date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2000-09-08,19.5,20.0,19.5,20.0,1100,7.82586405473136,8.02652723562191,7.82586405473136,8.02652723562191,2740.91139968522,0.0,1.0
2000-09-11,20.0,20.06,19.5,19.5,1400,8.02652723562191,8.05060681732877,7.82586405473136,7.82586405473136,3488.43269050846,0.0,1.0
2000-09-12,19.69,19.69,19.69,19.69,500,7.90211606346977,7.90211606346977,7.90211606346977,7.90211606346977,1245.86881803874,0.0,1.0
2000-09-13,19.25,19.44,19.25,19.38,2100,7.72553246428608,7.80178447302449,7.72553246428608,7.77770489131763,5232.6490357627,0.0,1.0
2000-09-14,19.0,19.0,19.0,19.0,1100,7.62520087384081,7.62520087384081,7.62520087384081,7.62520087384081,2740.91139968522,0.0,1.0
2000-09-15,18.63,18.63,18.44,18.44,10600,7.4767101199818,7.4767101199818,7.4004581112434,7.4004581112434,26412.4189424213,0.0,1.0
2000-09-18,18.19,18.38,18.13,18.38,1000,7.30012652079812,7.37637852953653,7.27604693909126,7.37637852953653,2491.73763607748,0.0,1.0
2000-09-19,18.06,18.06,18.0,18.0,10500,7.24795409376658,7.24795409376658,7.22387451205971,7.22387451205971,26163.2451788135,0.0,1.0
2000-09-20,17.69,17.69,17.63,17.63,400,7.09946333990758,7.09946333990758,7.07538375820071,7.07538375820071,996.69505443099,0.0,1.0
2000-09-21,18.0,18.0,18.0,18.0,10000,7.22387451205971,7.22387451205971,7.22387451205971,7.22387451205971,24917.3763607748,0.0,1.0
2000-09-22,18.06,18.06,18.06,18.06,1800,7.24795409376658,7.24795409376658,7.24795409376658,7.24795409376658,4485.12774493946,0.0,1.0
2000-09-25,18.44,18.44,18.44,18.44,2000,7.4004581112434,7.4004581112434,7.4004581112434,7.4004581112434,4983.47527215495,0.0,1.0
2000-09-26,18.25,18.25,17.75,17.75,10700,7.32420610250499,7.32420610250499,7.12354292161444,7.12354292161444,26661.592706029,0.0,1.0
2000-09-27,17.94,17.94,17.94,17.94,100,7.19979493035285,7.19979493035285,7.19979493035285,7.19979493035285,249.173763607748,0.0,1.0
2000-09-28,17.94,17.94,17.94,17.94,0,7.19979493035285,7.19979493035285,7.19979493035285,7.19979493035285,0,0.0,1.0
2000-09-29,18.13,18.13,18.13,18.13,300,7.27604693909126,7.27604693909126,7.27604693909126,7.27604693909126,747.521290823242,0.0,1.0
2000-10-02,17.81,18.06,17.62,18.06,500,7.14762250332131,7.24795409376658,7.0713704945829,7.24795409376658,1245.86881803874,0.0,1.0
2000-10-03,17.56,17.56,17.56,17.56,5100,7.04729091287603,7.04729091287603,7.04729091287603,7.04729091287603,12707.8619439951,0.0,1.0
2000-10-04,18.0,18.0,17.56,17.56,200,7.22387451205971,7.22387451205971,7.04729091287603,7.04729091287603,498.347527215495,0.0,1.0
2000-10-05,18.19,18.19,18.19,18.19,200,7.30012652079812,7.30012652079812,7.30012652079812,7.30012652079812,498.347527215495,0.0,1.0
2000-10-06,18.0,18.0,18.0,18.0,200,7.22387451205971,7.22387451205971,7.22387451205971,7.22387451205971,498.347527215495,0.0,1.0
2000-10-09,17.19,17.19,17.19,17.19,100,6.89880015901703,6.89880015901703,6.89880015901703,6.89880015901703,249.173763607747,0.0,1.0
2000-10-10,17.5,17.94,17.5,17.75,900,7.02321133116917,7.19979493035285,7.02321133116917,7.12354292161444,2242.56387246973,0.0,1.0
2000-10-11,17.69,17.69,17.69,17.69,200,7.09946333990758,7.09946333990758,7.09946333990758,7.09946333990758,498.347527215495,0.0,1.0
2000-10-12,17.06,17.06,17.06,17.06,500,6.84662773198549,6.84662773198549,6.84662773198549,6.84662773198549,1245.86881803874,0.0,1.0
2000-10-13,17.25,17.25,17.13,17.19,12200,6.92287974072389,6.92287974072389,6.87472057731016,6.89880015901703,30399.1991601452,0.0,1.0
2000-10-16,17.44,17.44,17.13,17.44,5800,6.9991317494623,6.9991317494623,6.87472057731016,6.9991317494623,14452.0782892494,0.0,1.0
2000-10-17,17.0,17.19,17.0,17.19,300,6.82254815027862,6.89880015901703,6.82254815027862,6.89880015901703,747.521290823243,0.0,1.0
2000-10-18,17.0,17.0,17.0,17.0,0,6.82254815027862,6.82254815027862,6.82254815027862,6.82254815027862,0,0.0,1.0
2000-10-19,17.19,17.19,17.19,17.19,2000,6.89880015901703,6.89880015901703,6.89880015901703,6.89880015901703,4983.47527215495,0.0,1.0
2000-10-20,16.94,16.94,16.88,16.88,1500,6.79846856857175,6.79846856857175,6.77438898686489,6.77438898686489,3737.60645411622,0.0,1.0
2000-10-23,16.13,16.69,16.13,16.69,300,6.47339421552907,6.69813697812648,6.47339421552907,6.69813697812648,747.521290823242,0.0,1.0
2000-10-24,16.12,16.12,16.12,16.12,0,6.46938095191126,6.46938095191126,6.46938095191126,6.46938095191126,0,0.0,1.0
2000-10-25,15.13,15.13,15.13,15.13,200,6.07206785374797,6.07206785374797,6.07206785374797,6.07206785374797,498.347527215495,0.0,1.0
2000-10-26,15.19,15.19,15.19,15.19,100,6.09614743545484,6.09614743545484,6.09614743545484,6.09614743545484,249.173763607747,0.0,1.0
2000-10-27,15.19,15.19,15.19,15.19,0,6.09614743545484,6.09614743545484,6.09614743545484,6.09614743545484,0,0.0,1.0
2000-10-30,15.19,15.19,15.19,15.19,0,6.09614743545484,6.09614743545484,6.09614743545484,6.09614743545484,0,0.0,1.0
2000-10-31,16.13,16.13,16.13,16.13,500,6.47339421552907,6.47339421552907,6.47339421552907,6.47339421552907,1245.86881803874,0.0,1.0
2000-11-01,16.5,16.5,16.31,16.31,1200,6.62188496938807,6.62188496938807,6.54563296064966,6.54563296064966,2990.08516329297,0.0,1.0
2000-11-02,16.5,16.5,16.5,16.5,3100,6.62188496938807,6.62188496938807,6.62188496938807,6.62188496938807,7724.38667184018,0.0,1.0
2000-11-03,16.0,16.25,15.75,16.25,1800,6.42122178849753,6.5215533789428,6.32089019805225,6.5215533789428,4485.12774493945,0.0,1.0
2000-11-06,16.0,16.0,16.0,16.0,700,6.42122178849753,6.42122178849753,6.42122178849753,6.42122178849753,1744.21634525423,0.0,1.0
2000-11-07,16.0,16.0,16.0,16.0,12000,6.42122178849753,6.42122178849753,6.42122178849753,6.42122178849753,29900.8516329297,0.0,1.0
2000-11-08,16.0,16.69,16.0,16.69,7300,6.42122178849753,6.69813697812648,6.42122178849753,6.69813697812648,18189.6847433656,0.0,1.0
2000-11-09,15.5,15.56,15.5,15.56,1500,6.22055860760698,6.24463818931384,6.22055860760698,6.24463818931384,3737.60645411621,0.0,1.0
2000-11-10,15.5,15.5,15.5,15.5,0,6.22055860760698,6.22055860760698,6.22055860760698,6.22055860760698,0,0.0,1.0
2000-11-13,15.31,15.75,15.31,15.75,4400,6.14430659886857,6.32089019805225,6.14430659886857,6.32089019805225,10963.6455987409,0.0,1.0
2000-11-14,15.94,16.0,15.94,16.0,300,6.39714220679066,6.42122178849753,6.39714220679066,6.42122178849753,747.521290823242,0.0,1.0
2000-11-15,15.94,15.94,15.94,15.94,0,6.39714220679066,6.39714220679066,6.39714220679066,6.39714220679066,0,0.0,1.0
2000-11-16,15.81,15.81,15.81,15.81,200,6.34496977975912,6.34496977975912,6.34496977975912,6.34496977975912,498.347527215495,0.0,1.0
2000-11-17,15.38,15.44,15.25,15.25,2800,6.17239944419325,6.19647902590011,6.1202270171617,6.1202270171617,6976.86538101693,0.0,1.0
2000-11-20,15.38,15.38,15.38,15.38,0,6.17239944419325,6.17239944419325,6.17239944419325,6.17239944419325,0,0.0,1.0
2000-11-21,15.38,15.38,15.38,15.38,0,6.17239944419325,6.17239944419325,6.17239944419325,6.17239944419325,0,0.0,1.0
2000-11-22,15.38,15.38,15.38,15.38,0,6.17239944419325,6.17239944419325,6.17239944419325,6.17239944419325,0,0.0,1.0
2000-11-24,15.38,15.38,15.38,15.38,0,6.17239944419325,6.17239944419325,6.17239944419325,6.17239944419325,0,0.0,1.0
2000-11-27,15.31,15.56,15.31,15.56,7800,6.14430659886857,6.24463818931384,6.14430659886857,6.24463818931384,19435.5535614043,0.0,1.0
2000-11-28,14.69,15.0,14.69,15.0,600,5.89548425456429,6.01989542671643,5.89548425456429,6.01989542671643,1495.04258164649,0.0,1.0
2000-11-29,14.69,14.69,14.69,14.69,0,5.89548425456429,5.89548425456429,5.89548425456429,5.89548425456429,0,0.0,1.0
2000-11-30,14.44,14.44,14.44,14.44,13900,5.79515266411902,5.79515266411902,5.79515266411902,5.79515266411902,34635.1531414769,0.0,1.0
2000-12-01,14.44,14.44,14.44,14.44,0,5.79515266411902,5.79515266411902,5.79515266411902,5.79515266411902,0,0.0,1.0
2000-12-04,14.38,14.38,14.38,14.38,400,5.77107308241215,5.77107308241215,5.77107308241215,5.77107308241215,996.69505443099,0.0,1.0
2000-12-05,14.38,14.38,14.38,14.38,0,5.77107308241215,5.77107308241215,5.77107308241215,5.77107308241215,0,0.0,1.0
2000-12-06,15.13,15.13,15.13,15.13,1900,6.07206785374797,6.07206785374797,6.07206785374797,6.07206785374797,4734.3015085472,0.0,1.0
2000-12-07,15.31,15.31,15.06,15.06,4400,6.14430659886857,6.14430659886857,6.0439750084233,6.0439750084233,10963.6455987409,0.0,1.0
2000-12-08,15.88,15.88,15.88,15.88,43500,6.37306262508379,6.37306262508379,6.37306262508379,6.37306262508379,108390.58716937,0.0,1.0
2000-12-11,16.19,16.19,16.19,16.19,3700,6.49747379723593,6.49747379723593,6.49747379723593,6.49747379723593,9219.42925348666,0.0,1.0
2000-12-12,16.25,16.31,16.25,16.31,3500,6.5215533789428,6.54563296064966,6.5215533789428,6.54563296064966,8721.08172627116,0.0,1.0
2000-12-13,16.0,16.0,15.81,15.94,39900,6.42122178849753,6.42122178849753,6.34496977975912,6.39714220679066,99420.3316794912,0.0,1.0
2000-12-14,16.25,16.25,16.25,16.25,5300,6.5215533789428,6.5215533789428,6.5215533789428,6.5215533789428,13206.2094712106,0.0,1.0
2000-12-15,16.06,16.06,16.0,16.0,700,6.44530137020439,6.44530137020439,6.42122178849753,6.42122178849753,1744.21634525423,0.0,1.0
2000-12-18,16.38,16.38,16.38,16.38,700,6.57372580597434,6.57372580597434,6.57372580597434,6.57372580597434,1744.21634525423,0.0,1.0
2000-12-19,16.38,16.38,16.38,16.38,600,6.57372580597434,6.57372580597434,6.57372580597434,6.57372580597434,1495.04258164649,0.0,1.0
2000-12-20,15.81,15.81,15.81,15.81,700,6.34697641156802,6.34697641156802,6.34697641156802,6.34697641156802,1743.66490157884,0.005,1.0
2000-12-21,15.81,15.81,15.44,15.44,500,6.34697641156802,6.34697641156802,6.19843869668629,6.19843869668629,1245.47492969917,0.0,1.0
2000-12-22,15.5,15.88,15.5,15.88,4000,6.22252589369414,6.37507814141051,6.22252589369414,6.37507814141051,9963.79943759339,0.0,1.0
2000-12-26,15.5,15.5,15.5,15.5,0,6.22252589369414,6.22252589369414,6.22252589369414,6.22252589369414,0,0.0,1.0
2000-12-27,15.88,15.88,15.88,15.88,600,6.37507814141051,6.37507814141051,6.37507814141051,6.37507814141051,1494.56991563901,0.0,1.0
2000-12-28,16.38,16.38,16.38,16.38,800,6.57580478314258,6.57580478314258,6.57580478314258,6.57580478314258,1992.75988751868,0.0,1.0
2000-12-29,16.5,16.5,16.0,16.38,24400,6.62397917715828,6.62397917715828,6.42325253542621,6.57580478314258,60779.1765693197,0.0,1.0
2001-01-02,16.69,16.88,16.44,16.88,27600,6.70025530101647,6.77653142487465,6.59989198015043,6.77653142487465,68750.2161193944,0.0,1.0
2001-01-03,18.0,18.0,16.63,16.63,2700,7.22615910235449,7.22615910235449,6.67616810400862,6.67616810400862,6725.56462037554,0.0,1.0
2001-01-04,17.75,17.94,17.75,17.88,4000,7.12579578148845,7.20207190534664,7.12579578148845,7.17798470833879,9963.79943759339,0.0,1.0
2001-01-05,17.38,17.38,17.38,17.38,500,6.97725806660672,6.97725806660672,6.97725806660672,6.97725806660672,1245.47492969917,0.0,1.0
2001-01-08,17.38,17.38,17.38,17.38,0,6.97725806660672,6.97725806660672,6.97725806660672,6.97725806660672,0,0.0,1.0
2001-01-09,17.88,17.94,17.88,17.94,2700,7.17798470833879,7.20207190534664,7.17798470833879,7.20207190534664,6725.56462037554,0.0,1.0
2001-01-10,17.75,17.81,17.75,17.75,600,7.12579578148845,7.1498829784963,7.12579578148845,7.12579578148845,1494.56991563901,0.0,1.0
2001-01-11,17.81,17.81,17.75,17.75,300,7.1498829784963,7.1498829784963,7.12579578148845,7.12579578148845,747.284957819504,0.0,1.0
2001-01-12,17.81,17.94,17.75,17.81,13700,7.1498829784963,7.20207190534664,7.12579578148845,7.1498829784963,34126.0130737574,0.0,1.0
2001-01-16,17.44,17.81,17.44,17.81,3300,7.00134526361457,7.1498829784963,7.00134526361457,7.1498829784963,8220.13453601455,0.0,1.0
2001-01-17,18.25,18.25,17.88,17.88,10800,7.32652242322052,7.32652242322052,7.17798470833879,7.17798470833879,26902.2584815022,0.0,1.0
2001-01-18,18.44,18.44,18.38,18.38,1100,7.40279854707871,7.40279854707871,7.37871135007086,7.37871135007086,2740.04484533818,0.0,1.0
2001-01-19,18.63,18.69,18.5,18.63,60200,7.47907467093689,7.50316186794474,7.42688574408655,7.47907467093689,149955.181535781,0.0,1.0
2001-01-22,18.31,18.56,18.31,18.56,10600,7.35060962022837,7.4509729410944,7.35060962022837,7.4509729410944,26404.0685096225,0.0,1.0
2001-01-23,18.63,18.63,18.38,18.63,62400,7.47907467093689,7.47907467093689,7.37871135007086,7.47907467093689,155435.271226457,0.0,1.0
2001-01-24,18.63,19.0,18.63,18.88,1800,7.47907467093689,7.62761238581862,7.47907467093689,7.57943799180293,4483.70974691703,0.0,1.0
2001-01-25,18.56,18.56,18.56,18.56,2000,7.4509729410944,7.4509729410944,7.4509729410944,7.4509729410944,4981.8997187967,0.0,1.0
2001-01-26,18.5,18.5,18.31,18.38,700,7.42688574408655,7.42688574408655,7.35060962022837,7.37871135007086,1743.66490157884,0.0,1.0
2001-01-29,18.7,18.7,18.25,18.25,19100,7.50717640077938,7.50717640077938,7.32652242322052,7.32652242322052,47577.1423145085,0.0,1.0
2001-01-30,18.3,18.55,18.3,18.5,8200,7.34659508739373,7.44695840825976,7.34659508739373,7.42688574408655,20425.7888470664,0.0,1.0
2001-01-31,18.75,18.75,18.3,18.3,54600,7.52724906495259,7.52724906495259,7.34659508739373,7.34659508739373,136005.86232315,0.0,1.0
2001-02-01,17.96,18.22,17.95,18.22,62500,7.21010097101592,7.3144788247166,7.20608643818128,7.3144788247166,155684.366212397,0.0,1.0
2001-02-02,17.5,18.07,17.5,17.7,8100,7.02543246062242,7.25426083219698,7.02543246062242,7.10572311731524,20176.6938611266,0.0,1.0
2001-02-05,17.25,17.25,17.25,17.25,400,6.92506913975638,6.92506913975638,6.92506913975638,6.92506913975638,996.37994375934,0.0,1.0
2001-02-06,17.73,17.9,17.64,17.64,100600,7.11776671581917,7.18601377400807,7.0816359203074,7.0816359203074,250589.555855474,0.0,1.0
2001-02-07,17.51,17.61,17.33,17.33,61600,7.02944699345706,7.06959232180347,6.95718540243351,6.95718540243351,153442.511338938,0.0,1.0
2001-02-08,18.0,18.12,17.85,18.0,62500,7.22615910235449,7.27433349637018,7.16594110983487,7.22615910235449,155684.366212397,0.0,1.0
2001-02-09,18.0,18.15,18.0,18.0,2800,7.22615910235449,7.28637709487411,7.22615910235449,7.22615910235449,6974.65960631537,0.0,1.0
2001-02-12,17.9,18.1,17.86,18.0,17200,7.18601377400807,7.2663044307009,7.16995564266951,7.22615910235449,42844.3375816516,0.0,1.0
2001-02-13,17.9,18.0,17.9,18.0,2000,7.18601377400807,7.22615910235449,7.18601377400807,7.22615910235449,4981.8997187967,0.0,1.0
2001-02-14,18.27,18.27,18.27,18.27,100,7.3345514888898,7.3345514888898,7.3345514888898,7.3345514888898,249.094985939835,0.0,1.0
2001-02-15,18.1,18.18,17.95,18.0,2900,7.2663044307009,7.29842069337803,7.20608643818128,7.22615910235449,7223.75459225521,0.0,1.0
2001-02-16,17.34,17.51,17.01,17.51,107900,6.96119993526816,7.02944699345706,6.82872035172499,7.02944699345706,268773.489829082,0.0,1.0
