,50.11,50.11,2253863,0.0,1.0
2025-03-25,50.46,50.485,50.29,50.46,1779605,50.46,50.485,50.29,50.46,1779605,0.0,1.0
2025-03-26,49.51,50.2,49.375,50.13,6238651,49.51,50.2,49.375,50.13,6238651,0.0,1.0
2025-03-27,49.2,49.53,49.09,49.29,4459213,49.2,49.53,49.09,49.29,4459213,0.0,1.0
2025-03-28,47.82,48.775,47.67,48.67,3115773,47.82,48.775,47.67,48.67,3115773,0.0,1.0
2025-03-31,47.48,47.575,46.67,46.81,3735250,47.48,47.575,46.67,46.81,3735250,0.0,1.0
2025-04-01,48.2,48.245,47.42,47.58,4981338,48.2,48.245,47.42,47.58,4981338,0.0,1.0
2025-04-02,48.48,48.725,47.88,47.88,1844384,48.48,48.725,47.88,47.88,1844384,0.0,1.0
2025-04-03,46.05,46.86,46.03,46.78,3677627,46.05,46.86,46.03,46.78,3677627,0.0,1.0
2025-04-04,43.82,44.89,43.44,44.79,5090542,43.82,44.89,43.44,44.79,5090542,0.0,1.0
2025-04-07,42.03,43.7,40.49,40.5,7814369,42.03,43.7,40.49,40.5,7814369,0.0,1.0
2025-04-08,40.95,43.16,40.315,43.16,6265913,40.95,43.16,40.315,43.16,6265913,0.0,1.0
2025-04-09,44.79,45.48,39.44,39.67,7227357,44.79,45.48,39.44,39.67,7227357,0.0,1.0
2025-04-10,43.32,44.355,42.16,44.03,3395887,43.32,44.355,42.16,44.03,3395887,0.0,1.0
2025-04-11,45.62,45.81,44.74,45.19,9437821,45.62,45.81,44.74,45.19,9437821,0.0,1.0
2025-04-14,45.77,46.06,45.48,45.73,3887371,45.77,46.06,45.48,45.73,3887371,0.0,1.0
2025-04-15,46.05,46.42,46.02,46.13,4057552,46.05,46.42,46.02,46.13,4057552,0.0,1.0
2025-04-16,44.99,45.59,44.62,45.1,3957581,44.99,45.59,44.62,45.1,3957581,0.0,1.0
2025-04-17,44.88,45.37,44.84,45.37,2251856,44.88,45.37,44.84,45.37,2251856,0.0,1.0
2025-04-21,44.22,44.81,43.92,44.66,2424110,44.22,44.81,43.92,44.66,2424110,0.0,1.0
2025-04-22,44.33,44.75,43.92,43.92,3072282,44.33,44.75,43.92,43.92,3072282,0.0,1.0
2025-04-23,45.5,46.0,45.34,45.9,4004907,45.5,46.0,45.34,45.9,4004907,0.0,1.0
2025-04-24,46.18,46.26,45.27,45.4,3294593,46.18,46.26,45.27,45.4,3294593,0.0,1.0
2025-04-25,46.34,46.38,45.86,46.15,2335398,46.34,46.38,45.86,46.15,2335398,0.0,1.0
2025-04-28,46.47,46.52,46.06,46.46,794022,46.47,46.52,46.06,46.46,794022,0.0,1.0
2025-04-29,47.15,47.24,46.87,47.05,2227315,47.15,47.24,46.87,47.05,2227315,0.0,1.0
2025-04-30,47.48,47.6,46.75,47.01,2900477,47.48,47.6,46.75,47.01,2900477,0.0,1.0
2025-05-01,47.82,48.27,47.805,48.27,2409824,47.82,48.27,47.805,48.27,2409824,0.0,1.0
2025-05-02,50.95,51.25,50.745,51.2,5652530,50.95,51.25,50.745,51.2,5652530,0.0,1.0
2025-05-05,52.96,53.51,52.935,53.19,6050867,52.96,53.51,52.935,53.19,6050867,0.0,1.0
2025-05-06,51.56,51.93,51.27,51.4,3630486,51.56,51.93,51.27,51.4,3630486,0.0,1.0
2025-05-07,51.0,51.34,50.44,50.91,3916582,51.0,51.34,50.44,50.91,3916582,0.0,1.0
2025-05-08,51.16,51.555,50.845,51.1,2671567,51.16,51.555,50.845,51.1,2671567,0.0,1.0
2025-05-09,51.75,52.05,51.67,51.91,3268660,51.75,52.05,51.67,51.91,3268660,0.0,1.0
2025-05-12,52.95,53.045,52.5,52.75,3704293,52.95,53.045,52.5,52.75,3704293,0.0,1.0
2025-05-13,53.28,53.6,52.545,52.61,5297148,53.28,53.6,52.545,52.61,5297148,0.0,1.0
2025-05-14,53.77,53.98,53.52,53.98,4083444,53.77,53.98,53.52,53.98,4083444,0.0,1.0
2025-05-15,53.99,54.035,53.605,53.95,2431433,53.99,54.035,53.605,53.95,2431433,0.0,1.0
2025-05-16,54.01,54.12,53.78,54.12,2361906,54.01,54.12,53.78,54.12,2361906,0.0,1.0
2025-05-19,53.82,53.85,53.14,53.14,2878712,53.82,53.85,53.14,53.14,2878712,0.0,1.0
2025-05-20,53.48,53.52,53.23,53.29,4082089,53.48,53.52,53.23,53.29,4082089,0.0,1.0
2025-05-21,53.72,54.42,53.605,54.25,3430617,53.72,54.42,53.605,54.25,3430617,0.0,1.0
2025-05-22,53.7,53.91,53.435,53.49,3543557,53.7,53.91,53.435,53.49,3543557,0.0,1.0
2025-05-23,53.52,53.65,53.02,53.16,4506507,53.52,53.65,53.02,53.16,4506507,0.0,1.0
2025-05-27,53.58,53.695,53.245,53.44,3897701,53.58,53.695,53.245,53.44,3897701,0.0,1.0
2025-05-28,53.26,53.45,53.185,53.42,2648895,53.26,53.45,53.185,53.42,2648895,0.0,1.0
2025-05-29,52.87,53.33,52.54,53.25,4164431,52.87,53.33,52.54,53.25,4164431,0.0,1.0
2025-05-30,52.38,52.54,51.87,52.53,3364462,52.38,52.54,51.87,52.53,3364462,0.0,1.0
2025-06-02,52.84,52.84,52.22,52.25,2989656,52.84,52.84,52.22,52.25,2989656,0.0,1.0
2025-06-03,53.15,53.245,52.815,52.86,2516955,53.15,53.245,52.815,52.86,2516955,0.0,1.0
2025-06-04,53.96,54.025,53.63,53.99,3558723,53.96,54.025,53.63,53.99,3558723,0.0,1.0
2025-06-05,53.74,54.245,53.57,54.2,3943774,53.74,54.245,53.57,54.2,3943774,0.0,1.0
2025-06-06,54.11,54.14,53.9,54.0,2015670,54.11,54.14,53.9,54.0,2015670,0.0,1.0
2025-06-09,54.71,54.81,54.24,54.33,10128234,54.71,54.81,54.24,54.33,10128234,0.0,1.0
2025-06-10,55.8,55.82,55.13,55.29,9573694,55.8,55.82,55.13,55.29,9573694,0.0,1.0
2025-06-11,55.83,56.12,55.695,56.0,4928051,55.83,56.12,55.695,56.0,4928051,0.0,1.0
2025-06-12,56.74,56.94,56.53,56.53,4948210,56.74,56.94,56.53,56.53,4948210,0.0,1.0
2025-06-13,55.85,56.22,55.55,55.6,3335634,55.85,56.22,55.55,55.6,3335634,0.0,1.0