2001-02-20,16.95,17.25,16.8,17.25,5300,6.80463315471714,6.92506913975638,6.74441516219752,6.92506913975638,13202.0342548112,0.0,1.0
2001-02-21,16.6,16.65,16.42,16.65,2400,6.66412450550469,6.6841971696779,6.59186291448115,6.6841971696779,5978.27966255604,0.0,1.0
2001-02-22,16.45,16.65,16.34,16.34,600,6.60390651298507,6.6841971696779,6.55974665180402,6.55974665180402,1494.56991563901,0.0,1.0
2001-02-23,16.75,16.75,16.46,16.46,700,6.72434249802431,6.72434249802431,6.60792104581971,6.60792104581971,1743.66490157884,0.0,1.0
2001-02-26,17.15,17.15,16.95,17.0,3700,6.88492381140997,6.88492381140997,6.80463315471714,6.82470581889035,9216.51447977388,0.0,1.0
2001-02-27,16.4,16.6,16.24,16.6,9800,6.58383384881186,6.66412450550469,6.5196013234576,6.66412450550469,24411.3086221038,0.0,1.0
2001-02-28,16.5,17.0,16.5,17.0,2100,6.62397917715828,6.82470581889035,6.62397917715828,6.82470581889035,5230.99470473653,0.0,1.0
2001-03-01,16.5,16.5,16.5,16.5,300,6.62397917715828,6.62397917715828,6.62397917715828,6.62397917715828,747.284957819504,0.0,1.0
2001-03-02,17.45,17.54,17.0,17.0,16500,7.00535979644921,7.04149059196098,6.82470581889035,6.82470581889035,41100.6726800727,0.0,1.0
2001-03-05,17.45,17.75,17.35,17.75,68900,7.00535979644921,7.12579578148845,6.9652144681028,7.12579578148845,171626.445312546,0.0,1.0
2001-03-06,17.03,17.6,17.03,17.55,24500,6.83674941739427,7.06557778896883,6.83674941739427,7.04550512479562,61028.2715552595,0.0,1.0
2001-03-07,17.35,17.35,17.0,17.1,184300,6.9652144681028,6.9652144681028,6.82470581889035,6.86485114723676,459082.059087115,0.0,1.0
2001-03-08,17.25,17.5,17.05,17.05,593500,6.92506913975638,7.02543246062242,6.84477848306356,6.84477848306356,1478378.74155292,0.0,1.0
2001-03-09,17.0,17.0,16.68,16.9,400,6.82470581889035,6.82470581889035,6.69624076818182,6.78456049054393,996.379943759339,0.0,1.0
2001-03-12,16.45,16.98,16.35,16.98,2300,6.60390651298507,6.81667675322107,6.56376118463866,6.81667675322107,5729.1846766162,0.0,1.0
2001-03-13,16.45,16.45,16.45,16.45,3000,6.60390651298507,6.60390651298507,6.60390651298507,6.60390651298507,7472.84957819505,0.0,1.0
2001-03-14,15.71,16.0,15.7,15.76,451100,6.30683108322161,6.42325253542621,6.30281655038697,6.32690374739482,1123667.48157459,0.0,1.0
2001-03-15,15.55,15.8,15.55,15.8,21500,6.24259855786735,6.34296187873338,6.24259855786735,6.34296187873338,53555.4219770645,0.0,1.0
2001-03-16,15.7,15.7,15.21,15.55,1700,6.30281655038697,6.30281655038697,6.10610444148954,6.24259855786735,4234.61476097719,0.0,1.0
2001-03-19,15.7,15.7,15.7,15.7,0,6.30281655038697,6.30281655038697,6.30281655038697,6.30281655038697,0,0.0,1.0
2001-03-20,15.45,15.84,15.45,15.84,19600,6.20245322952093,6.35902001007195,6.20245322952093,6.35902001007195,48822.6172442076,0.0,1.0
2001-03-21,15.07,15.64,15.07,15.55,5400,6.04990098180456,6.27872935337912,6.04990098180456,6.24259855786735,13451.1292407511,0.0,1.0
2001-03-22,14.35,14.77,14.05,14.77,170700,5.76085461771038,5.92946499676532,5.64041863267114,5.92946499676532,425205.140999298,0.0,1.0
2001-03-23,14.3,14.45,13.97,14.45,1700,5.74078195353718,5.8009999460568,5.60830236999401,5.8009999460568,4234.61476097719,0.0,1.0
2001-03-26,15.21,15.21,14.95,14.95,5600,6.10610444148954,6.10610444148954,6.00172658778886,6.00172658778886,13949.3192126308,0.0,1.0
2001-03-27,15.59,15.59,15.43,15.43,900,6.25865668920591,6.25865668920591,6.19442416385165,6.19442416385165,2241.85487345851,0.0,1.0
2001-03-28,15.1,15.2,15.0,15.05,75700,6.06194458030849,6.1020899086549,6.02179925196207,6.04187191613528,188564.904356455,0.0,1.0
2001-03-29,15.2,15.26,14.75,14.75,217000,6.1020899086549,6.12617710566275,5.92143593109604,5.92143593109604,540536.119489441,0.0,1.0
2001-03-30,14.98,14.98,14.4,14.7,82100,6.01377018629279,6.01377018629279,5.78092728188359,5.90136326692283,204506.983456604,0.0,1.0
2001-04-02,14.35,14.75,14.25,14.75,14000,5.76085461771038,5.92143593109604,5.72070928936397,5.92143593109604,34873.2980315769,0.0,1.0
2001-04-03,14.35,14.35,13.97,14.35,3700,5.76085461771038,5.76085461771038,5.60830236999401,5.76085461771038,9216.51447977389,0.0,1.0
2001-04-04,14.5,14.7,14.45,14.45,70400,5.82107261023,5.90136326692283,5.8009999460568,5.8009999460568,175362.870101644,0.0,1.0
2001-04-05,14.79,14.98,14.76,14.8,21800,5.9374940624346,6.01377018629279,5.92545046393068,5.94150859526924,54302.706934884,0.0,1.0
2001-04-06,14.72,15.15,14.72,15.15,160700,5.90939233259211,6.08201724448169,5.90939233259211,6.08201724448169,400295.642405315,0.0,1.0
2001-04-09,15.05,15.05,14.85,14.85,18000,6.04187191613528,6.04187191613528,5.96158125944245,5.96158125944245,44837.0974691703,0.0,1.0
2001-04-10,15.63,15.63,15.5,15.5,5100,6.27471482054448,6.27471482054448,6.22252589369414,6.22252589369414,12703.8442829316,0.0,1.0
2001-04-11,15.24,15.4,15.24,15.4,200,6.11814803999347,6.18238056534773,6.11814803999347,6.18238056534773,498.189971879669,0.0,1.0
2001-04-12,15.24,15.24,15.24,15.24,0,6.11814803999347,6.11814803999347,6.11814803999347,6.11814803999347,0,0.0,1.0
2001-04-16,15.24,15.24,15.24,15.24,0,6.11814803999347,6.11814803999347,6.11814803999347,6.11814803999347,0,0.0,1.0
2001-04-17,14.55,14.85,14.55,14.85,4900,5.84114527440321,5.96158125944245,5.84114527440321,5.96158125944245,12205.6543110519,0.0,1.0
2001-04-18,15.5,16.0,15.5,16.0,200,6.22252589369414,6.42325253542621,6.22252589369414,6.42325253542621,498.18997187967,0.0,1.0
2001-04-19,14.75,14.98,14.75,14.98,6600,5.92143593109604,6.01377018629279,5.92143593109604,6.01377018629279,16440.2690720291,0.0,1.0
2001-04-20,13.66,14.08,13.5,14.08,289300,5.48385185212013,5.65246223117506,5.41961932676586,5.65246223117506,720631.794323942,0.0,1.0
2001-04-23,14.0,14.0,13.83,13.9,7900,5.62034596849793,5.62034596849793,5.55209891030903,5.58020064015152,19678.503889247,0.0,1.0
2001-04-24,14.1,14.1,14.05,14.1,23400,5.66049129684435,5.66049129684435,5.64041863267114,5.66049129684435,58288.2267099213,0.0,1.0
2001-04-25,14.1,14.1,14.0,14.1,218300,5.66049129684435,5.66049129684435,5.62034596849793,5.66049129684435,543774.354306659,0.0,1.0
2001-04-26,14.7,14.7,14.4,14.4,31400,5.90136326692283,5.90136326692283,5.78092728188359,5.78092728188359,78215.8255851081,0.0,1.0
2001-04-27,15.2,15.28,15.19,15.2,3200,6.1020899086549,6.13420617133203,6.09807537582026,6.1020899086549,7971.03955007471,0.0,1.0
2001-04-30,15.25,15.75,15.25,15.4,6200,6.12216257282811,6.32288921456017,6.12216257282811,6.18238056534773,15443.8891282697,0.0,1.0
2001-05-01,15.26,15.26,15.26,15.26,200,6.12617710566275,6.12617710566275,6.12617710566275,6.12617710566275,498.189971879669,0.0,1.0
2001-05-02,15.04,15.25,14.95,15.2,6400,6.03785738330064,6.12216257282811,6.00172658778886,6.1020899086549,15942.0791001494,0.0,1.0
2001-05-03,15.12,15.3,14.94,15.04,23200,6.06997364597777,6.14223523700131,5.99771205495422,6.03785738330064,57790.0367380417,0.0,1.0
2001-05-04,15.5,15.51,15.5,15.5,46000,6.22252589369414,6.22654042652878,6.22252589369414,6.22252589369414,114583.693532324,0.0,1.0
2001-05-07,15.3,15.65,15.28,15.63,2100,6.14223523700131,6.28274388621376,6.13420617133203,6.27471482054448,5230.99470473653,0.0,1.0
2001-05-08,15.0,15.25,15.0,15.25,85100,6.02179925196207,6.12216257282811,6.02179925196207,6.12216257282811,211979.833034799,0.0,1.0
2001-05-09,15.04,15.04,15.04,15.04,200,6.03785738330064,6.03785738330064,6.03785738330064,6.03785738330064,498.189971879669,0.0,1.0
2001-05-10,15.2,15.35,15.06,15.35,94300,6.1020899086549,6.16230790117452,6.04588644896992,6.16230790117452,234896.571741264,0.0,1.0
2001-05-11,15.2,15.2,15.2,15.2,0,6.1020899086549,6.1020899086549,6.1020899086549,6.1020899086549,0,0.0,1.0
2001-05-14,14.62,14.65,14.6,14.6,3400,5.8692470042457,5.88129060274962,5.86121793857642,5.86121793857642,8469.22952195438,0.0,1.0
2001-05-15,14.32,14.38,14.25,14.25,87100,5.74881101920646,5.77289821621431,5.72070928936397,5.72070928936397,216961.732753596,0.0,1.0
2001-05-16,14.45,14.53,14.32,14.32,639500,5.8009999460568,5.83311620873393,5.74881101920646,5.74881101920646,1592962.43508524,0.0,1.0
2001-05-17,14.9,15.1,14.86,14.95,23000,5.98165392361566,6.06194458030849,5.96559579227709,6.00172658778886,57291.846766162,0.0,1.0
2001-05-18,15.15,15.19,14.9,14.92,22700,6.08201724448169,6.09807537582026,5.98165392361566,5.98968298928494,56544.5618083425,0.0,1.0
2001-05-21,14.9,15.13,14.88,14.88,3000,5.98165392361566,6.07398817881241,5.97362485794638,5.97362485794638,7472.84957819504,0.0,1.0
2001-05-22,15.01,15.35,15.01,15.35,11600,6.02581378479671,6.16230790117452,6.02581378479671,6.16230790117452,28895.0183690209,0.0,1.0
2001-05-23,14.9,15.03,14.8,14.95,4400,5.98165392361566,6.033842850466,5.94150859526924,6.00172658778886,10960.1793813527,0.0,1.0
2001-05-24,14.53,14.65,14.53,14.65,5100,5.83311620873393,5.88129060274962,5.83311620873393,5.88129060274962,12703.8442829316,0.0,1.0
2001-05-25,14.69,14.7,14.46,14.7,51600,5.89734873408819,5.90136326692283,5.80501447889144,5.90136326692283,128533.012744955,0.0,1.0
2001-05-29,14.6,14.75,14.6,14.65,108600,5.86121793857642,5.92143593109604,5.86121793857642,5.88129060274962,270517.15473066,0.0,1.0
2001-05-30,14.47,14.58,14.36,14.5,2900,5.80902901172608,5.85318887290713,5.76486915054502,5.82107261023,7223.75459225521,0.0,1.0
2001-05-31,14.73,14.73,14.72,14.72,200,5.91340686542675,5.91340686542675,5.90939233259211,5.90939233259211,498.18997187967,0.0,1.0
2001-06-01,14.5,14.55,14.5,14.55,700,5.82107261023,5.84114527440321,5.82107261023,5.84114527440321,1743.66490157884,0.0,1.0
2001-06-04,15.08,15.08,15.08,15.08,600,6.0539155146392,6.0539155146392,6.0539155146392,6.0539155146392,1494.56991563901,0.0,1.0
2001-06-05,14.95,15.03,14.88,15.03,80100,6.00172658778886,6.033842850466,5.97362485794638,6.033842850466,199525.083737808,0.0,1.0
2001-06-06,14.91,15.08,14.83,14.85,2400,5.9856684564503,6.0539155146392,5.95355219377317,5.96158125944245,5978.27966255603,0.0,1.0
2001-06-07,14.89,15.01,14.89,15.01,9800,5.97763939078102,6.02581378479671,5.97763939078102,6.02581378479671,24411.3086221038,0.0,1.0
2001-06-08,15.0,15.3,15.0,15.3,83800,6.02179925196207,6.14223523700131,6.02179925196207,6.14223523700131,208741.598217582,0.0,1.0
2001-06-11,14.64,14.9,14.64,14.9,2700,5.87727606991498,5.98165392361566,5.87727606991498,5.98165392361566,6725.56462037554,0.0,1.0
2001-06-12,14.4,14.4,14.35,14.4,9700,5.78092728188359,5.78092728188359,5.76085461771038,5.78092728188359,24162.213636164,0.0,1.0
2001-06-13,14.4,14.4,14.4,14.4,0,5.78092728188359,5.78092728188359,5.78092728188359,5.78092728188359,0,0.0,1.0
2001-06-14,14.58,14.68,14.54,14.68,1200,5.85318887290713,5.89333420125355,5.83713074156857,5.89333420125355,2989.13983127802,0.0,1.0
2001-06-15,14.6,14.6,14.6,14.6,1500,5.86121793857642,5.86121793857642,5.86121793857642,5.86121793857642,3736.42478909752,0.0,1.0
2001-06-18,13.99,14.2,13.0,14.2,3800,5.61633143566329,5.70063662519076,5.2188926850338,5.70063662519076,9465.60946571373,0.0,1.0
2001-06-19,13.47,13.75,13.47,13.75,7400,5.40757572826194,5.5199826476319,5.40757572826194,5.5199826476319,18433.0289595478,0.0,1.0
2001-06-20,13.71,13.78,13.5,13.5,1400,5.50392451629333,5.53202624613582,5.41961932676586,5.41961932676586,3487.32980315769,0.0,1.0
2001-06-21,14.44,14.44,14.06,14.1,2500,5.79698541322215,5.79698541322215,5.64443316550578,5.66049129684435,6227.37464849587,0.0,1.0
2001-06-22,14.74,14.9,14.63,14.9,1300,5.9174213982614,5.98165392361566,5.87326153708034,5.98165392361566,3238.23481721785,0.0,1.0
2001-06-25,14.6,14.92,14.37,14.92,2000,5.86121793857642,5.98968298928494,5.76888368337966,5.98968298928494,4981.89971879669,0.0,1.0
2001-06-26,14.5,14.51,14.29,14.29,900,5.82107261023,5.82508714306464,5.73676742070253,5.73676742070253,2241.85487345851,0.0,1.0
2001-06-27,14.31,14.47,14.31,14.38,111600,5.74479648637182,5.80902901172608,5.74479648637182,5.77289821621431,277990.004308855,0.0,1.0
2001-06-28,14.53,14.53,14.38,14.38,8500,5.83311620873393,5.83311620873393,5.77289821621431,5.77289821621431,21173.0738048859,0.0,1.0
2001-06-29,14.38,14.4,14.38,14.4,1000,5.77289821621431,5.78092728188359,5.77289821621431,5.78092728188359,2490.94985939835,0.0,1.0
2001-07-02,14.41,14.43,14.4,14.4,1600,5.78494181471823,5.79297088038751,5.78092728188359,5.78092728188359,3985.51977503736,0.0,1.0
2001-07-03,14.41,14.5,14.4,14.5,16100,5.78494181471823,5.82107261023,5.78092728188359,5.82107261023,40104.2927363134,0.0,1.0
2001-07-05,13.0,14.0,13.0,14.0,15100,5.2188926850338,5.62034596849793,5.2188926850338,5.62034596849793,37613.342876915,0.0,1.0
2001-07-06,13.15,13.15,12.77,12.93,236100,5.27911067755342,5.27911067755342,5.12655842983704,5.19079095519131,588113.26180395,0.0,1.0
2001-07-09,13.08,13.23,13.08,13.22,6600,5.25100894771093,5.31122694023055,5.25100894771093,5.30721240739591,16440.2690720291,0.0,1.0
2001-07-10,12.61,13.05,12.61,13.05,5900,5.06232590448278,5.238965349207,5.06232590448278,5.238965349207,14696.6041704503,0.0,1.0
2001-07-11,12.3,12.3,12.02,12.17,15800,4.9378753866089,4.9378753866089,4.82546846723894,4.88568645975856,39357.0077784939,0.0,1.0
2001-07-12,12.74,12.74,12.06,12.35,7000,5.11451483133312,5.11451483133312,4.84152659857751,4.95794805078211,17436.6490157884,0.0,1.0
2001-07-13,12.46,12.75,12.41,12.55,6100,5.00210791196316,5.11852936416776,4.98203524778995,5.03823870747493,15194.7941423299,0.0,1.0
2001-07-16,12.26,12.48,12.26,12.28,2300,4.92181725527033,5.01013697763244,4.92181725527033,4.92984632093962,5729.1846766162,0.0,1.0
2001-07-17,12.65,12.65,12.4,12.4,2400,5.07838403582135,5.07838403582135,4.97802071495531,4.97802071495531,5978.27966255603,0.0,1.0
2001-07-18,12.7,12.97,12.69,12.97,3000,5.09845669999455,5.20684908652987,5.09444216715991,5.20684908652987,7472.84957819505,0.0,1.0
2001-07-19,12.49,12.73,12.41,12.41,2000,5.01415151046708,5.11050029849848,4.98203524778995,4.98203524778995,4981.8997187967,0.0,1.0
2001-07-20,12.66,12.89,12.66,12.7,1200,5.08239856865599,5.17473282385274,5.08239856865599,5.09845669999455,2989.13983127802,0.0,1.0
2001-07-23,13.2,13.4,13.2,13.4,4700,5.29918334172662,5.37947399841945,5.29918334172662,5.37947399841945,11707.4643391722,0.0,1.0
2001-07-24,12.9,13.1,12.85,12.87,3900,5.17874735668738,5.25903801338021,5.15867469251417,5.16670375818346,9714.70445165356,0.0,1.0
2001-07-25,12.7,12.86,12.65,12.65,3100,5.09845669999455,5.16268922534882,5.07838403582135,5.07838403582135,7721.94456413488,0.0,1.0
2001-07-26,13.05,13.05,12.86,12.86,93000,5.238965349207,5.238965349207,5.16268922534882,5.16268922534882,231658.336924047,0.0,1.0
2001-07-27,12.72,12.9,12.72,12.9,1900,5.10648576566384,5.17874735668738,5.10648576566384,5.17874735668738,4732.80473285686,0.0,1.0