2025-06-16,56.46,56.825,56.34,56.42,3549898,56.46,56.825,56.34,56.42,3549898,0.0,1.0
2025-06-17,55.65,56.17,55.46,56.03,4013760,55.65,56.17,55.46,56.03,4013760,0.0,1.0
2025-06-18,56.03,56.27,55.8,55.95,3191707,56.03,56.27,55.8,55.95,3191707,0.0,1.0
2025-06-20,54.84,55.75,54.78,55.75,4283686,54.84,55.75,54.78,55.75,4283686,0.0,1.0
2025-06-23,55.18,55.21,54.31,54.46,3174308,55.18,55.21,54.31,54.46,3174308,0.0,1.0
2025-06-24,56.82,56.85,56.16,56.24,3706536,56.82,56.85,56.16,56.24,3706536,0.0,1.0
2025-06-25,57.31,57.37,57.08,57.24,2320630,57.31,57.37,57.08,57.24,2320630,0.0,1.0
2025-06-26,57.85,57.96,57.46,57.68,2709165,57.85,57.96,57.46,57.68,2709165,0.0,1.0
2025-06-27,57.85,57.995,57.5201,57.7,4126079,57.85,57.995,57.5201,57.7,4126079,0.0,1.0
2025-06-30,57.4,57.44,57.035,57.17,3160417,57.4,57.44,57.035,57.17,3160417,0.0,1.0
2025-07-01,57.58,57.94,57.395,57.81,4532526,57.58,57.94,57.395,57.81,4532526,0.0,1.0
2025-07-02,58.75,58.75,57.88,57.88,4288714,58.75,58.75,57.88,57.88,4288714,0.0,1.0
2025-07-03,59.44,59.615,59.12,59.25,2191999,59.44,59.615,59.12,59.25,2191999,0.0,1.0
2025-07-07,57.63,58.14,57.46,57.97,4089630,57.63,58.14,57.46,57.97,4089630,0.0,1.0
2025-07-08,57.66,57.69,57.42,57.68,2033998,57.66,57.69,57.42,57.68,2033998,0.0,1.0
2025-07-09,58.03,58.29,57.82,58.21,2224611,58.03,58.29,57.82,58.21,2224611,0.0,1.0
2025-07-10,58.38,58.59,58.05,58.545,2614304,58.38,58.59,58.05,58.545,2614304,0.0,1.0
2025-07-11,58.3,58.62,58.265,58.62,3596096,58.3,58.62,58.265,58.62,3596096,0.0,1.0
2025-07-14,57.81,57.94,57.665,57.74,4458434,57.81,57.94,57.665,57.74,4458434,0.0,1.0
2025-07-15,58.27,58.7,58.21,58.7,3535547,58.27,58.7,58.21,58.7,3535547,0.0,1.0
2025-07-16,58.98,59.02,58.37,58.65,3729872,58.98,59.02,58.37,58.65,3729872,0.0,1.0
2025-07-17,59.48,59.595,59.19,59.38,5888912,59.48,59.595,59.19,59.38,5888912,0.0,1.0
2025-07-18,59.24,59.62,59.19,59.62,3360057,59.24,59.62,59.19,59.62,3360057,0.0,1.0
2025-07-21,59.36,59.71,59.25,59.27,2087014,59.36,59.71,59.25,59.27,2087014,0.0,1.0
2025-07-22,58.72,58.79,58.265,58.65,2346002,58.72,58.79,58.265,58.65,2346002,0.0,1.0
2025-07-23,59.8,59.8,59.21,59.64,2258616,59.8,59.8,59.21,59.64,2258616,0.0,1.0
2025-07-24,59.39,59.64,59.33,59.55,3744009,59.39,59.64,59.33,59.55,3744009,0.0,1.0
2025-07-25,59.43,59.445,59.085,59.23,1862413,59.43,59.445,59.085,59.23,1862413,0.0,1.0
2025-07-28,59.06,59.15,58.9382,59.11,2199351,59.06,59.15,58.9382,59.11,2199351,0.0,1.0