2001-07-30,13.25,13.34,13.16,13.34,3100,5.31925600589983,5.3553868014116,5.28312521038806,5.3553868014116,7721.94456413488,0.0,1.0
2001-07-31,12.7,13.19,12.7,13.19,2800,5.09845669999455,5.29516880889198,5.09845669999455,5.29516880889198,6974.65960631538,0.0,1.0
2001-08-01,12.9,13.0,12.7,13.0,234700,5.17874735668738,5.2188926850338,5.09845669999455,5.2188926850338,584625.932000792,0.0,1.0
2001-08-02,12.8,12.8,12.5,12.5,22000,5.13860202834097,5.13860202834097,5.01816604330173,5.01816604330173,54800.8969067636,0.0,1.0
2001-08-03,12.82,12.82,12.65,12.65,2300,5.14663109401025,5.14663109401025,5.07838403582135,5.07838403582135,5729.1846766162,0.0,1.0
2001-08-06,13.26,13.26,12.98,13.06,3200,5.32327053873447,5.32327053873447,5.21086361936451,5.24297988204164,7971.03955007472,0.0,1.0
2001-08-07,13.23,13.29,12.91,13.2,2200,5.31122694023055,5.3353141372384,5.18276188952202,5.29918334172662,5480.08969067636,0.0,1.0
2001-08-08,13.17,13.17,13.17,13.17,200,5.2871397432227,5.2871397432227,5.2871397432227,5.2871397432227,498.18997187967,0.0,1.0
2001-08-09,13.12,13.12,12.89,12.89,400,5.26706707904949,5.26706707904949,5.17473282385274,5.17473282385274,996.37994375934,0.0,1.0
2001-08-10,12.82,12.9,12.81,12.9,5200,5.14663109401025,5.17874735668738,5.14261656117561,5.17874735668738,12952.9392688714,0.0,1.0
2001-08-13,12.84,12.85,12.7,12.83,9100,5.15466015967953,5.15867469251417,5.09845669999455,5.15064562684489,22667.643720525,0.0,1.0
2001-08-14,12.57,12.75,12.47,12.75,20400,5.04626777314422,5.11852936416776,5.0061224447978,5.11852936416776,50815.3771317263,0.0,1.0
2001-08-15,12.57,12.57,12.57,12.57,0,5.04626777314422,5.04626777314422,5.04626777314422,5.04626777314422,0,0.0,1.0
2001-08-16,12.56,12.7,12.56,12.7,2400,5.04225324030957,5.09845669999455,5.04225324030957,5.09845669999455,5978.27966255604,0.0,1.0
2001-08-17,12.34,12.44,12.34,12.4,4000,4.95393351794746,4.99407884629388,4.95393351794746,4.97802071495531,9963.7994375934,0.0,1.0
2001-08-20,12.32,12.32,12.22,12.3,5000,4.94590445227818,4.94590445227818,4.90575912393177,4.9378753866089,12454.7492969917,0.0,1.0
2001-08-21,11.9,12.25,11.76,12.25,23100,4.77729407322324,4.91780272243569,4.72109061353826,4.91780272243569,57540.9417521019,0.0,1.0
2001-08-22,12.23,12.34,12.01,12.32,3900,4.90977365676641,4.95393351794746,4.8214539344043,4.94590445227818,9714.70445165356,0.0,1.0
2001-08-23,12.3,12.3,12.3,12.3,2000,4.9378753866089,4.9378753866089,4.9378753866089,4.9378753866089,4981.8997187967,0.0,1.0
2001-08-24,11.63,11.63,11.22,11.3,22300,4.92502888153805,4.92502888153805,4.75140361572286,4.78528171636973,52659.3866225221,0.638,1.0
2001-08-27,11.34,11.4,11.17,11.3,15900,4.80222076669316,4.82762934217831,4.73022980281857,4.78528171636973,37546.3788026055,0.0,1.0
2001-08-28,11.21,11.21,11.21,11.21,300,4.747168853142,4.747168853142,4.747168853142,4.747168853142,708.422241558595,0.0,1.0
2001-08-29,11.31,11.57,11.25,11.25,5800,4.78951647895058,4.8996203060529,4.76410790346544,4.76410790346544,13696.1633367995,0.0,1.0
2001-08-30,11.1,11.31,11.09,11.31,238300,4.70058646475256,4.78951647895058,4.6963517021717,4.78951647895058,562723.400544711,0.0,1.0
2001-08-31,11.08,11.15,11.08,11.14,1500,4.69211693959085,4.72176027765685,4.69211693959085,4.717525515076,3542.11120779297,0.0,1.0
2001-09-04,11.07,11.25,11.0,11.25,32300,4.68788217700999,4.76410790346544,4.65823883894398,4.76410790346544,76273.461341142,0.0,1.0
2001-09-05,10.91,10.91,10.9,10.9,15800,4.62012597571626,4.62012597571626,4.6158912131354,4.6158912131354,37310.2380554193,0.0,1.0
2001-09-06,10.9,10.9,10.9,10.9,100,4.6158912131354,4.6158912131354,4.6158912131354,4.6158912131354,236.140747186198,0.0,1.0
2001-09-07,10.79,10.81,10.79,10.8,52400,4.56930882474596,4.57777834990768,4.56930882474596,4.57354358732682,123737.751525568,0.0,1.0
2001-09-10,10.66,10.66,10.4,10.4,52500,4.5142569111948,4.5142569111948,4.40415308409249,4.40415308409249,123973.892272754,0.0,1.0
2001-09-17,9.2,9.43,9.0,9.0,141600,3.89598157438951,3.99338111374925,3.81128632277235,3.81128632277235,334375.298015657,0.0,1.0
2001-09-18,9.57,9.6,9.2,9.5,30200,4.05266778988126,4.06537207762384,3.89598157438951,4.02302445181526,71314.5056502319,0.0,1.0
2001-09-19,9.33,9.37,9.33,9.37,2300,3.95103348794067,3.9679725382641,3.95103348794067,3.9679725382641,5431.23718528255,0.0,1.0
2001-09-20,9.07,9.47,9.07,9.47,135800,3.84092966083836,4.01032016407268,3.84092966083836,4.01032016407268,320679.134678857,0.0,1.0
2001-09-21,8.82,8.83,8.5,8.83,6100,3.7350605963169,3.73929535889776,3.59954819372944,3.73929535889776,14404.5855783581,0.0,1.0
2001-09-24,9.1,9.24,9.1,9.24,2400,3.85363394858093,3.91292062471294,3.85363394858093,3.91292062471294,5667.37793246876,0.0,1.0
2001-09-25,8.88,9.2,8.88,9.18,1600,3.76046917180205,3.89598157438951,3.76046917180205,3.8875120492278,3778.25195497917,0.0,1.0
2001-09-26,8.4,9.0,8.4,9.0,9600,3.55720056792086,3.81128632277235,3.55720056792086,3.81128632277235,22669.511729875,0.0,1.0
2001-09-27,8.87,8.98,8.44,8.69,53000,3.75623440922119,3.80281679761063,3.57413961824429,3.68000868276575,125154.596008685,0.0,1.0
2001-09-28,9.2,9.35,9.17,9.35,800,3.89598157438951,3.95950301310238,3.88327728664694,3.95950301310238,1889.12597748959,0.0,1.0
2001-10-01,9.02,9.02,9.02,9.02,400,3.81975584793406,3.81975584793406,3.81975584793406,3.81975584793406,944.562988744794,0.0,1.0
2001-10-02,9.0,9.0,9.0,9.0,1000,3.81128632277235,3.81128632277235,3.81128632277235,3.81128632277235,2361.40747186198,0.0,1.0
2001-10-03,8.97,9.0,8.82,9.0,700,3.79858203502977,3.81128632277235,3.7350605963169,3.81128632277235,1652.98523030339,0.0,1.0
2001-10-04,8.8,8.9,8.78,8.9,102900,3.72659107115519,3.76893869696377,3.71812154599347,3.76893869696377,242988.828854598,0.0,1.0
2001-10-05,8.8,8.85,8.76,8.85,23600,3.72659107115519,3.74776488405948,3.70965202083175,3.74776488405948,55729.2163359427,0.0,1.0
2001-10-08,8.83,8.86,8.55,8.86,23600,3.73929535889776,3.75199964664033,3.62072200663373,3.75199964664033,55729.2163359428,0.0,1.0
2001-10-09,8.86,8.86,8.64,8.86,2500,3.75199964664033,3.75199964664033,3.65883486986145,3.75199964664033,5903.51867965496,0.0,1.0
2001-10-10,8.88,9.14,8.57,8.57,400,3.76046917180205,3.87057299890436,3.62919153179545,3.62919153179545,944.562988744793,0.0,1.0
2001-10-11,9.21,9.21,9.17,9.17,3100,3.90021633697037,3.90021633697037,3.88327728664694,3.88327728664694,7320.36316277214,0.0,1.0
2001-10-12,9.21,9.21,9.21,9.21,0,3.90021633697037,3.90021633697037,3.90021633697037,3.90021633697037,0,0.0,1.0
2001-10-15,9.37,9.37,9.29,9.29,60200,3.9679725382641,3.9679725382641,3.93409443761723,3.93409443761723,142156.729806091,0.0,1.0
2001-10-16,9.55,9.56,9.37,9.37,115900,4.04419826471955,4.04843302730041,3.9679725382641,3.9679725382641,273687.125988804,0.0,1.0
2001-10-17,9.65,9.75,9.65,9.75,1300,4.08654589052813,4.12889351633671,4.08654589052813,4.12889351633671,3069.82971342057,0.0,1.0
2001-10-18,9.49,9.5,9.49,9.5,1400,4.0187896892344,4.02302445181526,4.0187896892344,4.02302445181526,3305.97046060677,0.0,1.0
2001-10-19,9.49,9.49,9.3,9.3,75000,4.0187896892344,4.0187896892344,3.93832920019809,3.93832920019809,177105.560389649,0.0,1.0
2001-10-22,9.55,9.55,9.5,9.5,51400,4.04419826471955,4.04419826471955,4.02302445181526,4.02302445181526,121376.344053706,0.0,1.0
2001-10-23,9.83,9.94,9.55,9.55,7600,4.16277161698358,4.20935400537302,4.04419826471955,4.04419826471955,17946.696786151,0.0,1.0
2001-10-24,9.59,9.74,9.59,9.74,3400,4.06113731504298,4.12465875375585,4.06113731504298,4.12465875375585,8028.78540433074,0.0,1.0
2001-10-25,9.86,9.86,9.86,9.86,1000,4.17547590472615,4.17547590472615,4.17547590472615,4.17547590472615,2361.40747186198,0.0,1.0
2001-10-26,9.86,9.86,9.85,9.86,1000,4.17547590472615,4.17547590472615,4.17124114214529,4.17547590472615,2361.40747186198,0.0,1.0
2001-10-29,9.51,9.9,9.51,9.9,356900,4.02725921439612,4.19241495504958,4.02725921439612,4.19241495504958,842786.32670754,0.0,1.0
2001-10-30,9.35,9.41,9.35,9.41,600,3.95950301310238,3.98491158858753,3.95950301310238,3.98491158858753,1416.84448311719,0.0,1.0
2001-10-31,9.5,9.59,9.5,9.59,6700,4.02302445181526,4.06113731504298,4.02302445181526,4.06113731504298,15821.4300614753,0.0,1.0
2001-11-01,9.67,9.79,9.64,9.64,4700,4.09501541568985,4.14583256666014,4.08231112794727,4.08231112794727,11098.6151177513,0.0,1.0
2001-11-02,9.66,9.67,9.35,9.35,1200,4.09078065310899,4.09501541568985,3.95950301310238,3.95950301310238,2833.68896623438,0.0,1.0
2001-11-05,10.59,10.59,10.05,10.21,21500,4.4846135731288,4.4846135731288,4.25593639376246,4.32369259505619,50770.2606450326,0.0,1.0
2001-11-06,10.61,10.61,10.51,10.58,10300,4.49308309829051,4.49308309829051,4.45073547248193,4.48037881054794,24322.4969601784,0.0,1.0
2001-11-07,11.0,11.22,10.5,11.22,44100,4.65823883894398,4.75140361572286,4.44650070990107,4.75140361572286,104138.069509113,0.0,1.0
2001-11-08,11.0,11.35,11.0,11.19,19000,4.65823883894398,4.80645552927402,4.65823883894398,4.73869932798029,44866.7419653777,0.0,1.0
2001-11-09,11.15,11.15,11.03,11.04,11300,4.72176027765685,4.72176027765685,4.67094312668656,4.67517788926741,26683.9044320404,0.0,1.0
2001-11-12,10.87,10.99,10.59,10.7,14800,4.60318692539282,4.65400407636312,4.4846135731288,4.53119596151824,34948.8305835574,0.0,1.0
2001-11-13,11.34,11.34,11.25,11.25,7600,4.80222076669316,4.80222076669316,4.76410790346544,4.76410790346544,17946.6967861511,0.0,1.0
2001-11-14,11.1,11.2,11.0,11.15,11900,4.70058646475256,4.74293409056114,4.65823883894398,4.72176027765685,28100.7489151576,0.0,1.0
2001-11-15,11.1,11.1,10.75,10.75,4300,4.70058646475256,4.70058646475256,4.55236977442253,4.55236977442253,10154.0521290065,0.0,1.0
2001-11-16,11.15,11.2,11.05,11.2,15200,4.72176027765685,4.74293409056114,4.67941265184827,4.74293409056114,35893.3935723021,0.0,1.0
2001-11-19,11.29,11.54,11.11,11.54,2400,4.78104695378887,4.88691601831032,4.70482122733342,4.88691601831032,5667.37793246875,0.0,1.0
2001-11-20,10.81,11.24,10.81,11.15,238000,4.57777834990768,4.75987314088458,4.57777834990768,4.72176027765685,562014.978303151,0.0,1.0
2001-11-21,10.95,11.15,10.95,11.15,65900,4.63706502603969,4.72176027765685,4.63706502603969,4.72176027765685,155616.752395705,0.0,1.0
2001-11-23,11.49,11.49,11.3,11.49,1600,4.86574220540603,4.86574220540603,4.78528171636973,4.86574220540603,3778.25195497917,0.0,1.0
2001-11-26,11.99,11.99,11.56,11.56,6400,5.07748033444894,5.07748033444894,4.89538554347204,4.89538554347204,15113.0078199167,0.0,1.0
2001-11-27,11.98,11.99,11.84,11.9,18900,5.07324557186808,5.07748033444894,5.01395889573607,5.03936747122122,44630.6012181915,0.0,1.0
2001-11-28,11.49,11.66,11.34,11.66,64800,4.86574220540603,4.93773316928062,4.80222076669316,4.93773316928062,153019.204176656,0.0,1.0
2001-11-29,11.11,11.35,11.1,11.3,49400,4.70482122733342,4.80645552927402,4.70058646475256,4.78528171636973,116653.529109982,0.0,1.0
2001-11-30,11.29,11.39,10.8,11.0,29800,4.78104695378887,4.82339457959745,4.57354358732682,4.65823883894398,70369.942661487,0.0,1.0
2001-12-03,11.64,11.82,11.3,11.82,757400,4.9292636441189,5.00548937057435,4.78528171636973,5.00548937057435,1788530.01918827,0.0,1.0
2001-12-04,11.84,12.09,11.8,12.0,13800,5.01395889573607,5.11982796025752,4.99701984541263,5.0817150970298,32587.4231116953,0.0,1.0
2001-12-05,12.04,12.08,11.77,12.01,26500,5.09865414735323,5.11559319767666,4.98431555767006,5.08594985961066,62577.2980043425,0.0,1.0
2001-12-06,12.23,12.25,12.07,12.25,7100,5.17911463638954,5.18758416155125,5.1113584350958,5.18758416155125,16765.9930502201,0.0,1.0
2001-12-07,12.24,12.43,12.2,12.43,156200,5.18334939897039,5.2638098880067,5.16641034864696,5.2638098880067,368851.847104842,0.0,1.0
2001-12-10,12.39,12.39,12.12,12.3,3000,5.24687083768327,5.24687083768327,5.1325322480001,5.20875797445554,7084.22241558594,0.0,1.0
2001-12-11,12.39,12.49,12.2,12.35,120600,5.24687083768327,5.28921846349185,5.16641034864696,5.22993178735983,284785.741106555,0.0,1.0
2001-12-12,12.4,12.41,12.21,12.4,403000,5.25110560026412,5.25534036284498,5.17064511122782,5.25110560026412,951647.211160379,0.0,1.0
2001-12-13,11.9,12.22,11.8,11.8,146400,5.03936747122122,5.17487987380868,4.99701984541263,4.99701984541263,345710.053880594,0.0,1.0
2001-12-14,11.85,11.91,11.84,11.91,1800,5.01819365831693,5.04360223380207,5.01395889573607,5.04360223380207,4250.53344935156,0.0,1.0
2001-12-17,11.99,12.0,11.82,11.82,8400,5.07748033444894,5.0817150970298,5.00548937057435,5.00548937057435,19835.8227636406,0.0,1.0
2001-12-18,12.15,12.15,11.96,11.96,11100,5.14523653574267,5.14523653574267,5.06477604670637,5.06477604670637,26211.622937668,0.0,1.0
2001-12-19,12.47,12.49,12.42,12.48,1100,5.28074893833013,5.28921846349185,5.25957512542584,5.28498370091099,2597.54821904818,0.0,1.0
2001-12-20,12.0,12.35,12.0,12.35,35200,5.0817150970298,5.22993178735983,5.0817150970298,5.22993178735983,83121.5430095417,0.0,1.0
2001-12-21,12.24,12.24,11.9,12.0,3400,5.18334939897039,5.18334939897039,5.03936747122122,5.0817150970298,8028.78540433074,0.0,1.0
2001-12-24,12.24,12.24,12.24,12.24,200,5.18334939897039,5.18334939897039,5.18334939897039,5.18334939897039,472.281494372397,0.0,1.0
2001-12-26,12.34,12.34,12.25,12.25,2000,5.22569702477898,5.22569702477898,5.18758416155125,5.18758416155125,4722.81494372396,0.0,1.0
2001-12-27,12.6,12.6,12.48,12.58,22200,5.33580085188129,5.33580085188129,5.28498370091099,5.32733132671957,52423.245875336,0.0,1.0
2001-12-28,12.77,12.97,12.77,12.97,27700,5.40779181575588,5.49248706737304,5.40779181575588,5.49248706737304,65410.9869705768,0.0,1.0
2001-12-31,12.7,12.76,12.7,12.72,9100,5.37814847768987,5.40355705317502,5.37814847768987,5.38661800285159,21488.807993944,0.0,1.0
2002-01-02,12.96,13.17,12.93,13.1,51900,5.48825230479218,5.5771823189902,5.47554801704961,5.5475389809242,122557.047789637,0.0,1.0
2002-01-03,13.29,13.45,13.2,13.45,72400,5.6279994699605,5.69575567125423,5.58988660673278,5.69575567125423,170965.900962808,0.0,1.0
2002-01-04,13.19,13.35,13.19,13.35,16100,5.58565184415192,5.65340804544565,5.58565184415192,5.65340804544565,38018.6602969779,0.0,1.0
2002-01-07,13.05,13.05,12.86,12.86,38400,5.52636516801991,5.52636516801991,5.4459046789836,5.4459046789836,90678.0469195,0.0,1.0
2002-01-08,12.99,13.13,12.99,13.0,36200,5.50095659253476,5.56024326866677,5.50095659253476,5.50519135511561,85482.9504814037,0.0,1.0
2002-01-09,12.8,12.88,12.6,12.75,21600,5.42049610349845,5.45437420414532,5.33580085188129,5.39932229059416,51006.4013922188,0.0,1.0
2002-01-10,11.91,12.51,11.91,12.5,65700,5.04360223380207,5.29768798865356,5.04360223380207,5.29345322607271,155144.470901332,0.0,1.0
2002-01-11,12.32,12.5,12.09,12.5,95100,5.21722749961726,5.29345322607271,5.11982796025752,5.29345322607271,224569.850574074,0.0,1.0
2002-01-14,11.7,11.96,11.7,11.8,42700,4.95467221960405,5.06477604670637,4.95467221960405,4.99701984541263,100832.099048507,0.0,1.0
2002-01-15,11.75,12.0,11.75,12.0,5700,4.97584603250834,5.0817150970298,4.97584603250834,5.0817150970298,13460.0225896133,0.0,1.0
2002-01-16,11.87,12.01,11.82,11.82,34900,5.02666318347864,5.08594985961066,5.00548937057435,5.00548937057435,82413.1207679832,0.0,1.0
2002-01-17,12.14,12.25,11.93,12.25,1037800,5.14100177316181,5.18758416155125,5.05207175896379,5.18758416155125,2450668.67429837,0.0,1.0
2002-01-18,12.29,12.3,12.21,12.21,4600,5.20452321187468,5.20875797445554,5.17064511122782,5.17064511122782,10862.4743705651,0.0,1.0
2002-01-22,12.01,12.09,12.01,12.09,500,5.08594985961066,5.11982796025752,5.08594985961066,5.11982796025752,1180.70373593099,0.0,1.0
2002-01-23,11.97,12.0,11.94,12.0,8200,5.06901080928722,5.0817150970298,5.05630652154465,5.0817150970298,19363.5412692683,0.0,1.0
2002-01-24,11.94,12.03,11.94,12.0,10900,5.05630652154465,5.09441938477237,5.05630652154465,5.0817150970298,25739.3414432956,0.0,1.0
2002-01-25,11.98,11.99,11.71,11.75,20300,5.07324557186808,5.07748033444894,4.95890698218491,4.97584603250834,47936.5716787982,0.0,1.0
2002-01-28,11.8,11.8,11.72,11.8,800,4.99701984541263,4.99701984541263,4.96314174476577,4.99701984541263,1889.12597748959,0.0,1.0
2002-01-29,11.49,11.89,11.31,11.89,14700,4.86574220540603,5.03513270864036,4.78951647895058,5.03513270864036,34712.6898363711,0.0,1.0
2002-01-30,11.49,11.6,11.17,11.6,19900,4.86574220540603,4.91232459379547,4.73022980281857,4.91232459379547,46992.0086900535,0.0,1.0
2002-01-31,11.55,11.58,11.55,11.58,3900,4.89115078089118,4.90385506863375,4.89115078089118,4.90385506863375,9209.48914026173,0.0,1.0
2002-02-01,11.57,11.69,11.5,11.69,3800,4.8996203060529,4.95043745702319,4.86997696798689,4.95043745702319,8973.34839307552,0.0,1.0
2002-02-04,11.42,12.5,11.28,11.57,10900,4.83609886734002,5.29345322607271,4.77681219120801,4.8996203060529,25739.3414432956,0.0,1.0
2002-02-05,11.52,11.54,11.52,11.54,1700,4.87844649314861,4.88691601831032,4.87844649314861,4.88691601831032,4014.39270216537,0.0,1.0
2002-02-06,11.6,11.7,11.53,11.53,4600,4.91232459379547,4.95467221960405,4.88268125572946,4.88268125572946,10862.4743705651,0.0,1.0
2002-02-07,11.5,11.6,11.42,11.6,10800,4.86997696798689,4.91232459379547,4.83609886734002,4.91232459379547,25503.2006961094,0.0,1.0
2002-02-08,11.41,11.55,11.41,11.55,1400,4.83186410475917,4.89115078089118,4.83186410475917,4.89115078089118,3305.97046060677,0.0,1.0
2002-02-11,11.5,11.6,11.5,11.6,1500,4.86997696798689,4.91232459379547,4.86997696798689,4.91232459379547,3542.11120779297,0.0,1.0
2002-02-12,11.52,11.61,11.51,11.51,47500,4.87844649314861,4.91655935637633,4.87421173056775,4.87421173056775,112166.854913444,0.0,1.0
2002-02-13,12.0,12.0,11.66,11.66,13500,5.0817150970298,5.0817150970298,4.93773316928062,4.93773316928062,31879.0008701367,0.0,1.0
2002-02-14,12.14,12.14,11.7,11.72,12600,5.14100177316181,5.14100177316181,4.95467221960405,4.96314174476577,29753.734145461,0.0,1.0
2002-02-15,12.15,12.2,12.0,12.2,48200,5.14523653574267,5.16641034864696,5.0817150970298,5.16641034864696,113819.840143748,0.0,1.0
2002-02-19,11.99,12.15,11.99,12.1,208900,5.07748033444894,5.14523653574267,5.07748033444894,5.12406272283838,493298.020871968,0.0,1.0
2002-02-20,12.19,12.26,11.84,12.26,49200,5.1621755860661,5.19181892413211,5.01395889573607,5.19181892413211,116181.24761561,0.0,1.0
2002-02-21,12.34,12.39,12.24,12.33,19800,5.22569702477898,5.24687083768327,5.18334939897039,5.22146226219812,46755.8679428672,0.0,1.0
2002-02-22,12.6,12.61,12.3,12.55,117800,5.33580085188129,5.34003561446215,5.20875797445554,5.314627038977,278173.800185341,0.0,1.0
2002-02-25,13.1,13.1,12.77,12.8,135000,5.5475389809242,5.5475389809242,5.40779181575588,5.42049610349845,318790.008701367,0.0,1.0
2002-02-26,12.91,13.1,12.91,13.1,112500,5.46707849188789,5.5475389809242,5.46707849188789,5.5475389809242,265658.340584473,0.0,1.0
2002-02-27,13.5,13.5,13.01,13.2,257300,5.71692948415852,5.71692948415852,5.50942611769647,5.58988660673278,607590.142510088,0.0,1.0
2002-02-28,13.65,13.7,13.4,13.5,1579300,5.7804509228714,5.80162473577569,5.67458185834994,5.71692948415852,3729370.82031163,0.0,1.0
2002-03-01,13.94,13.94,13.58,13.7,1123300,5.90325903771628,5.90325903771628,5.75080758480539,5.80162473577569,2652569.01314256,0.0,1.0
2002-03-04,14.0,14.0,13.5,13.91,898300,5.92866761320143,5.92866761320143,5.71692948415852,5.89055474997371,2121252.33197362,0.0,1.0
2002-03-05,13.5,14.25,13.31,14.25,208700,5.71692948415852,6.03453667772289,5.63646899512222,6.03453667772289,492825.739377596,0.0,1.0
2002-03-06,12.95,13.15,12.81,13.15,1029400,5.48401754221132,5.56871279382849,5.42473086607931,5.56871279382849,2430832.85153473,0.0,1.0
2002-03-07,12.98,13.19,12.76,13.16,1023400,5.4967218299539,5.58565184415192,5.40355705317502,5.57294755640935,2416664.40670355,0.0,1.0
2002-03-08,13.1,13.2,12.96,13.13,230600,5.5475389809242,5.58988660673278,5.48825230479218,5.56024326866677,544540.563011373,0.0,1.0
2002-03-11,12.98,13.2,12.86,13.2,243200,5.4967218299539,5.58988660673278,5.4459046789836,5.58988660673278,574294.297156834,0.0,1.0
2002-03-12,13.56,13.56,13.0,13.56,986800,5.74233805964367,5.74233805964367,5.50519135511561,5.74233805964367,2330236.8932334,0.0,1.0
2002-03-13,13.5,13.7,13.47,13.7,296100,5.71692948415852,5.80162473577569,5.70422519641595,5.80162473577569,699212.752418333,0.0,1.0
2002-03-14,13.6,13.63,13.49,13.63,5632200,5.7592771099671,5.77198139770968,5.71269472157766,5.77198139770968,13299919.1630211,0.0,1.0
2002-03-15,13.68,13.74,13.45,13.55,236000,5.79315521061397,5.81856378609912,5.69575567125423,5.73810329706281,557292.163359428,0.0,1.0
2002-03-18,13.78,14.15,13.66,14.15,683100,5.83550283642255,5.9921890519143,5.78468568545225,5.9921890519143,1613077.44402892,0.0,1.0
2002-03-19,13.6,13.7,13.5,13.69,492100,5.7592771099671,5.80162473577569,5.71692948415852,5.79738997319483,1162048.61690328,0.0,1.0
2002-03-20,13.31,13.67,13.2,13.67,1243300,5.63646899512222,5.78892044803311,5.58988660673278,5.78892044803311,2935937.909766,0.0,1.0
2002-03-21,13.21,13.33,13.16,13.33,777000,5.59412136931364,5.64493852028393,5.57294755640935,5.64493852028393,1834813.60563676,0.0,1.0
2002-03-22,12.82,13.11,12.81,13.05,234200,5.42896562866017,5.55177374350505,5.42473086607931,5.52636516801991,553041.629910076,0.0,1.0
2002-03-25,12.61,12.97,12.55,12.95,100500,5.34003561446215,5.49248706737304,5.314627038977,5.48401754221132,237321.450922129,0.0,1.0
2002-03-26,13.0,13.11,12.78,12.78,716400,5.50519135511561,5.55177374350505,5.41202657833673,5.41202657833673,1691712.31284193,0.0,1.0
2002-03-27,13.48,13.48,12.96,13.48,252500,5.70845995899681,5.70845995899681,5.48825230479218,5.70845995899681,596255.38664515,0.0,1.0
2002-03-28,13.23,13.4,13.19,13.35,765600,5.60259089447535,5.67458185834994,5.58565184415192,5.65340804544565,1807893.56045753,0.0,1.0
2002-04-01,13.8,13.8,13.0,13.8,1627300,5.84397236158427,5.84397236158427,5.50519135511561,5.84397236158427,3842718.378961,0.0,1.0
2002-04-02,13.43,13.85,13.43,13.85,469700,5.68728614609252,5.86514617448856,5.68728614609252,5.86514617448856,1109153.08953357,0.0,1.0
2002-04-03,13.09,13.41,13.09,13.41,548000,5.54330421834334,5.6788166209308,5.54330421834334,5.6788166209308,1294051.29458037,0.0,1.0
2002-04-04,13.4,13.44,13.15,13.15,1012900,5.67458185834994,5.69152090867337,5.56871279382849,5.56871279382849,2391869.628249,0.0,1.0
2002-04-05,13.4,13.69,13.4,13.57,481900,5.67458185834994,5.79738997319483,5.67458185834994,5.74657282222453,1137962.26069029,0.0,1.0
2002-04-08,13.32,13.56,13.28,13.55,754100,5.64070375770308,5.74233805964367,5.62376470737964,5.73810329706281,1780737.37453112,0.0,1.0
2002-04-09,13.48,13.54,13.3,13.45,301200,5.70845995899681,5.73386853448195,5.63223423254136,5.69575567125423,711255.930524828,0.0,1.0
2002-04-10,13.69,13.71,13.37,13.58,412800,5.79738997319483,5.80585949835654,5.66187757060737,5.75080758480539,974789.004384625,0.0,1.0
2002-04-11,13.49,13.83,13.34,13.69,122200,5.71269472157766,5.85667664932684,5.64917328286479,5.79738997319483,288563.993061534,0.0,1.0
2002-04-12,13.75,13.79,13.4,13.78,308900,5.82279854867998,5.83973759900341,5.67458185834994,5.83550283642255,729438.768058166,0.0,1.0
2002-04-15,13.61,13.85,13.4,13.85,2133200,5.76351187254796,5.86514617448856,5.67458185834994,5.86514617448856,5037354.41897598,0.0,1.0
2002-04-16,13.7,13.79,13.53,13.53,1662500,5.80162473577569,5.83973759900341,5.7296337719011,5.7296337719011,3925839.92197054,0.0,1.0
2002-04-17,13.71,13.9,13.69,13.9,902800,5.80585949835654,5.88631998739285,5.79738997319483,5.88631998739285,2131878.665597,0.0,1.0
2002-04-18,13.64,13.64,13.48,13.63,903000,5.77621616029054,5.77621616029054,5.70845995899681,5.77198139770968,2132350.94709137,0.0,1.0
2002-04-19,13.5,13.85,13.45,13.85,67300,5.71692948415852,5.86514617448856,5.69575567125423,5.86514617448856,158922.722856311,0.0,1.0
2002-04-22,13.26,13.51,13.0,13.51,800400,5.61529518221793,5.72116424673938,5.50519135511561,5.72116424673938,1890070.54047833,0.0,1.0
2002-04-23,13.34,13.44,13.13,13.32,1070200,5.64917328286479,5.69152090867337,5.56024326866677,5.64070375770308,2527178.27638669,0.0,1.0
2002-04-24,13.4,13.5,13.26,13.5,517500,5.67458185834994,5.71692948415852,5.61529518221793,5.71692948415852,1222028.36668858,0.0,1.0
2002-04-25,13.24,13.25,13.1,13.1,1772100,5.60682565705621,5.61106041963707,5.5475389809242,5.5475389809242,4184650.18088662,0.0,1.0
2002-04-26,13.0,13.35,12.86,13.35,1529000,5.50519135511561,5.65340804544565,5.4459046789836,5.65340804544565,3610592.02447697,0.0,1.0
2002-04-29,12.95,13.11,12.95,12.95,759300,5.48401754221132,5.55177374350505,5.48401754221132,5.48401754221132,1793016.6933848,0.0,1.0
2002-04-30,13.05,13.29,12.97,12.97,969300,5.52636516801991,5.6279994699605,5.49248706737304,5.49248706737304,2288912.26247582,0.0,1.0
2002-05-01,13.06,13.25,12.9,13.25,577600,5.53059993060076,5.61106041963707,5.46284372930703,5.61106041963707,1363948.95574748,0.0,1.0
2002-05-02,12.55,13.0,12.43,12.95,1355000,5.314627038977,5.50519135511561,5.2638098880067,5.48401754221132,3199707.12437298,0.0,1.0
2002-05-03,12.36,12.6,12.0,12.59,733600,5.23416654994069,5.33580085188129,5.0817150970298,5.33156608930043,1732328.52135795,0.0,1.0
2002-05-06,12.1,12.15,12.0,12.02,2309000,5.12406272283838,5.14523653574267,5.0817150970298,5.09018462219151,5452489.85252932,0.0,1.0
2002-05-07,12.08,12.49,11.95,12.49,514100,5.11559319767666,5.28921846349185,5.06054128412551,5.28921846349185,1213999.58128425,0.0,1.0
2002-05-08,12.49,12.5,12.2,12.21,70600,5.28921846349185,5.29345322607271,5.16641034864696,5.17064511122782,166715.367513456,0.0,1.0
2002-05-09,11.85,12.4,11.6,12.4,85100,5.01819365831693,5.25110560026412,4.91232459379547,5.25110560026412,200955.775855454,0.0,1.0
2002-05-10,11.71,11.8,11.54,11.54,631300,4.95890698218491,4.99701984541263,4.88691601831032,4.88691601831032,1490756.53698647,0.0,1.0
2002-05-13,11.45,11.8,11.41,11.6,690200,4.8488031550826,4.99701984541263,4.83186410475917,4.91232459379547,1629843.43707914,0.0,1.0
2002-05-14,11.64,11.81,11.5,11.5,305700,4.9292636441189,5.00125460799349,4.86997696798689,4.86997696798689,721882.264148208,0.0,1.0
2002-05-15,11.75,11.9,11.47,11.47,428300,4.97584603250834,5.03936747122122,4.85727268024432,4.85727268024432,1011390.82019849,0.0,1.0
2002-05-16,12.18,12.32,11.8,11.8,527200,5.15794082348524,5.21722749961726,4.99701984541263,4.99701984541263,1244934.01916564,0.0,1.0
2002-05-17,12.12,12.2,12.01,12.2,627500,5.1325322480001,5.16641034864696,5.08594985961066,5.16641034864696,1481783.18859339,0.0,1.0
2002-05-20,12.12,12.3,12.1,12.3,498200,5.1325322480001,5.20875797445554,5.12406272283838,5.20875797445554,1176453.20248164,0.0,1.0
2002-05-21,12.1,12.32,12.06,12.32,416900,5.12406272283838,5.21722749961726,5.10712367251495,5.21722749961726,984470.77501926,0.0,1.0
2002-05-22,11.87,12.19,11.75,12.11,395500,5.02666318347864,5.1621755860661,4.97584603250834,5.12829748541924,933936.655121414,0.0,1.0
2002-05-23,11.97,11.99,11.73,11.75,202400,5.06901080928722,5.07748033444894,4.96737650734663,4.97584603250834,477948.872304865,0.0,1.0
2002-05-24,12.07,12.11,11.93,12.08,65800,5.1113584350958,5.12829748541924,5.05207175896379,5.11559319767666,155380.611648519,0.0,1.0
2002-05-28,12.1,12.23,11.95,12.18,55200,5.12406272283838,5.17911463638954,5.06054128412551,5.15794082348524,130349.692446781,0.0,1.0
2002-05-29,12.24,12.28,12.02,12.23,86200,5.18334939897039,5.20028844929383,5.09018462219151,5.17911463638954,203553.324074503,0.0,1.0
2002-05-30,12.2,12.2,12.06,12.2,35500,5.16641034864696,5.16641034864696,5.10712367251495,5.16641034864696,83829.9652511004,0.0,1.0
2002-05-31,12.1,12.5,12.09,12.5,30700,5.12406272283838,5.29345322607271,5.11982796025752,5.29345322607271,72495.2093861628,0.0,1.0
2002-06-03,11.85,12.11,11.8,12.11,287900,5.01819365831693,5.12829748541924,4.99701984541263,5.12829748541924,679849.211149064,0.0,1.0
2002-06-04,11.64,11.75,11.51,11.75,290300,4.9292636441189,4.97584603250834,4.87421173056775,4.97584603250834,685516.589081534,0.0,1.0
2002-06-05,11.55,11.68,11.41,11.68,316300,4.89115078089118,4.94620269444234,4.83186410475917,4.94620269444234,746913.183349945,0.0,1.0
2002-06-06,11.0,11.4,10.8,11.38,282000,4.65823883894398,4.82762934217831,4.57354358732682,4.81915981701659,665916.907065079,0.0,1.0
2002-06-07,11.1,11.14,10.68,10.69,178100,4.70058646475256,4.717525515076,4.52272643635652,4.52696119893738,420566.670738619,0.0,1.0
2002-06-10,11.32,11.32,11.1,11.2,411300,4.79375124153144,4.79375124153144,4.70058646475256,4.74293409056114,971246.893176834,0.0,1.0
2002-06-11,10.7,11.43,10.7,11.43,196900,4.53119596151824,4.84033362992088,4.53119596151824,4.84033362992088,464961.131209624,0.0,1.0
2002-06-12,10.55,10.83,10.27,10.5,1483300,4.46767452280536,4.58624787506939,4.34910117054133,4.44650070990107,3502675.70301288,0.0,1.0
2002-06-13,10.51,10.9,10.46,10.64,1171800,4.45073547248193,4.6158912131354,4.42956165957764,4.50578738603309,2767097.27552787,0.0,1.0
2002-06-14,10.25,10.34,10.1,10.26,1547800,4.34063164537962,4.37874450860734,4.27711020666675,4.34486640796048,3654986.48494797,0.0,1.0
2002-06-17,10.64,10.64,10.15,10.15,982800,4.50578738603309,4.50578738603309,4.29828401957104,4.29828401957104,2320791.26334595,0.0,1.0
2002-06-18,10.4,10.68,10.31,10.67,87200,4.40415308409249,4.52272643635652,4.36604022086477,4.51849167377566,205914.731546365,0.0,1.0
2002-06-19,10.06,10.4,10.06,10.4,193700,4.26017115634331,4.40415308409249,4.26017115634331,4.40415308409249,457404.627299666,0.0,1.0