2025-07-29,58.62,58.75,58.4,58.51,3911483,58.62,58.75,58.4,58.51,3911483,0.0,1.0
2025-07-30,58.35,58.82,58.185,58.66,3936727,58.35,58.82,58.185,58.66,3936727,0.0,1.0
2025-07-31,58.36,59.04,58.27,59.04,3346745,58.36,59.04,58.27,59.04,3346745,0.0,1.0
2025-08-01,58.39,58.82,58.09,58.81,4497550,58.39,58.82,58.09,58.81,4497550,0.0,1.0
2025-08-04,58.84,58.96,58.7,58.9,1983048,58.84,58.96,58.7,58.9,1983048,0.0,1.0
2025-08-05,58.92,59.3,58.83,59.3,3557362,58.92,59.3,58.83,59.3,3557362,0.0,1.0
2025-08-06,59.14,59.255,58.59,58.73,4043965,59.14,59.255,58.59,58.73,4043965,0.0,1.0
2025-08-07,60.36,60.81,60.1,60.57,4145753,60.36,60.81,60.1,60.57,4145753,0.0,1.0
2025-08-08,60.29,60.335,60.08,60.22,2088044,60.29,60.335,60.08,60.22,2088044,0.0,1.0
2025-08-11,60.28,60.635,60.215,60.44,1398395,60.28,60.635,60.215,60.44,1398395,0.0,1.0
2025-08-12,61.09,61.12,60.58,60.72,2152647,61.09,61.12,60.58,60.72,2152647,0.0,1.0
2025-08-13,61.03,61.355,60.905,61.2,2105643,61.03,61.355,60.905,61.2,2105643,0.0,1.0
2025-08-14,60.65,60.8,60.41,60.425,1801673,60.65,60.8,60.41,60.425,1801673,0.0,1.0
2025-08-15,60.42,60.74,60.31,60.74,1674567,60.42,60.74,60.31,60.74,1674567,0.0,1.0
2025-08-18,61.04,61.15,60.84,61.02,741627,61.04,61.15,60.84,61.02,741627,0.0,1.0
2025-08-19,60.09,60.56,60.05,60.52,2600715,60.09,60.56,60.05,60.52,2600715,0.0,1.0
2025-08-20,58.78,58.89,58.25,58.89,3654851,58.78,58.89,58.25,58.89,3654851,0.0,1.0
2025-08-21,58.57,58.77,58.45,58.56,2138526,58.57,58.77,58.45,58.56,2138526,0.0,1.0
2025-08-22,59.66,59.77,58.6,58.81,2442095,59.66,59.77,58.6,58.81,2442095,0.0,1.0
2025-08-25,59.26,59.675,59.26,59.45,2705175,59.26,59.675,59.26,59.45,2705175,0.0,1.0
2025-08-26,59.5,59.58,59.345,59.4,2797213,59.5,59.58,59.345,59.4,2797213,0.0,1.0
2025-08-27,59.77,59.79,59.255,59.37,1966294,59.77,59.79,59.255,59.37,1966294,0.0,1.0
2025-08-28,59.9,59.945,59.57,59.69,2018306,59.9,59.945,59.57,59.69,2018306,0.0,1.0
2025-08-29,58.82,59.18,58.615,59.18,4159559,58.82,59.18,58.615,59.18,4159559,0.0,1.0
2025-09-02,58.05,58.075,57.56,57.63,2499216,58.05,58.075,57.56,57.63,2499216,0.0,1.0
2025-09-03,58.73,59.0,58.565,58.83,2119815,58.73,59.0,58.565,58.83,2119815,0.0,1.0
2025-09-04,59.3,59.32,58.79,58.97,901039,59.3,59.32,58.79,58.97,901039,0.0,1.0
2025-09-05,60.21,60.43,59.72,60.23,2731423,60.21,60.43,59.72,60.23,2731423,0.0,1.0
2025-09-08,60.98,60.985,60.6,60.66,2802176,60.98,60.985,60.6,60.66,2802176,0.0,1.0