2002-06-20,9.4,10.05,9.4,10.05,297900,3.98067682600667,4.25593639376246,3.98067682600667,4.25593639376246,703463.285867685,0.0,1.0
2002-06-21,8.75,9.36,8.67,9.36,445700,3.70541725825089,3.96373777568324,3.67153915760403,3.96373777568324,1052479.31020889,0.0,1.0
2002-06-24,9.02,9.05,8.56,9.0,2653200,3.81975584793406,3.83246013567664,3.62495676921459,3.81128632277235,6265286.30434422,0.0,1.0
2002-06-25,9.03,9.39,8.89,9.15,946100,3.82399061051492,3.97644206342582,3.76470393438291,3.87480776148522,2234127.60912862,0.0,1.0
2002-06-26,8.9,9.09,8.55,9.05,513500,3.76893869696377,3.84939918600007,3.62072200663373,3.83246013567664,1212582.73680113,0.0,1.0
2002-06-27,9.38,9.38,9.05,9.25,557600,3.97220730084496,3.97220730084496,3.83246013567664,3.9171553872938,1316720.80631024,0.0,1.0
2002-06-28,9.7,9.7,9.43,9.48,550200,4.10771970343242,4.10771970343242,3.99338111374925,4.01455492665354,1299246.39101846,0.0,1.0
2002-07-01,9.16,9.75,9.15,9.75,184700,3.87904252406608,4.12889351633671,3.87480776148522,4.12889351633671,436151.960052908,0.0,1.0
2002-07-02,9.2,9.26,9.04,9.12,159800,3.89598157438951,3.92139014987466,3.82822537309578,3.86210347374265,377352.914003545,0.0,1.0
2002-07-03,9.24,9.4,9.05,9.3,37800,3.91292062471294,3.98067682600667,3.83246013567664,3.93832920019809,89261.202436383,0.0,1.0
2002-07-05,9.07,9.15,9.02,9.15,26200,3.84092966083836,3.87480776148522,3.81975584793406,3.87480776148522,61868.8757627838,0.0,1.0
2002-07-08,9.05,9.12,9.0,9.0,1562300,3.83246013567664,3.86210347374265,3.81128632277235,3.81128632277235,3689226.89328997,0.0,1.0
2002-07-09,9.07,9.2,9.01,9.18,1285500,3.84092966083836,3.89598157438951,3.81552108535321,3.8875120492278,3035589.30507857,0.0,1.0
2002-07-10,9.03,9.35,9.01,9.35,96200,3.82399061051492,3.95950301310238,3.81552108535321,3.95950301310238,227167.398793123,0.0,1.0
2002-07-11,9.2,9.2,8.95,9.1,288400,3.89598157438951,3.89598157438951,3.79011250986806,3.85363394858093,681029.914884996,0.0,1.0
2002-07-12,9.49,9.49,9.26,9.45,2409100,4.0187896892344,4.0187896892344,3.92139014987466,4.00185063891097,5688866.7404627,0.0,1.0
2002-07-15,9.01,9.35,8.79,9.35,132500,3.81552108535321,3.95950301310238,3.72235630857433,3.95950301310238,312886.490021712,0.0,1.0
2002-07-16,8.82,9.1,8.8,9.1,522800,3.7350605963169,3.85363394858093,3.72659107115519,3.85363394858093,1234543.82628944,0.0,1.0
2002-07-17,9.03,9.15,8.95,9.0,119300,3.82399061051492,3.87480776148522,3.79011250986806,3.81128632277235,281715.911393135,0.0,1.0
2002-07-18,9.25,9.25,9.05,9.15,45900,3.9171553872938,3.9171553872938,3.83246013567664,3.87480776148522,108388.602958465,0.0,1.0
2002-07-19,9.03,9.24,9.03,9.04,40700,3.82399061051492,3.91292062471294,3.82399061051492,3.82822537309578,96109.2841047827,0.0,1.0
2002-07-22,8.59,9.1,8.52,8.82,37500,3.63766105695716,3.85363394858093,3.60801771889116,3.7350605963169,88552.7801948244,0.0,1.0
2002-07-23,8.2,8.7,8.11,8.7,102100,3.47250531630369,3.6842434453466,3.43439245307597,3.6842434453466,241099.702877109,0.0,1.0
2002-07-24,8.35,8.5,7.76,7.82,800000,3.53602675501657,3.59954819372944,3.28617576274594,3.31158433823108,1889125.97748958,0.0,1.0
2002-07-25,7.88,8.14,7.71,8.0,744000,3.33699291371623,3.44709674081855,3.26500194984165,3.38781006468653,1756887.15906532,0.0,1.0
2002-07-26,7.55,7.93,7.48,7.93,86400,3.19724574854791,3.35816672662052,3.16760241048191,3.35816672662052,204025.605568876,0.0,1.0
2002-07-29,6.95,7.59,6.85,7.55,1986200,2.94315999369642,3.21418479887135,2.90081236788784,3.19724574854791,4690227.52061228,0.0,1.0
2002-07-30,6.74,7.04,6.6,6.9,1841500,2.8542299794984,2.98127285692415,2.79494330336639,2.92198618079213,4348531.85943384,0.0,1.0
2002-07-31,6.98,7.04,6.5,6.91,1816500,2.955864281439,2.98127285692415,2.75259567755781,2.92622094337299,4289496.67263729,0.0,1.0
2002-08-01,7.39,7.49,6.77,6.98,1432600,3.12948954725418,3.17183717306277,2.86693426724098,2.955864281439,3382952.34418948,0.0,1.0
2002-08-02,7.8,7.93,7.46,7.73,2055000,3.30311481306937,3.35816672662052,3.15913288532019,3.27347147500336,4852692.35467637,0.0,1.0
2002-08-05,7.38,8.05,7.38,8.05,164700,3.12525478467333,3.40898387759082,3.12525478467333,3.40898387759082,388923.810615668,0.0,1.0
2002-08-06,7.69,7.7,7.21,7.35,655000,3.25653242467993,3.26076718726079,3.05326382079874,3.11255049693075,1546721.8940696,0.0,1.0
2002-08-07,7.87,7.94,7.61,7.94,777800,3.33275815113538,3.36240148920138,3.22265432403306,3.36240148920138,1836702.73161425,0.0,1.0
2002-08-08,8.6,8.92,8.5,8.74,1037200,3.64189581953802,3.77740822212548,3.59954819372944,3.70118249567004,2449251.82981525,0.0,1.0
2002-08-09,8.15,8.39,8.06,8.39,129300,3.4513315033994,3.55296580534,3.41321864017168,3.55296580534,305329.986111755,0.0,1.0
2002-08-12,7.61,8.04,7.55,8.04,73700,3.22265432403306,3.40474911500996,3.19724574854791,3.40474911500996,174035.730676228,0.0,1.0
2002-08-13,7.36,7.59,7.21,7.39,221500,3.11678525951161,3.21418479887135,3.05326382079874,3.12948954725418,523051.755017429,0.0,1.0
2002-08-14,7.35,7.41,7.0,7.41,219500,3.11255049693075,3.1379590724159,2.96433380660072,3.1379590724159,518328.940073705,0.0,1.0
2002-08-15,7.15,7.43,7.05,7.4,61000,3.02785524531359,3.14642859757762,2.98550761950501,3.13372430983504,144045.855783581,0.0,1.0
2002-08-16,7.6,7.65,7.07,7.15,260400,3.21841956145221,3.2395933743565,2.99397714466672,3.02785524531359,614910.505672859,0.0,1.0
2002-08-19,7.48,7.65,7.25,7.58,338300,3.16760241048191,3.2395933743565,3.07020287112217,3.20995003629049,798864.147730908,0.0,1.0
2002-08-20,7.37,7.74,7.36,7.73,64300,3.12102002209247,3.27770623758422,3.11678525951161,3.27347147500336,151838.500440725,0.0,1.0
2002-08-21,7.45,7.63,7.4,7.42,167700,3.15489812273933,3.23112384919478,3.13372430983504,3.14219383499676,396008.033031255,0.0,1.0
2002-08-22,7.57,7.57,7.36,7.53,9200,3.20571527370963,3.20571527370963,3.11678525951161,3.1887762233862,21724.9487411302,0.0,1.0
2002-08-23,7.72,7.8,7.56,7.65,237000,3.2692367124225,3.30311481306937,3.20148051112877,3.2395933743565,559653.57083129,0.0,1.0
2002-08-26,7.78,7.89,7.6,7.73,193500,3.29464528790765,3.34122767629709,3.21841956145221,3.27347147500336,456932.345805294,0.0,1.0
2002-08-27,7.92,8.24,7.88,8.1,245900,3.35393196403967,3.48944436662713,3.33699291371623,3.43015769049511,580670.097330861,0.0,1.0
2002-08-28,7.85,8.07,7.73,8.04,56300,3.32428862597366,3.41745340275254,3.27347147500336,3.40474911500996,132947.24066583,0.0,1.0
2002-08-29,8.08,8.1,7.6,7.62,65900,3.4216881653334,3.43015769049511,3.21841956145221,3.22688908661392,155616.752395704,0.0,1.0
2002-08-30,8.05,8.33,7.96,8.07,176200,3.40898387759082,3.52755722985485,3.3708710143631,3.41745340275254,416079.996542081,0.0,1.0
2002-09-03,7.67,8.05,7.67,8.05,1207600,3.24806289951821,3.40898387759082,3.24806289951821,3.40898387759082,2851635.66302053,0.0,1.0
2002-09-04,7.77,7.84,7.62,7.84,16200,3.29041052532679,3.3200538633928,3.22688908661392,3.3200538633928,38254.8010441641,0.0,1.0
2002-09-05,7.37,7.88,7.37,7.88,7900,3.12102002209247,3.33699291371623,3.12102002209247,3.33699291371623,18655.1190277096,0.0,1.0
2002-09-06,7.53,7.62,7.44,7.62,14300,3.1887762233862,3.22688908661392,3.15066336015847,3.22688908661392,33768.1268476263,0.0,1.0
2002-09-09,7.84,7.88,7.53,7.6,15400,3.3200538633928,3.33699291371623,3.1887762233862,3.21841956145221,36365.6750666745,0.0,1.0
2002-09-10,7.8,8.04,7.8,8.04,65300,3.30311481306937,3.40474911500996,3.30311481306937,3.40474911500996,154199.907912587,0.0,1.0
2002-09-11,8.17,8.2,8.02,8.12,568300,3.45980102856112,3.47250531630369,3.39627958984825,3.43862721565683,1341987.86625916,0.0,1.0
2002-09-12,8.1,8.13,7.9,8.13,93900,3.43015769049511,3.44286197823769,3.34546243887795,3.44286197823769,221736.16160784,0.0,1.0
2002-09-13,8.05,8.15,7.86,7.98,5200,3.40898387759082,3.4513315033994,3.32852338855452,3.37934053952482,12279.3188536823,0.0,1.0
2002-09-16,7.74,7.88,7.74,7.88,135200,3.27770623758422,3.33699291371623,3.27770623758422,3.33699291371623,319262.29019574,0.0,1.0
2002-09-17,7.45,7.84,7.45,7.75,182800,3.15489812273933,3.3200538633928,3.15489812273933,3.28194100016508,431665.285856371,0.0,1.0
2002-09-18,7.17,7.44,7.12,7.25,278300,3.0363247704753,3.15066336015847,3.01515095757101,3.07020287112217,657179.69941919,0.0,1.0
2002-09-19,6.85,7.2,6.83,7.2,365900,2.90081236788784,3.04902905821788,2.89234284272613,3.04902905821788,864038.9939543,0.0,1.0
2002-09-20,7.09,7.13,6.76,6.91,125100,3.00244666982844,3.01938572015187,2.86269950466012,2.92622094337299,295412.074729934,0.0,1.0
2002-09-23,6.59,6.7,6.51,6.7,66900,2.79070854078553,2.83729092917497,2.75683044013867,2.83729092917497,157978.159867567,0.0,1.0
2002-09-24,6.31,6.59,6.31,6.52,101100,2.6721351885215,2.79070854078553,2.6721351885215,2.76106520271952,238738.295405246,0.0,1.0
2002-09-25,6.3,6.5,6.16,6.32,448700,2.66790042594064,2.75259567755781,2.60861374980863,2.67636995110236,1059563.53262447,0.0,1.0
2002-09-26,6.22,6.45,6.16,6.27,111200,2.63402232529378,2.73142186465352,2.60861374980863,2.65519613819807,262588.510871052,0.0,1.0
2002-09-27,5.79,6.1,5.77,6.1,669200,2.45192753431688,2.58320517432348,2.44345800915516,2.58320517432348,1580253.88017004,0.0,1.0
2002-09-30,5.79,5.84,5.4,5.52,534500,2.45192753431688,2.47310134722117,2.28677179366341,2.33758894463371,1262172.29371023,0.0,1.0
2002-10-01,6.39,6.39,5.81,5.85,219000,2.70601328916837,2.70601328916837,2.46039705947859,2.47733610980203,517148.236337773,0.0,1.0
2002-10-02,6.32,6.59,6.21,6.41,285700,2.67636995110236,2.79070854078553,2.62978756271292,2.71448281433008,674654.114710968,0.0,1.0
2002-10-03,6.43,6.46,6.11,6.23,319400,2.7229523394918,2.73565662723437,2.58743993690434,2.63825708787464,754233.546512717,0.0,1.0
2002-10-04,6.5,6.59,6.36,6.59,378900,2.75259567755781,2.79070854078553,2.69330900142579,2.79070854078553,894737.291088504,0.0,1.0
2002-10-07,6.11,6.39,6.11,6.2,2522300,2.58743993690434,2.70601328916837,2.58743993690434,2.62555280013206,5956178.06627747,0.0,1.0
2002-10-08,6.24,6.24,5.96,6.02,127100,2.6424918504555,2.6424918504555,2.52391849819147,2.54932707367661,300134.889673657,0.0,1.0
2002-10-09,5.82,5.95,5.8,5.85,129600,2.46463182205945,2.51968373561061,2.45616229689774,2.47733610980203,306038.408353313,0.0,1.0
2002-10-10,5.7,6.0,5.7,5.89,321300,2.41381467108915,2.5408575485149,2.41381467108915,2.49427516012546,758720.220709256,0.0,1.0
2002-10-11,6.04,6.24,5.81,5.94,44300,2.55779659883833,2.6424918504555,2.46039705947859,2.51544897302975,104610.351003486,0.0,1.0
2002-10-14,5.65,5.88,5.65,5.8,43500,2.39264085818486,2.4900403975446,2.39264085818486,2.45616229689774,102721.225025996,0.0,1.0
2002-10-15,5.66,5.89,5.52,5.85,87500,2.39687562076572,2.49427516012546,2.33758894463371,2.47733610980203,206623.153787924,0.0,1.0
2002-10-16,5.35,5.7,5.35,5.7,241800,2.26559798075912,2.41381467108915,2.26559798075912,2.41381467108915,570988.326696227,0.0,1.0
2002-10-17,5.93,5.94,5.45,5.45,330800,2.51121421044889,2.51544897302975,2.3079456065677,2.3079456065677,781153.591691944,0.0,1.0
2002-10-18,5.99,6.05,5.86,5.86,303500,2.53662278593404,2.56203136141919,2.48157087238288,2.48157087238288,716687.167710112,0.0,1.0
2002-10-21,6.0,6.08,5.8,6.08,24900,2.5408575485149,2.57473564916176,2.45616229689774,2.57473564916176,58799.0460493633,0.0,1.0
2002-10-22,6.15,6.19,5.75,5.76,43600,2.60437898722777,2.6213180375512,2.43498848399344,2.4392232465743,102957.365773182,0.0,1.0
2002-10-23,6.41,6.45,6.19,6.2,396700,2.71448281433008,2.73142186465352,2.6213180375512,2.62555280013206,936770.344087649,0.0,1.0
2002-10-24,6.7,6.8,6.5,6.5,377900,2.83729092917497,2.87963855498355,2.75259567755781,2.75259567755781,892375.883616643,0.0,1.0
2002-10-25,7.09,7.09,6.68,6.87,875800,3.00244666982844,3.00244666982844,2.82882140401325,2.90928189304956,2068120.66385672,0.0,1.0
2002-10-28,6.67,7.39,6.67,7.2,811300,2.8245866414324,3.12948954725418,2.8245866414324,3.04902905821788,1915809.88192162,0.0,1.0
2002-10-29,6.65,6.72,6.46,6.72,394900,2.81611711627068,2.84576045433669,2.73565662723437,2.84576045433669,932519.810638297,0.0,1.0
2002-10-30,7.13,7.16,6.88,6.88,333400,3.01938572015187,3.03209000789445,2.91351665563042,2.91351665563042,787293.251118785,0.0,1.0
2002-10-31,7.43,7.47,7.31,7.31,1349100,3.14642859757762,3.16336764790105,3.09561144660732,3.09561144660732,3185774.820289,0.0,1.0
2002-11-01,7.4,7.61,7.39,7.44,41900,3.13372430983504,3.22265432403306,3.12948954725418,3.15066336015847,98942.9730710171,0.0,1.0
2002-11-04,7.32,7.89,7.31,7.6,1225300,3.09984620918818,3.34122767629709,3.09561144660732,3.21841956145221,2893432.57527248,0.0,1.0
2002-11-05,7.26,7.48,7.22,7.31,98400,3.07443763370303,3.16760241048191,3.05749858337959,3.09561144660732,232362.495231219,0.0,1.0
2002-11-06,6.87,7.19,6.81,7.02,795800,2.90928189304956,3.04479429563702,2.88387331756441,2.97280333176243,1879208.06610776,0.0,1.0
2002-11-07,7.19,7.21,6.96,7.01,36500,3.04479429563702,3.05326382079874,2.94739475627728,2.96856856918157,86191.3727229623,0.0,1.0
2002-11-08,7.35,7.44,7.28,7.36,50100,3.11255049693075,3.15066336015847,3.08290715886474,3.11678525951161,118306.514340285,0.0,1.0
2002-11-11,7.3,7.4,7.23,7.4,8100,3.09137668402646,3.13372430983504,3.06173334596045,3.13372430983504,19127.4005220821,0.0,1.0
2002-11-12,7.02,7.3,7.01,7.22,9400,2.97280333176243,3.09137668402646,2.96856856918157,3.05749858337959,22197.2302355026,0.0,1.0
2002-11-13,7.04,7.1,6.92,7.1,12500,2.98127285692415,3.0066814324093,2.93045570595385,3.0066814324093,29517.5933982747,0.0,1.0
2002-11-14,7.07,7.13,6.9,7.13,29500,2.99397714466672,3.01938572015187,2.92198618079213,3.01938572015187,69661.5204199285,0.0,1.0
2002-11-15,7.01,7.14,6.82,7.14,6300,2.96856856918157,3.02362048273273,2.88810808014527,3.02362048273273,14876.8670727305,0.0,1.0
2002-11-18,7.48,7.52,7.26,7.3,37800,3.16760241048191,3.18454146080534,3.07443763370303,3.09137668402646,89261.2024363828,0.0,1.0
2002-11-19,7.44,7.47,7.31,7.31,48600,3.15066336015847,3.16336764790105,3.09561144660732,3.09561144660732,114764.403132492,0.0,1.0
2002-11-20,7.54,7.54,7.21,7.39,123500,3.19301098596706,3.19301098596706,3.05326382079874,3.12948954725418,291633.822774954,0.0,1.0
2002-11-21,7.65,7.65,7.5,7.55,45900,3.2395933743565,3.2395933743565,3.17607193564362,3.19724574854791,108388.602958465,0.0,1.0
2002-11-22,7.67,7.67,7.32,7.32,8500,3.24806289951821,3.24806289951821,3.09984620918818,3.09984620918818,20071.9635108269,0.0,1.0
2002-11-25,7.61,7.69,7.52,7.65,1008500,3.22265432403306,3.25653242467993,3.18454146080534,3.2395933743565,2381479.43537281,0.0,1.0
2002-11-26,7.26,7.55,7.25,7.55,10400,3.07443763370303,3.19724574854791,3.07020287112217,3.19724574854791,24558.6377073646,0.0,1.0
2002-11-27,7.53,7.53,7.21,7.35,24300,3.1887762233862,3.1887762233862,3.05326382079874,3.11255049693075,57382.2015662461,0.0,1.0
2002-11-29,7.31,7.5,7.31,7.5,6000,3.09561144660732,3.17607193564362,3.09561144660732,3.17607193564362,14168.4448311719,0.0,1.0
2002-12-02,7.46,7.7,7.45,7.69,18000,3.15913288532019,3.26076718726079,3.15489812273933,3.25653242467993,42505.3344935157,0.0,1.0
2002-12-03,7.51,7.59,7.35,7.59,336600,3.18030669822448,3.21418479887135,3.11255049693075,3.21418479887135,794849.755028744,0.0,1.0
2002-12-04,7.37,7.44,7.26,7.26,180600,3.12102002209247,3.15066336015847,3.07443763370303,3.07443763370303,426470.189418274,0.0,1.0
2002-12-05,7.2,7.42,7.1,7.41,163500,3.04902905821788,3.14219383499676,3.0066814324093,3.1379590724159,386090.121649434,0.0,1.0
2002-12-06,7.39,7.39,7.1,7.1,23000,3.12948954725418,3.12948954725418,3.0066814324093,3.0066814324093,54312.3718528256,0.0,1.0
2002-12-09,7.05,7.28,7.05,7.2,37200,2.98550761950501,3.08290715886474,2.98550761950501,3.04902905821788,87844.3579532656,0.0,1.0
2002-12-10,7.33,7.35,7.12,7.12,11700,3.10408097176903,3.11255049693075,3.01515095757101,3.01515095757101,27628.4674207852,0.0,1.0
2002-12-11,7.4,7.44,7.25,7.43,81600,3.13372430983504,3.15066336015847,3.07020287112217,3.14642859757762,192690.849703938,0.0,1.0
2002-12-12,7.4,7.49,7.26,7.49,56600,3.13372430983504,3.17183717306277,3.07443763370303,3.17183717306277,133655.662907388,0.0,1.0
2002-12-13,7.59,7.59,7.3,7.32,32000,3.21418479887135,3.21418479887135,3.09137668402646,3.09984620918818,75565.0390995833,0.0,1.0
2002-12-16,7.79,7.84,7.5,7.55,230500,3.29888005048851,3.3200538633928,3.17607193564362,3.19724574854791,544304.422264187,0.0,1.0
2002-12-17,7.83,7.99,7.8,7.9,151200,3.31581910081194,3.38357530210567,3.30311481306937,3.34546243887795,357044.809745532,0.0,1.0
2002-12-18,8.05,8.05,7.73,8.0,115300,3.40898387759082,3.40898387759082,3.27347147500336,3.38781006468653,272270.281505687,0.0,1.0
2002-12-19,8.29,8.4,8.09,8.09,97000,3.51061817953142,3.55720056792086,3.42592292791426,3.42592292791426,229056.524770612,0.0,1.0
2002-12-20,8.5,8.69,8.35,8.35,295500,3.59954819372944,3.68000868276575,3.53602675501657,3.53602675501657,697795.907935216,0.0,1.0
2002-12-23,8.1,8.69,8.01,8.6,681600,3.47686712176198,3.7301204059397,3.43823526485351,3.69148854903124,1587912.28041011,0.1103,1.0
2002-12-24,8.33,8.34,7.95,7.95,5800,3.57559297830584,3.57988540685122,3.4124806935812,3.4124806935812,13512.1643579499,0.0,1.0
2002-12-26,8.15,8.29,8.14,8.28,3300,3.49832926448891,3.5584232641243,3.49403683594352,3.55413083557891,7687.95558297147,0.0,1.0
2002-12-27,8.14,8.3,8.0,8.3,28000,3.49403683594352,3.56271569266968,3.43394283630813,3.56271569266968,65231.138279758,0.0,1.0
2002-12-30,8.08,8.09,7.88,7.89,81400,3.46828226467121,3.47257469321659,3.38243369376351,3.38672612230889,189636.237713297,0.0,1.0
2002-12-31,7.98,8.09,7.96,8.08,4000,3.42535797921736,3.47257469321659,3.41677312212659,3.46828226467121,9318.73403996543,0.0,1.0
2003-01-02,8.05,8.29,7.97,8.11,135700,3.45540497903505,3.5584232641243,3.42106555067197,3.48115955030736,316138.052305828,0.0,1.0
2003-01-03,8.33,8.48,8.16,8.48,322300,3.57559297830584,3.63997940648662,3.50262169303429,3.63997940648662,750856.995270214,0.0,1.0
2003-01-06,8.78,8.85,8.64,8.85,166800,3.76875226284817,3.79879926266587,3.70865826321278,3.79879926266587,388591.209466559,0.0,1.0
2003-01-07,8.65,8.75,8.61,8.74,33700,3.71295069175816,3.75587497721202,3.69578097757662,3.75158254866663,78510.3342867089,0.0,1.0
2003-01-08,8.37,8.7,8.37,8.63,44700,3.59276269248738,3.73441283448509,3.59276269248738,3.70436583466739,104136.852896614,0.0,1.0
2003-01-09,8.72,8.76,8.52,8.75,216700,3.74299769157586,3.7601674057574,3.65714912066816,3.75587497721202,504842.416615127,0.0,1.0
2003-01-10,8.99,8.99,8.76,8.82,98400,3.85889326230126,3.85889326230126,3.7601674057574,3.78592197702971,229240.85738315,0.0,1.0
2003-01-13,9.0,9.04,8.85,8.93,203800,3.86318569084664,3.88035540502818,3.79879926266587,3.83313869102895,474789.499336239,0.0,1.0
2003-01-14,8.99,9.03,8.88,9.03,21300,3.85889326230126,3.8760629764828,3.81167654830202,3.8760629764828,49622.2587628159,0.0,1.0
2003-01-15,8.7,8.95,8.69,8.95,43800,3.73441283448509,3.84172354811972,3.7301204059397,3.84172354811972,102040.137737621,0.0,1.0
2003-01-16,8.79,8.94,8.74,8.78,30700,3.77304469139356,3.83743111957433,3.75158254866663,3.76875226284817,71521.2837567346,0.0,1.0
2003-01-17,8.42,8.55,8.42,8.55,349700,3.6142248352143,3.67002640630431,3.6142248352143,3.67002640630431,814690.323443979,0.0,1.0
2003-01-21,8.03,8.21,8.01,8.09,179400,3.44682012194428,3.52408383576122,3.43823526485351,3.47257469321659,417945.22169245,0.0,1.0
2003-01-22,7.8,7.99,7.8,7.91,293000,3.34809426540042,3.42965040776274,3.34809426540042,3.39531097939966,682597.268427469,0.0,1.0
2003-01-23,7.71,7.94,7.71,7.94,283000,3.30946240849196,3.40818826503582,3.30946240849196,3.40818826503582,659300.433327554,0.0,1.0
2003-01-24,7.35,7.6,7.3,7.56,101800,3.15493498085809,3.26224569449272,3.13347283813117,3.24507598031118,237161.78131712,0.0,1.0
2003-01-27,7.23,7.28,7.01,7.01,183600,3.10342583831347,3.1248879810404,3.008992410315,3.008992410315,427729.892434414,0.0,1.0
2003-01-28,7.32,7.33,7.2,7.25,163300,3.14205769522194,3.14635012376732,3.09054855267732,3.11201069540424,380437.317181588,0.0,1.0
2003-01-29,7.32,7.33,7.2,7.25,225500,3.14205769522194,3.14635012376732,3.09054855267732,3.11201069540424,525343.631503051,0.0,1.0
2003-01-30,7.64,7.71,7.45,7.71,74800,3.27941540867426,3.30946240849196,3.19785926631194,3.30946240849196,174260.326547354,0.0,1.0
2003-01-31,7.87,7.9,7.66,7.66,230700,3.37814126521812,3.39101855085428,3.28800026576503,3.28800026576503,537457.985755006,0.0,1.0
2003-02-03,7.83,7.93,7.8,7.87,139600,3.36097155103658,3.40389583649043,3.34809426540042,3.37814126521812,325223.817994794,0.0,1.0
2003-02-04,7.59,7.74,7.59,7.74,38300,3.25795326594734,3.32233969412811,3.25795326594734,3.32233969412811,89226.8784326689,0.0,1.0
2003-02-05,7.69,7.7,7.62,7.7,8000,3.30087755140119,3.30516997994657,3.27083055158349,3.30516997994657,18637.4680799309,0.0,1.0
2003-02-06,7.51,7.55,7.43,7.43,70300,3.22361383758426,3.2407835517658,3.18927440922117,3.18927440922117,163776.750752392,0.0,1.0
2003-02-07,7.56,7.76,7.53,7.65,11500,3.24507598031118,3.33092455121888,3.23219869467503,3.28370783721965,26791.3603649006,0.0,1.0
2003-02-10,7.5,7.61,7.36,7.36,123700,3.21932140903887,3.26653812303811,3.15922740940348,3.15922740940348,288181.850185931,0.0,1.0
2003-02-11,7.58,7.77,7.57,7.73,104100,3.25366083740195,3.33521697976427,3.24936840885657,3.31804726558273,242520.0533901,0.0,1.0
2003-02-12,7.55,7.59,7.53,7.53,16100,3.2407835517658,3.25795326594734,3.23219869467503,3.23219869467503,37507.9045108608,0.0,1.0
2003-02-13,7.34,7.44,7.25,7.33,63100,3.15064255231271,3.19356683776656,3.11201069540424,3.14635012376732,147003.029480455,0.0,1.0
2003-02-14,7.17,7.3,7.16,7.3,5300,3.07767126704116,3.13347283813117,3.07337883849577,3.13347283813117,12347.3226029542,0.0,1.0
2003-02-18,7.5,7.5,7.48,7.5,26600,3.21932140903887,3.21932140903887,3.2107365519481,3.21932140903887,61969.5813657701,0.0,1.0
2003-02-19,7.36,7.5,7.35,7.5,90000,3.15922740940348,3.21932140903887,3.15493498085809,3.21932140903887,209671.515899222,0.0,1.0
2003-02-20,7.37,7.46,7.3,7.46,30000,3.16351983794886,3.20215169485733,3.13347283813117,3.20215169485733,69890.5052997408,0.0,1.0
2003-02-21,7.37,7.42,7.37,7.42,2200,3.16351983794886,3.18498198067579,3.16351983794886,3.18498198067579,5125.30372198099,0.0,1.0
2003-02-24,7.49,7.65,7.49,7.49,33900,3.21502898049349,3.28370783721965,3.21502898049349,3.21502898049349,78976.2709887069,0.0,1.0
2003-02-25,7.32,7.32,7.19,7.3,196100,3.14205769522194,3.14205769522194,3.08625612413193,3.13347283813117,456850.936309305,0.0,1.0
2003-02-26,7.22,7.4,7.22,7.35,37000,3.09913340976809,3.17639712358502,3.09913340976809,3.15493498085809,86198.2898696801,0.0,1.0
2003-02-27,7.37,7.37,7.25,7.25,13600,3.16351983794886,3.16351983794886,3.11201069540424,3.11201069540424,31683.6957358825,0.0,1.0
2003-02-28,7.45,7.46,7.39,7.39,37700,3.19785926631194,3.20215169485733,3.17210469503963,3.17210469503963,87829.0683266743,0.0,1.0
2003-03-03,7.48,7.5,7.31,7.31,19900,3.2107365519481,3.21932140903887,3.13776526667655,3.13776526667655,46360.701848828,0.0,1.0
2003-03-04,7.41,7.53,7.39,7.39,54200,3.1806895521304,3.23219869467503,3.17210469503963,3.17210469503963,126268.846241532,0.0,1.0
2003-03-05,7.47,7.59,7.34,7.59,48200,3.20644412340271,3.25795326594734,3.15064255231271,3.25795326594734,112290.745181584,0.0,1.0
2003-03-06,7.64,7.67,7.53,7.54,119900,3.27941540867426,3.29229269431042,3.23219869467503,3.23649112322041,279329.052847964,0.0,1.0
2003-03-07,7.77,7.8,7.65,7.67,61600,3.33521697976427,3.34809426540042,3.28370783721965,3.29229269431042,143508.504215468,0.0,1.0
2003-03-10,7.47,7.69,7.47,7.6,11200,3.20644412340271,3.30087755140119,3.20644412340271,3.26224569449272,26092.4553119032,0.0,1.0
2003-03-11,7.65,7.66,7.49,7.49,36300,3.28370783721965,3.28800026576503,3.21502898049349,3.21502898049349,84567.5114126862,0.0,1.0
2003-03-12,7.83,7.83,7.61,7.7,58500,3.36097155103658,3.36097155103658,3.26653812303811,3.30516997994657,136286.485334494,0.0,1.0
2003-03-13,8.05,8.07,7.85,7.87,147100,3.45540497903505,3.46398983612582,3.36955640812735,3.37814126521812,342696.444319729,0.0,1.0
2003-03-14,8.02,8.18,7.99,8.18,144900,3.4425276933989,3.51120655012506,3.42965040776274,3.51120655012506,337571.140597748,0.0,1.0
2003-03-17,8.02,8.14,7.92,7.99,402100,3.4425276933989,3.49403683594352,3.39960340794505,3.42965040776274,936765.739367525,0.0,1.0
2003-03-18,8.16,8.16,8.06,8.14,121500,3.50262169303429,3.50262169303429,3.45969740758044,3.49403683594352,283056.54646395,0.0,1.0
2003-03-19,8.08,8.23,8.05,8.15,76100,3.46828226467121,3.53266869285199,3.45540497903505,3.49832926448891,177288.915110342,0.0,1.0
2003-03-20,8.12,8.15,7.94,7.96,75700,3.48545197885275,3.49832926448891,3.40818826503582,3.41677312212659,176357.041706346,0.0,1.0
2003-03-21,8.39,8.39,8.21,8.35,593100,3.60134754957815,3.60134754957815,3.52408383576122,3.58417783539661,1381735.28977587,0.0,1.0
2003-03-24,8.17,8.26,8.16,8.26,160700,3.50691412157968,3.54554597848814,3.50262169303429,3.54554597848814,374380.140055611,0.0,1.0
2003-03-25,8.31,8.31,8.17,8.21,285500,3.56700812121507,3.56700812121507,3.50691412157968,3.52408383576122,665124.642102533,0.0,1.0
2003-03-26,8.34,8.37,8.27,8.37,47800,3.57988540685122,3.59276269248738,3.54983840703353,3.59276269248738,111358.871777587,0.0,1.0
2003-03-27,8.33,8.33,8.12,8.16,11900,3.57559297830584,3.57559297830584,3.48545197885275,3.50262169303429,27723.2337688971,0.0,1.0
2003-03-28,8.41,8.41,8.31,8.35,285800,3.60993240666892,3.60993240666892,3.56700812121507,3.58417783539661,665823.54715553,0.0,1.0
2003-03-31,8.35,8.4,8.21,8.37,36200,3.58417783539661,3.60563997812353,3.52408383576122,3.59276269248738,84334.5430616871,0.0,1.0
2003-04-01,8.65,8.65,8.42,8.49,98100,3.71295069175816,3.71295069175816,3.6142248352143,3.644271835032,228541.952330152,0.0,1.0
2003-04-02,8.89,9.06,8.83,9.06,388200,3.81596897684741,3.88894026211896,3.7902144055751,3.88894026211896,904383.138578645,0.0,1.0
2003-04-03,9.01,9.05,8.87,8.99,484500,3.86747811939203,3.88464783357357,3.80738411975664,3.85889326230126,1128731.66059081,0.0,1.0
2003-04-04,9.09,9.11,8.92,9.04,76500,3.90181754775511,3.91040240484588,3.82884626248356,3.88035540502818,178220.788514339,0.0,1.0
2003-04-07,9.2,9.5,9.2,9.5,167500,3.94903426175435,4.0778071181159,3.94903426175435,4.0778071181159,390221.987923552,0.0,1.0
2003-04-08,8.95,9.29,8.91,9.29,144300,3.84172354811972,3.98766611866281,3.82455383393818,3.98766611866281,336173.330491753,0.0,1.0
2003-04-09,8.9,9.0,8.89,8.94,242800,3.82026140539279,3.86318569084664,3.81596897684741,3.83743111957433,565647.156225902,0.0,1.0
2003-04-10,8.77,8.9,8.73,8.87,15400,3.76445983430279,3.82026140539279,3.74729012012124,3.80738411975664,35877.1260538669,0.0,1.0
2003-04-11,8.87,8.95,8.76,8.81,83000,3.80738411975664,3.84172354811972,3.7601674057574,3.78162954848433,193363.731329283,0.0,1.0
2003-04-14,8.99,9.0,8.88,8.98,242500,3.85889326230126,3.86318569084664,3.81167654830202,3.85460083375587,564948.251172904,0.0,1.0
2003-04-15,9.25,9.25,9.07,9.08,296500,3.97049640448127,3.97049640448127,3.89323269066434,3.89752511920973,690751.160712438,0.0,1.0
2003-04-16,9.28,9.42,9.21,9.27,260800,3.98337369011743,4.04346768975282,3.95332669029973,3.97908126157204,607581.459405746,0.0,1.0
2003-04-17,9.53,9.59,9.43,9.45,93900,4.09068440375206,4.11643897502437,4.04776011829821,4.05634497538898,218757.281588188,0.0,1.0
2003-04-21,9.64,9.84,9.52,9.84,71100,4.13790111775129,4.223749688659,4.08639197520667,4.223749688659,165640.497560386,0.0,1.0
2003-04-22,9.61,9.63,9.39,9.42,70600,4.12502383211514,4.13360868920591,4.03059040411667,4.04346768975282,164475.65580539,0.0,1.0
2003-04-23,9.77,9.77,9.62,9.66,71600,4.1937026888413,4.1937026888413,4.12931626066052,4.14648597484207,166805.339315381,0.0,1.0
2003-04-24,9.55,9.79,9.5,9.79,82400,4.09926926084283,4.20228754593207,4.0778071181159,4.20228754593207,191965.921223288,0.0,1.0
2003-04-25,9.54,9.59,9.49,9.57,26200,4.09497683229744,4.11643897502437,4.07351468957052,4.1078541179336,61037.7079617736,0.0,1.0
2003-04-28,9.83,9.85,9.42,9.54,325100,4.21945726011361,4.22804211720438,4.04346768975282,4.09497683229744,757380.109098191,0.0,1.0
2003-04-29,10.14,10.4,10.02,10.04,804200,4.35252254502055,4.46412568720057,4.30101340247593,4.3095982595667,1873531.47873505,0.0,1.0
2003-04-30,10.1,10.27,10.1,10.27,107600,4.33535283083901,4.40832411611056,4.33535283083901,4.40832411611056,250673.94567507,0.0,1.0
2003-05-01,10.1,10.24,10.02,10.15,103600,4.33535283083901,4.3954468304744,4.30101340247593,4.35681497356594,241355.211635105,0.0,1.0
2003-05-02,10.12,10.26,10.05,10.1,120300,4.34393768792978,4.40403168756517,4.31389068811209,4.33535283083901,280260.926251961,0.0,1.0
2003-05-05,10.05,10.24,10.01,10.17,212800,4.31389068811209,4.3954468304744,4.29672097393055,4.36539983065671,495756.650926161,0.0,1.0
2003-05-06,10.04,10.08,9.96,10.06,478300,4.3095982595667,4.32676797374824,4.27525883120362,4.31818311665747,1114287.62282887,0.0,1.0
2003-05-07,10.3,10.31,10.11,10.2,355300,4.42120140174671,4.4254938302921,4.3396452593844,4.37827711629286,827736.551099931,0.0,1.0
2003-05-08,10.34,10.44,10.22,10.36,84200,4.43837111592826,4.48129540138211,4.38686197338363,4.44695597301903,196159.351541272,0.0,1.0
2003-05-09,10.67,10.67,10.44,10.6,120700,4.58002125792597,4.58002125792597,4.48129540138211,4.54997425810827,281192.799655957,0.0,1.0