2025-09-09,61.62,61.705,61.27,61.31,2770456,61.62,61.705,61.27,61.31,2770456,0.0,1.0
2025-09-10,62.56,62.95,62.395,62.43,3242158,62.56,62.95,62.395,62.43,3242158,0.0,1.0
2025-09-11,62.74,62.895,62.49,62.51,4489533,62.74,62.895,62.49,62.51,4489533,0.0,1.0
2025-09-12,62.83,62.935,62.55,62.6,1732976,62.83,62.935,62.55,62.6,1732976,0.0,1.0
2025-09-15,63.02,63.03,62.795,62.86,2739940,63.02,63.03,62.795,62.86,2739940,0.0,1.0
2025-09-16,63.32,63.455,63.12,63.44,2524813,63.32,63.455,63.12,63.44,2524813,0.0,1.0
2025-09-17,63.21,63.86,62.74,63.38,4827757,63.21,63.86,62.74,63.38,4827757,0.0,1.0
2025-09-18,63.77,63.89,63.205,63.46,4069514,63.77,63.89,63.205,63.46,4069514,0.0,1.0
2025-09-19,63.38,63.47,63.21,63.47,2517408,63.38,63.47,63.21,63.47,2517408,0.0,1.0
2025-09-22,64.02,64.125,63.44,63.56,2007025,64.02,64.125,63.44,63.56,2007025,0.0,1.0
2025-09-23,64.29,64.67,64.08,64.59,3467711,64.29,64.67,64.08,64.59,3467711,0.0,1.0
2025-09-24,63.57,63.74,63.27,63.7,2994129,63.57,63.74,63.27,63.7,2994129,0.0,1.0
2025-09-25,63.06,63.245,62.555,62.82,3437476,63.06,63.245,62.555,62.82,3437476,0.0,1.0
2025-09-26,62.74,62.76,62.24,62.49,2706026,62.74,62.76,62.24,62.49,2706026,0.0,1.0
2025-09-29,63.08,63.52,62.99,63.2,3292126,63.08,63.52,62.99,63.2,3292126,0.0,1.0
2025-09-30,63.62,63.72,63.2,63.24,2963246,63.62,63.72,63.2,63.24,2963246,0.0,1.0
2025-10-01,64.14,64.2,63.47,63.59,3426358,64.14,64.2,63.47,63.59,3426358,0.0,1.0
2025-10-02,64.0,64.42,63.81,64.42,2308766,64.0,64.42,63.81,64.42,2308766,0.0,1.0
2025-10-03,64.64,64.87,64.37,64.75,2786838,64.64,64.87,64.37,64.75,2786838,0.0,1.0
2025-10-06,65.03,65.21,64.765,64.81,2060472,65.03,65.21,64.765,64.81,2060472,0.0,1.0
2025-10-07,64.81,65.67,64.76,65.67,4918660,64.81,65.67,64.76,65.67,4918660,0.0,1.0
2025-10-08,65.65,65.69,65.05,65.09,2359258,65.65,65.69,65.05,65.09,2359258,0.0,1.0
2025-10-09,64.83,65.46,64.66,65.46,2594072,64.83,65.46,64.66,65.46,2594072,0.0,1.0
2025-10-10,61.62,64.95,61.6,64.93,6762699,61.62,64.95,61.6,64.93,6762699,0.0,1.0
2025-10-13,64.56,64.7,63.875,64.27,5372056,64.56,64.7,63.875,64.27,5372056,0.0,1.0
2025-10-14,63.7,64.11,62.825,63.16,6203168,63.7,64.11,62.825,63.16,6203168,0.0,1.0
2025-10-15,64.99,65.29,64.41,65.04,5127617,64.99,65.29,64.41,65.04,5127617,0.0,1.0
2025-10-16,65.17,65.78,64.94,65.55,3622558,65.17,65.78,64.94,65.55,3622558,0.0,1.0