2003-05-12,10.8,10.85,10.61,10.65,238200,4.63582282901597,4.6572849717429,4.55426668665365,4.5714364008352,554930.612079942,0.0,1.0
2003-05-13,10.86,10.99,10.8,10.94,132000,4.66157740028828,4.71737897137829,4.63582282901597,4.69591682865136,307518.22331886,0.0,1.0
2003-05-14,10.72,10.91,10.65,10.91,46400,4.60148340065289,4.68303954301521,4.5714364008352,4.68303954301521,108097.314863599,0.0,1.0
2003-05-15,10.36,10.63,10.27,10.56,256500,4.44695597301903,4.56285154374443,4.40832411611056,4.53280454392673,597563.820312783,0.0,1.0
2003-05-16,10.47,10.48,10.12,10.25,96500,4.49417268701826,4.49846511556365,4.34393768792978,4.39973925901979,224814.458714166,0.0,1.0
2003-05-19,9.96,10.29,9.96,10.19,280800,4.27525883120362,4.41690897320133,4.27525883120362,4.37398468774748,654175.129605573,0.0,1.0
2003-05-20,9.99,10.0,9.8,9.85,168000,4.28813611683977,4.29242854538516,4.20657997447746,4.22804211720438,391386.829678549,0.0,1.0
2003-05-21,10.2,10.24,9.91,10.18,41000,4.37827711629286,4.3954468304744,4.25379668847669,4.36969225920209,95517.0239096457,0.0,1.0
2003-05-22,10.36,10.42,10.2,10.28,1499200,4.44695597301903,4.47271054429134,4.37827711629286,4.41261654465594,3492661.51817904,0.0,1.0
2003-05-23,10.52,10.56,10.38,10.43,165400,4.51563482974519,4.53280454392673,4.4555408301098,4.47700297283672,385329.652552571,0.0,1.0
2003-05-27,10.34,10.34,9.94,9.94,323900,4.43837111592826,4.43837111592826,4.26667397411285,4.26667397411285,754584.4888862,0.0,1.0
2003-05-28,10.37,10.48,10.31,10.42,408500,4.45124840156441,4.49846511556365,4.4254938302921,4.47271054429134,951675.71383147,0.0,1.0
2003-05-29,10.58,10.73,10.49,10.49,794900,4.5413894010175,4.60577582919828,4.50275754410903,4.50275754410903,1851865.42209213,0.0,1.0
2003-05-30,10.62,10.74,10.44,10.6,195300,4.55855911519904,4.61006825774366,4.48129540138211,4.54997425810827,454987.189501312,0.0,1.0
2003-06-02,10.35,10.65,10.3,10.54,51300,4.44266354447364,4.5714364008352,4.42120140174671,4.52421968683596,119512.764062557,0.0,1.0
2003-06-03,10.5,10.57,10.3,10.34,82600,4.50704997265442,4.53709697247211,4.42120140174671,4.43837111592826,192431.857925286,0.0,1.0
2003-06-04,10.87,10.98,10.69,10.73,328800,4.66586982883367,4.71308654283291,4.58860611501674,4.60577582919828,765999.938085158,0.0,1.0
2003-06-05,11.01,11.09,10.78,10.98,333200,4.72596382846906,4.76030325683214,4.6272379719252,4.71308654283291,776250.545529121,0.0,1.0
2003-06-06,11.06,11.35,11.05,11.29,127800,4.74742597119599,4.87190639901216,4.7431335426506,4.84615182773985,297733.552576895,0.0,1.0
2003-06-09,11.1,11.19,10.95,11.19,107600,4.76459568537753,4.80322754228599,4.70020925719675,4.80322754228599,250673.94567507,0.0,1.0
2003-06-10,11.06,11.34,10.93,11.21,175600,4.74742597119599,4.86761397046677,4.69162440010598,4.81181239937677,409092.424354482,0.0,1.0
2003-06-11,11.11,11.14,10.86,11.03,129400,4.76888811392291,4.78176539955907,4.66157740028828,4.73454868555983,301461.046192882,0.0,1.0
2003-06-12,11.19,11.24,10.96,11.08,117900,4.80322754228599,4.82468968501292,4.70450168574214,4.75601082828676,274669.685827981,0.0,1.0
2003-06-13,11.09,11.33,11.09,11.33,71900,4.76030325683214,4.86332154192139,4.76030325683214,4.86332154192139,167504.244368379,0.0,1.0
2003-06-16,11.13,11.24,11.01,11.2,589300,4.77747297101368,4.82468968501292,4.72596382846906,4.80751997083138,1372882.49243791,0.0,1.0
2003-06-17,11.06,11.25,11.01,11.24,52500,4.74742597119599,4.8289821135583,4.72596382846906,4.82468968501292,122308.384274546,0.0,1.0
2003-06-18,10.78,11.1,10.71,11.1,74100,4.6272379719252,4.76459568537753,4.59719097210751,4.76459568537753,172629.54809036,0.0,1.0
2003-06-19,10.74,10.95,10.65,10.65,147200,4.61006825774366,4.70020925719675,4.5714364008352,4.5714364008352,342929.412670728,0.0,1.0
2003-06-20,10.67,10.84,10.57,10.74,78900,4.58002125792597,4.65299254319751,4.53709697247211,4.61006825774366,183812.028938318,0.0,1.0
2003-06-23,10.59,10.69,10.51,10.57,673900,4.54568182956288,4.58860611501674,4.5113424011998,4.53709697247211,1569973.71738318,0.0,1.0
2003-06-24,10.54,10.77,10.51,10.53,167800,4.52421968683596,4.62294554337982,4.5113424011998,4.51992725829057,390920.89297655,0.0,1.0
2003-06-25,10.59,10.87,10.59,10.61,114800,4.54568182956288,4.66586982883367,4.54568182956288,4.55426668665365,267447.666947008,0.0,1.0
2003-06-26,10.67,10.69,10.52,10.69,32200,4.58002125792597,4.58860611501674,4.51563482974519,4.58860611501674,75015.8090217217,0.0,1.0
2003-06-27,10.61,10.72,10.54,10.67,30800,4.55426668665365,4.60148340065289,4.52421968683596,4.58002125792597,71754.2521077339,0.0,1.0
2003-06-30,10.61,10.75,10.56,10.6,136800,4.55426668665365,4.61436068628905,4.53280454392673,4.54997425810827,318700.704166818,0.0,1.0
2003-07-01,10.79,10.79,10.54,10.57,21000,4.63153040047059,4.63153040047059,4.52421968683596,4.53709697247211,48923.3537098185,0.0,1.0
2003-07-02,11.0,11.09,10.93,10.93,21000,4.72167139992368,4.76030325683214,4.69162440010598,4.69162440010598,48923.3537098185,0.0,1.0
2003-07-03,10.84,10.97,10.83,10.97,61400,4.65299254319751,4.70879411428752,4.64870011465213,4.70879411428752,143042.567513469,0.0,1.0
2003-07-07,10.99,11.1,10.89,10.9,161800,4.71737897137829,4.76459568537753,4.67445468592444,4.67874711446983,376942.791916602,0.0,1.0
2003-07-08,11.08,11.14,10.92,10.92,41300,4.75601082828676,4.78176539955907,4.6873319715606,4.6873319715606,96215.928962643,0.0,1.0
2003-07-09,11.127,11.23,11.01,11.04,91600,4.77618524245007,4.82039725646754,4.72596382846906,4.73884111410522,213399.009515208,0.0,1.0
2003-07-10,10.96,11.07,10.93,10.98,19000,4.70450168574214,4.75171839974137,4.69162440010598,4.71308654283291,44263.9866898358,0.0,1.0
2003-07-11,10.85,11.04,10.83,10.99,33400,4.6572849717429,4.73884111410522,4.64870011465213,4.71737897137829,77811.4292337113,0.0,1.0
2003-07-14,11.11,11.13,10.8,11.05,131400,4.76888811392291,4.77747297101368,4.63582282901597,4.7431335426506,306120.413212865,0.0,1.0
2003-07-15,11.21,11.32,11.13,11.24,131400,4.81181239937677,4.859029113376,4.77747297101368,4.82468968501292,306120.413212864,0.0,1.0
2003-07-16,11.14,11.21,11.05,11.21,13900,4.78176539955907,4.81181239937677,4.7431335426506,4.81181239937677,32382.6007888799,0.0,1.0
2003-07-17,11.0,11.14,10.94,11.07,155300,4.72167139992368,4.78176539955907,4.69591682865136,4.75171839974137,361799.849101658,0.0,1.0
2003-07-18,11.12,11.14,11.02,11.02,54100,4.7731805424683,4.78176539955907,4.73025625701445,4.73025625701445,126035.877890532,0.0,1.0
2003-07-21,11.08,11.15,10.98,11.1,56800,4.75601082828676,4.78605782810445,4.71308654283291,4.76459568537753,132326.023367509,0.0,1.0
2003-07-22,11.32,11.34,11.13,11.13,54300,4.859029113376,4.86761397046677,4.77747297101368,4.77747297101368,126501.814592531,0.0,1.0
2003-07-23,11.13,11.35,11.12,11.35,60500,4.77747297101368,4.87190639901216,4.7731805424683,4.87190639901216,140945.852354477,0.0,1.0
2003-07-24,11.17,11.35,11.17,11.24,49100,4.79464268519522,4.87190639901216,4.79464268519522,4.82468968501292,114387.460340576,0.0,1.0
2003-07-25,11.31,11.37,11.19,11.35,23800,4.85473668483062,4.88049125610293,4.80322754228599,4.87190639901216,55446.4675377943,0.0,1.0
2003-07-28,11.26,11.31,11.21,11.31,15200,4.83327454210369,4.85473668483062,4.81181239937677,4.85473668483062,35411.1893518686,0.0,1.0
2003-07-29,11.12,11.25,11.08,11.25,37900,4.7731805424683,4.8289821135583,4.75601082828676,4.8289821135583,88295.0050286724,0.0,1.0
2003-07-30,10.87,11.13,10.87,11.13,48400,4.66586982883367,4.77747297101368,4.66586982883367,4.77747297101368,112756.681883582,0.0,1.0
2003-07-31,10.92,10.99,10.86,10.96,1227000,4.6873319715606,4.71737897137829,4.66157740028828,4.70450168574214,2858521.66675939,0.0,1.0
2003-08-01,10.48,10.95,10.48,10.95,108700,4.49846511556365,4.70020925719675,4.49846511556365,4.70020925719675,253236.597536061,0.0,1.0
2003-08-04,10.19,10.23,9.87,10.22,499200,4.37398468774748,4.39115440192902,4.23662697429515,4.38686197338363,1162978.00818769,0.0,1.0
2003-08-05,10.33,10.41,10.2,10.2,1351600,4.43407868738287,4.46841811574595,4.37827711629286,4.37827711629286,3148800.23210432,0.0,1.0
2003-08-06,10.24,10.49,10.19,10.49,22900,4.3954468304744,4.50275754410903,4.37398468774748,4.50275754410903,53349.7523788022,0.0,1.0
2003-08-07,10.7,10.78,10.35,10.5,90700,4.59289854356212,4.6272379719252,4.44266354447364,4.50704997265442,211302.294356216,0.0,1.0
2003-08-08,10.94,10.94,10.68,10.84,55600,4.69591682865136,4.69591682865136,4.58431368647135,4.65299254319751,129530.40315552,0.0,1.0
2003-08-11,10.84,11.01,10.8,11.01,14000,4.65299254319751,4.72596382846906,4.63582282901597,4.72596382846906,32615.569139879,0.0,1.0
2003-08-12,10.91,10.95,10.91,10.92,24600,4.68303954301521,4.70020925719675,4.68303954301521,4.6873319715606,57310.2143457874,0.0,1.0
2003-08-13,10.87,10.96,10.78,10.94,55700,4.66586982883367,4.70450168574214,4.6272379719252,4.69591682865136,129763.371506519,0.0,1.0
2003-08-14,11.15,11.2,10.76,10.88,35900,4.78605782810445,4.80751997083138,4.61865311483443,4.67016225737905,83635.6380086898,0.0,1.0
2003-08-15,11.2,11.38,11.2,11.36,279500,4.80751997083138,4.88478368464831,4.80751997083138,4.87619882755754,651146.541042584,0.0,1.0
2003-08-18,11.33,11.38,11.27,11.34,63200,4.86332154192139,4.88478368464831,4.83756697064908,4.86761397046677,147235.997831454,0.0,1.0
2003-08-19,11.49,11.49,11.33,11.39,119400,4.93200039864755,4.93200039864755,4.86332154192139,4.8890761131937,278164.211092968,0.0,1.0
2003-08-20,11.55,11.62,11.15,11.34,1105200,4.95775496991986,4.98780196973756,4.78605782810445,4.86761397046677,2574766.21524245,0.0,1.0
2003-08-21,11.7,11.7,11.47,11.57,921200,5.02214139810064,5.02214139810064,4.92341554155678,4.96633982701063,2146104.44940404,0.0,1.0
2003-08-22,11.71,11.79,11.53,11.75,1528200,5.02643382664602,5.0607732550091,4.94917011282909,5.04360354082756,3560222.3399688,0.0,1.0
2003-08-25,11.59,11.71,11.58,11.7,161500,4.9749246841014,5.02643382664602,4.97063225555602,5.02214139810064,376243.886863604,0.0,1.0
2003-08-26,11.78,11.82,11.56,11.63,297100,5.05648082646372,5.07365054064526,4.96204739846525,4.99209439828294,692148.970818432,0.0,1.0
2003-08-27,12.06,12.06,11.84,11.84,1056200,5.1766688257345,5.1766688257345,5.08223539773603,5.08223539773603,2460611.72325287,0.0,1.0
2003-08-28,12.15,12.31,12.01,12.18,140900,5.21530068264297,5.28397953936913,5.15520668300758,5.22817796827912,328252.406557782,0.0,1.0
2003-08-29,12.26,12.27,12.03,12.2,83600,5.26251739664221,5.26680982518759,5.16379154009835,5.23676282536989,194761.541435277,0.0,1.0
2003-09-02,12.55,12.62,12.28,12.33,1124100,5.38699782445838,5.41704482427607,5.27110225373298,5.2925643964599,2618797.23358128,0.0,1.0
2003-09-03,12.53,12.71,12.5,12.5,93300,5.37841296736761,5.45567668118454,5.36553568173145,5.36553568173145,217359.471482194,0.0,1.0
2003-09-04,12.89,12.92,12.69,12.7,1105600,5.53294039500147,5.54581768063763,5.44709182409377,5.45138425263915,2575698.08864645,0.0,1.0
2003-09-05,13.12,13.2,12.85,12.96,948000,5.63166625154533,5.66600567990841,5.51577068081993,5.56298739481917,2208539.96747181,0.0,1.0
2003-09-08,12.99,13.29,12.97,13.24,529500,5.57586468045532,5.70463753681688,5.56727982336455,5.68317539408995,1233567.41854042,0.0,1.0
2003-09-09,12.75,13.0,12.5,13.0,674000,5.47284639536608,5.58015710900071,5.36553568173145,5.58015710900071,1570206.68573418,0.0,1.0
2003-09-10,12.66,12.94,12.51,12.65,1330400,5.43421453845761,5.5544025377284,5.36982811027684,5.42992210991223,3099410.9416925,0.0,1.0
2003-09-11,13.0,13.12,12.92,13.12,1127400,5.58015710900071,5.63166625154533,5.54581768063763,5.63166625154533,2626485.18916426,0.0,1.0
2003-09-12,13.22,13.3,12.86,13.24,202100,5.67459053699918,5.70892996536226,5.52006310936532,5.68317539408995,470829.037369254,0.0,1.0
2003-09-15,13.05,13.2,12.86,13.15,148500,5.60161925172763,5.66600567990841,5.52006310936532,5.64454353718149,345958.001233717,0.0,1.0
2003-09-16,12.83,13.27,12.81,13.27,120100,5.50718582372916,5.69605267972611,5.49860096663839,5.69605267972611,279794.989549962,0.0,1.0
2003-09-17,12.94,13.06,12.77,13.03,326100,5.5544025377284,5.60591168027302,5.48143125245685,5.59303439463686,759709.792608181,0.0,1.0
2003-09-18,13.23,13.28,12.98,13.08,1273100,5.67888296554457,5.70034510827149,5.57157225190994,5.61449653736379,2965920.07657,0.0,1.0
2003-09-19,13.17,13.44,13.06,13.44,134400,5.65312839427226,5.76902396499765,5.60591168027302,5.76902396499765,313109.463742838,0.0,1.0
2003-09-22,12.97,13.1,12.81,13.08,270500,5.56727982336455,5.62308139445456,5.49860096663839,5.61449653736379,630179.389452663,0.0,1.0
2003-09-23,12.63,12.98,12.56,12.98,944900,5.42133725282146,5.57157225190994,5.39129025300376,5.57157225190994,2201317.94859083,0.0,1.0
2003-09-24,12.43,12.82,12.2,12.67,376300,5.33548868191375,5.50289339518378,5.23676282536989,5.438506967003,876659.904809749,0.0,1.0
2003-09-25,12.13,12.71,12.13,12.71,163900,5.2067158255522,5.45567668118454,5.2067158255522,5.45567668118454,381835.127287584,0.0,1.0
2003-09-26,12.3,12.49,12.17,12.19,286600,5.27968711082375,5.36124325318606,5.22388553973374,5.23247039682451,667687.293963523,0.0,1.0
2003-09-29,12.44,12.45,12.29,12.29,39500,5.33978111045914,5.34407353900452,5.27539468227836,5.27539468227836,92022.4986446586,0.0,1.0
2003-09-30,12.69,12.77,12.44,12.58,155800,5.44709182409377,5.48143125245685,5.33978111045914,5.39987511009453,362964.690856654,0.0,1.0
2003-10-01,13.05,13.05,12.72,12.87,860600,5.60161925172763,5.60161925172763,5.45996910972992,5.5243555379107,2004925.62869856,0.0,1.0
2003-10-02,13.45,13.52,13.15,13.15,936200,5.77331639354304,5.80336339336074,5.64454353718149,5.64454353718149,2181049.70205391,0.0,1.0
2003-10-03,13.68,13.9,13.53,13.57,1138000,5.8720422500869,5.96647567808537,5.80765582190612,5.82482553608766,2651179.83437017,0.0,1.0
2003-10-06,13.89,13.95,13.6,13.67,776600,5.96218324953999,5.9879378208123,5.83770282172382,5.86774982154151,1809232.21385929,0.0,1.0
2003-10-07,14.0,14.0,13.8,13.85,184400,6.00939996353922,6.00939996353922,5.92355139263152,5.94501353535845,429593.639242407,0.0,1.0
2003-10-08,14.1,14.55,14.1,14.55,373300,6.05232424899308,6.24548353353541,6.05232424899308,6.24548353353541,869670.854279773,0.0,1.0
2003-10-09,14.15,14.41,13.99,14.2,263600,6.07378639172,6.18538953390002,6.00510753499384,6.09524853444693,614104.573233722,0.0,1.0
2003-10-10,14.21,14.22,13.95,14.17,93600,6.09954096299231,6.1038333915377,5.9879378208123,6.08237124881077,218058.376535191,0.0,1.0
2003-10-13,14.38,14.49,14.15,14.24,2443500,6.17251224826386,6.2197289622631,6.07378639172,6.11241824862847,5692581.65666388,0.0,1.0