2025-10-17,65.09,65.24,64.55,64.78,3905751,65.09,65.24,64.55,64.78,3905751,0.0,1.0
2025-10-20,66.17,66.435,65.92,65.92,2243675,66.17,66.435,65.92,65.92,2243675,0.0,1.0
2025-10-21,65.78,66.185,65.77,66.18,3144794,65.78,66.185,65.77,66.18,3144794,0.0,1.0
2025-10-22,65.03,65.76,64.755,65.56,3850609,65.03,65.76,64.755,65.56,3850609,0.0,1.0
2025-10-23,65.71,65.85,65.23,65.25,2227808,65.71,65.85,65.23,65.25,2227808,0.0,1.0
2025-10-24,66.48,66.635,66.265,66.42,2985984,66.48,66.635,66.265,66.42,2985984,0.0,1.0
2025-10-27,66.98,66.99,66.52,66.68,3540379,66.98,66.99,66.52,66.68,3540379,0.0,1.0
2025-10-28,67.09,67.21,66.56,66.655,3264558,67.09,67.21,66.56,66.655,3264558,0.0,1.0
2025-10-29,67.13,67.58,66.77,67.47,4086052,67.13,67.58,66.77,67.47,4086052,0.0,1.0
2025-10-30,66.54,66.945,66.5,66.72,3122738,66.54,66.945,66.5,66.72,3122738,0.0,1.0
2025-10-31,66.65,66.955,66.31,66.93,2239461,66.65,66.955,66.31,66.93,2239461,0.0,1.0
2025-11-03,66.9,67.06,66.45,66.68,1790260,66.9,67.06,66.45,66.68,1790260,0.0,1.0
2025-11-04,65.43,66.325,65.41,65.94,2785902,65.43,66.325,65.41,65.94,2785902,0.0,1.0
2025-11-05,66.03,66.295,65.51,65.51,1500703,66.03,66.295,65.51,65.51,1500703,0.0,1.0
2025-11-06,64.94,65.96,64.83,65.9,3439247,64.94,65.96,64.83,65.9,3439247,0.0,1.0
2025-11-07,64.61,64.63,63.635,64.42,3038717,64.61,64.63,63.635,64.42,3038717,0.0,1.0
2025-11-10,65.75,65.82,65.045,65.42,2644201,65.75,65.82,65.045,65.42,2644201,0.0,1.0
2025-11-11,65.39,65.525,65.0,65.19,3140360,65.39,65.525,65.0,65.19,3140360,0.0,1.0
2025-11-12,65.41,65.5,65.15,65.5,4526810,65.41,65.5,65.15,65.5,4526810,0.0,1.0
2025-11-13,63.99,64.99,63.915,64.97,4531574,63.99,64.99,63.915,64.97,4531574,0.0,1.0
2025-11-14,65.17,65.53,64.25,64.37,6168433,65.17,65.53,64.25,64.37,6168433,0.0,1.0
2025-11-17,63.16,63.99,62.88,63.44,3848503,63.16,63.99,62.88,63.44,3848503,0.0,1.0
2025-11-18,62.67,63.01,62.18,62.49,5826442,62.67,63.01,62.18,62.49,5826442,0.0,1.0
2025-11-19,62.5,62.89,62.14,62.27,3239868,62.5,62.89,62.14,62.27,3239868,0.0,1.0
2025-11-20,61.68,63.67,61.61,63.66,6443922,61.68,63.67,61.61,63.66,6443922,0.0,1.0
2025-11-21,61.8,62.145,60.67,61.12,12094127,61.8,62.145,60.67,61.12,12094127,0.0,1.0
2025-11-24,62.51,62.565,61.67,61.71,5069589,62.51,62.565,61.67,61.71,5069589,0.0,1.0
2025-11-25,62.8,62.815,61.61,62.26,2702745,62.8,62.815,61.61,62.26,2702745,0.0,1.0
2025-11-26,63.66,63.81,63.1245,63.52,3360271,63.66,63.81,63.1245,63.52,3360271,0.0,1.0