2003-10-14,14.4,14.56,14.33,14.56,892700,6.18109710535463,6.24977596208079,6.15105010553693,6.24977596208079,2079708.46936929,0.0,1.0
2003-10-15,14.14,14.61,14.05,14.5,432100,6.06949396317462,6.27123810480772,6.03086210626615,6.22402139080848,1006656.24466727,0.0,1.0
2003-10-16,14.05,14.29,14.0,14.17,289700,6.03086210626615,6.13388039135539,6.00939996353922,6.08237124881077,674909.312844497,0.0,1.0
2003-10-17,13.95,14.05,13.82,13.87,397400,5.9879378208123,6.03086210626615,5.93213624972229,5.95359839244922,925816.226870565,0.0,1.0
2003-10-20,14.09,14.21,13.81,14.0,1334000,6.04803182044769,6.09954096299231,5.92784382117691,6.00939996353922,3107797.80232847,0.0,1.0
2003-10-21,14.28,14.35,14.11,14.21,640600,6.12958796281001,6.15963496262771,6.05661667753846,6.09954096299231,1492395.25650046,0.0,1.0
2003-10-22,14.09,14.27,14.05,14.27,214200,6.04803182044769,6.12529553426462,6.03086210626615,6.12529553426462,499018.207840149,0.0,1.0
2003-10-23,13.61,13.84,13.51,13.82,870000,5.8419952502692,5.94072110681306,5.79907096481535,5.93213624972229,2026824.65369248,0.0,1.0
2003-10-24,13.79,13.83,13.51,13.63,523300,5.91925896408614,5.93642867826768,5.79907096481535,5.85058010735997,1219123.38077848,0.0,1.0
2003-10-27,13.77,13.83,13.6,13.83,116600,5.91067410699537,5.93642867826768,5.83770282172382,5.93642867826768,271641.097264992,0.0,1.0
2003-10-28,14.16,14.49,13.9,13.9,517900,6.07807882026539,6.2197289622631,5.96647567808537,5.96647567808537,1206543.08982452,0.0,1.0
2003-10-29,14.03,14.17,14.02,14.08,691100,6.02227724917538,6.08237124881077,6.01798482062999,6.04373939190231,1610044.27375503,0.0,1.0
2003-10-30,14.12,14.12,13.8,14.01,532800,6.06090910608385,6.06090910608385,5.92355139263152,6.01369239208461,1241255.37412339,0.0,1.0
2003-10-31,13.97,14.12,13.81,14.12,147200,5.99652267790307,6.06090910608385,5.92784382117691,6.06090910608385,342929.412670728,0.0,1.0
2003-11-03,14.3,14.39,14.04,14.12,1495900,6.13817281990078,6.17680467680925,6.02656967772076,6.06090910608385,3484973.56259607,0.0,1.0
2003-11-04,14.34,14.48,14.21,14.3,125000,6.15534253408232,6.21543653371771,6.09954096299231,6.13817281990078,291210.43874892,0.0,1.0
2003-11-05,14.04,14.25,14.0,14.25,624900,6.02656967772076,6.11671067717385,6.00939996353922,6.11671067717385,1455819.2253936,0.0,1.0
2003-11-06,14.05,14.18,13.94,14.18,1078700,6.03086210626615,6.08666367735616,5.98364539226691,6.08666367735616,2513029.60222768,0.0,1.0
2003-11-07,14.26,14.34,14.1,14.32,128100,6.12100310571924,6.15534253408232,6.05232424899308,6.14675767699155,298432.457629893,0.0,1.0
2003-11-10,14.0,14.08,13.86,14.08,362200,6.00939996353922,6.04373939190231,5.94930596390383,6.04373939190231,843811.367318871,0.0,1.0
2003-11-11,13.75,13.93,13.72,13.91,103900,5.90208924990459,5.97935296372153,5.88921196426844,5.97076810663076,242054.116688102,0.0,1.0
2003-11-12,14.12,14.25,13.85,13.85,315500,6.06090910608385,6.11671067717385,5.94501353535845,5.94501353535845,735015.147402273,0.0,1.0
2003-11-13,14.07,14.33,14.0,14.13,429300,6.03944696335692,6.15105010553693,6.00939996353922,6.06520153462923,1000133.13083929,0.0,1.0
2003-11-14,14.11,14.2,14.02,14.08,39800,6.05661667753846,6.09524853444693,6.01798482062999,6.04373939190231,92721.4036976561,0.0,1.0
2003-11-17,13.92,14.0,13.75,13.94,242500,5.97506053517614,6.00939996353922,5.90208924990459,5.98364539226691,564948.251172905,0.0,1.0
2003-11-18,13.92,14.19,13.81,13.85,114600,5.97506053517614,6.09095610590154,5.92784382117691,5.94501353535845,266981.73024501,0.0,1.0
2003-11-19,13.9,13.94,13.85,13.94,47400,5.96647567808537,5.98364539226691,5.94501353535845,5.98364539226691,110426.99837359,0.0,1.0
2003-11-20,14.01,14.18,13.85,13.87,578400,6.01369239208461,6.08666367735616,5.94501353535845,5.95359839244922,1347488.942179,0.0,1.0
2003-11-21,14.2,14.25,14.07,14.07,662400,6.09524853444693,6.11671067717385,6.03944696335692,6.03944696335692,1543182.35701828,0.0,1.0
2003-11-24,14.59,14.62,14.29,14.3,1433300,6.26265324771695,6.2755305333531,6.13388039135539,6.13817281990078,3339135.37487061,0.0,1.0
2003-11-25,14.64,14.64,14.39,14.54,1025200,6.28411539044387,6.28411539044387,6.17680467680925,6.24119110499002,2388391.53444314,0.0,1.0
2003-11-26,14.58,14.61,14.45,14.49,181100,6.25836081917156,6.27123810480772,6.20255924808156,6.2197289622631,421905.683659435,0.0,1.0
2003-11-28,14.77,14.93,14.52,14.6,606900,6.33991696153388,6.40859581826004,6.23260624789925,6.26694567626233,1413884.92221376,0.0,1.0
2003-12-01,15.36,15.43,14.8,14.93,352400,6.59317024571161,6.6232172455293,6.35279424717004,6.40859581826004,820980.468920954,0.0,1.0
2003-12-02,15.23,15.25,15.07,15.18,51100,6.5373686746216,6.54595353171237,6.46868981789544,6.51590653189467,119046.827360558,0.0,1.0
2003-12-03,15.2,15.21,15.15,15.17,239400,6.52449138898544,6.52878381753083,6.50302924625852,6.51161410334929,557726.232291932,0.0,1.0
2003-12-04,15.2,15.35,14.88,15.1,929700,6.52449138898544,6.58887781716622,6.38713367553312,6.48156710353159,2165906.75923897,0.0,1.0
2003-12-05,15.39,15.42,15.08,15.25,194200,6.60604753134776,6.61892481698392,6.47298224644082,6.54595353171237,452424.537640322,0.0,1.0
2003-12-08,15.37,15.46,15.3,15.43,339000,6.59746267425699,6.63609453116546,6.5674156744393,6.6232172455293,789762.709887071,0.0,1.0
2003-12-09,15.76,15.9,15.64,15.82,186000,6.76486738752701,6.8249613871624,6.71335824498239,6.79062195879932,433321.132858393,0.0,1.0
2003-12-10,15.46,15.92,15.41,15.92,3276000,6.63609453116546,6.83354624425318,6.61463238843853,6.83354624425318,7632043.17873169,0.0,1.0
2003-12-11,15.75,15.85,15.58,15.74,217700,6.76057495898163,6.80349924443548,6.68760367371008,6.75628253043624,507172.100125119,0.0,1.0
2003-12-12,15.59,15.87,15.55,15.86,536000,6.69189610225546,6.81208410152625,6.67472638807392,6.80779167298086,1248710.36135537,0.0,1.0
2003-12-15,15.58,16.24,15.54,16.24,314700,6.68760367371008,6.9709039577055,6.67043395952854,6.9709039577055,733151.40059428,0.0,1.0
2003-12-16,15.65,15.99,15.47,15.89,75100,6.71765067352778,6.86359324407087,6.64038695971084,6.82066895861702,174959.231600351,0.0,1.0
2003-12-17,15.93,15.96,15.63,15.75,701800,6.83783867279856,6.85071595843472,6.70906581643701,6.76057495898163,1634971.88731194,0.0,1.0
2003-12-18,16.36,16.4,15.92,15.97,536900,7.02241310025012,7.03958281443166,6.83354624425318,6.8550083869801,1250807.07651436,0.0,1.0
2003-12-19,16.45,16.56,16.21,16.4,500800,7.06104495715859,7.10826167115783,6.95802667206935,7.03958281443166,1166705.50180367,0.0,1.0
2003-12-22,16.59,16.71,16.16,16.17,228300,7.23102512755584,7.28332910677867,7.04360253534071,7.04796120027595,523784.239881381,0.256,1.0
2003-12-23,16.59,16.89,16.46,16.89,345200,7.23102512755584,7.36178507561291,7.17436248339778,7.36178507561291,791985.631217927,0.0,1.0
2003-12-24,16.77,16.9,16.74,16.74,225300,7.30948109639008,7.36614374054814,7.29640510158437,7.29640510158437,516901.398358629,0.0,1.0
2003-12-26,16.63,16.71,16.58,16.71,97100,7.24845978729678,7.28332910677867,7.22666646262061,7.28332910677867,222774.637286387,0.0,1.0
2003-12-29,17.09,17.17,16.78,16.82,239000,7.44895837431762,7.48382769379951,7.31383976132532,7.33127442106626,548333.041312527,0.0,1.0
2003-12-30,16.85,17.07,16.84,17.03,400400,7.34435041587197,7.44024104444715,7.33999175093673,7.42280638470621,918629.915236552,0.0,1.0
2003-12-31,17.0,17.05,16.86,17.04,81000,7.41591969410853,7.43773122262062,7.3548474142747,7.4333689169182,185681.622347386,0.0142,1.0
2004-01-02,17.33,17.48,16.95,16.98,385000,7.55987578228829,7.62531036782454,7.39410816559645,7.4071950827037,882560.797577079,0.0,1.0
2004-01-05,18.35,18.4,17.61,17.69,1518600,8.0048309639348,8.02664249244688,7.68202034195596,7.71691878757529,3481186.56415728,0.0,1.0
2004-01-06,18.2,18.55,17.92,18.4,2891700,7.93939637839855,8.09207707798314,7.81725181873088,8.02664249244688,6628833.91780166,0.0,1.0
2004-01-07,18.02,18.54,17.98,18.54,685600,7.86087487575505,8.08771477228072,7.84342565294538,8.08771477228072,1571645.9293996,0.0,1.0
2004-01-08,18.23,18.28,17.82,18.15,676200,7.9524832955058,7.97429482401788,7.77362876170671,7.91758484988646,1550097.69174447,0.0,1.0
2004-01-09,18.3,18.46,18.05,18.36,1802100,7.98301943542272,8.05281632666139,7.8739617928623,8.00919326963722,4131072.24237313,0.0,1.0
2004-01-12,18.73,18.8,18.5,18.62,1860200,8.17059858062664,8.20113472054356,8.07026554947105,8.12261321790005,4264258.69000749,0.0,1.0
2004-01-13,18.43,18.81,18.33,18.8,544000,8.03972940955414,8.20549702624597,7.99610635252997,8.20113472054356,1247046.94514787,0.0,1.0
2004-01-14,17.94,18.43,17.3,18.43,4543700,7.82597643013571,8.03972940955414,7.54678886518104,8.03972940955414,10415822.0674051,0.0,1.0
2004-01-15,17.5,17.91,17.39,17.64,821000,7.63403497922937,7.81288951302846,7.58604961650279,7.69510725906321,1882032.24626177,0.0,1.0
2004-01-16,17.57,17.69,17.3,17.32,1554400,7.66457111914629,7.71691878757529,7.54678886518104,7.55551347658587,3563253.25650341,0.0,1.0
2004-01-20,18.02,18.05,17.8,17.94,1581000,7.86087487575505,7.8739617928623,7.76490415030188,7.82597643013571,3624230.18433601,0.0,1.0
2004-01-21,17.7,17.84,17.57,17.84,568000,7.72128109327771,7.78235337311154,7.66457111914629,7.78235337311154,1302063.72213969,0.0,1.0
2004-01-22,17.38,17.65,17.34,17.58,2558700,7.58168731080037,7.69946956476563,7.56423808799071,7.66893342484871,5865476.13704019,0.0,1.0
2004-01-23,17.62,17.67,17.39,17.4,840000,7.68638264765838,7.70819417617046,7.58604961650279,7.59041192220521,1925587.19471363,0.0,1.0
2004-01-26,18.14,18.14,17.78,17.96,1284900,7.91322254418405,7.91322254418405,7.75617953889704,7.83470104154055,2945460.69819945,0.0,1.0
2004-01-27,17.91,18.04,17.73,18.0,860600,7.81288951302846,7.86959948715988,7.73436801038496,7.85215026435021,1972809.92829827,0.0,1.0
2004-01-28,17.3,18.04,17.25,18.04,1648000,7.54678886518104,7.86959948715988,7.52497733666895,7.86959948715988,3777818.6867715,0.0,1.0
2004-01-29,16.41,16.85,16.0,16.75,3543200,7.15854365766594,7.35048510857228,6.97968912386686,7.30686205154812,8122310.17655873,0.0,1.0
2004-01-30,15.96,16.5,15.8,16.12,1551200,6.96223990105719,7.1978044089877,6.89244300981852,7.03203679229586,3555917.68623783,0.0,1.0
2004-02-02,16.08,16.1,15.55,15.74,3695500,7.01458756948619,7.02331218089102,6.7833853672581,6.86626917560402,8471437.47388597,0.0,1.0
2004-02-03,16.45,16.5,16.11,16.11,1547500,7.17599288047561,7.1978044089877,7.02767448659344,7.02767448659344,3547435.93311826,0.0,1.0
2004-02-04,16.2,16.75,16.02,16.62,2699500,7.06693523791519,7.30686205154812,6.98841373527169,7.2501520774167,6188241.22872552,0.0,1.0
2004-02-05,15.7,16.29,15.65,16.17,1530900,6.84881995279435,7.10619598923694,6.82700842428227,7.05384832080794,3509382.66236559,0.0,1.0
2004-02-06,16.25,16.29,15.53,15.53,1764800,7.08874676642728,7.10619598923694,6.77466075585327,6.77466075585327,4045567.00146501,0.0,1.0
2004-02-09,16.35,16.84,16.25,16.54,658200,7.13236982345144,7.34612280286987,7.08874676642728,7.21525363179736,1508835.10900061,0.0,1.0
2004-02-10,16.6,16.6,16.35,16.56,1254000,7.24142746601186,7.24142746601186,7.13236982345144,7.2239782432022,2874626.59782249,0.0,1.0
2004-02-11,17.25,17.31,16.48,16.62,1498200,7.52497733666895,7.55115117088345,7.18907979758286,7.2501520774167,3434422.30371424,0.0,1.0
2004-02-12,17.33,17.5,17.16,17.3,2452300,7.55987578228829,7.63403497922937,7.4857165853472,7.54678886518104,5621568.4257098,0.0,1.0
2004-02-13,16.89,17.56,16.65,17.56,1380000,7.36793433138195,7.66020881344387,7.26323899452395,7.66020881344387,3163464.67702953,0.0,1.0
2004-02-17,16.84,16.9,16.64,16.85,921300,7.34612280286987,7.37229663708437,7.25887668882153,7.35048510857228,2111956.52677341,0.0,1.0
2004-02-18,16.56,17.0,16.5,17.0,610500,7.2239782432022,7.41591969410853,7.1978044089877,7.41591969410853,1399489.26472937,0.0,1.0
2004-02-19,15.76,16.32,15.75,16.12,880000,6.87499378700885,7.11928290634419,6.87063148130644,7.03203679229586,2017281.82303333,0.0,1.0
2004-02-20,16.1,16.1,15.0,15.15,2513300,7.02331218089102,7.02331218089102,6.54345855362518,6.60889313916143,5761402.73389734,0.0,1.0
2004-02-23,15.95,16.14,15.89,15.97,226800,6.95787759535477,7.04076140370069,6.93170376114027,6.96660220675961,519908.54257268,0.0,1.0
2004-02-24,16.01,16.01,15.84,15.95,213000,6.98405142956927,6.98405142956927,6.90989223262819,6.95787759535477,488273.895802385,0.0,1.0
2004-02-25,16.45,16.5,16.0,16.01,1000400,7.17599288047561,7.1978044089877,6.97968912386686,6.98405142956927,2293282.65427561,0.0,1.0
2004-02-26,16.38,16.44,16.14,16.42,403000,7.14545674055869,7.1716305747732,7.04076140370069,7.16290596336836,923823.380320943,0.0,1.0
2004-02-27,16.7,16.74,16.51,16.51,1930000,7.28505052303603,7.3024997458457,7.20216671469011,7.20216671469011,4424265.81642536,0.0,1.0
2004-03-01,17.37,17.49,17.02,17.02,1013100,7.57732500509796,7.62967267352696,7.42464430551337,7.42464430551337,2322395.69876711,0.0,1.0
2004-03-02,17.35,17.48,17.0,17.25,501100,7.56860039369312,7.62531036782454,7.41591969410853,7.52497733666895,1148704.456275,0.0,1.0
2004-03-03,17.27,17.38,16.93,17.38,328700,7.53370194807379,7.58168731080037,7.38538355419162,7.58168731080037,753500.608217106,0.0,1.0
2004-03-04,17.0,17.3,16.96,17.2,288700,7.41591969410853,7.54678886518104,7.39847047129887,7.50316580815687,661805.97989741,0.0,1.0
2004-03-05,17.19,17.31,17.0,17.1,820700,7.49880350245445,7.55115117088345,7.41591969410853,7.4595427511327,1881344.53654938,0.0,1.0
2004-03-08,17.2,17.52,17.16,17.5,595000,7.50316580815687,7.64275959063421,7.4857165853472,7.63403497922937,1363957.59625549,0.0,1.0
2004-03-09,17.0,17.26,16.9,17.25,312700,7.41591969410853,7.52933964237137,7.37229663708437,7.52497733666895,716822.756889228,0.0,1.0
2004-03-10,16.13,17.0,16.12,16.89,443300,7.03639909799827,7.41591969410853,7.03203679229586,7.36793433138195,1016205.71835304,0.0,1.0
2004-03-11,15.59,16.18,15.53,16.18,895400,6.80083459006777,7.05821062651036,6.77466075585327,7.05821062651036,2052584.25493641,0.0,1.0
2004-03-12,16.19,16.26,15.94,15.94,560400,7.06257293221278,7.09310907212969,6.95351528965236,6.95351528965236,1284641.74275895,0.0,1.0
2004-03-15,15.78,16.17,15.78,16.17,758500,6.88371839841369,7.05384832080794,6.88371839841369,7.05384832080794,1738759.38951225,0.0,1.0
2004-03-16,16.0,16.1,15.84,16.07,384800,6.97968912386686,7.02331218089102,6.90989223262819,7.01022526378377,882102.324435481,0.0,1.0
2004-03-17,16.25,16.27,16.1,16.1,233800,7.08874676642728,7.09747137783211,7.02331218089102,7.02331218089102,535955.102528626,0.0,1.0
2004-03-18,16.61,16.68,16.13,16.31,747800,7.24578977171428,7.2763259116312,7.03639909799827,7.11492060064178,1714231.07643673,0.0,1.0
2004-03-19,16.45,16.64,16.4,16.64,230200,7.17599288047561,7.25887668882153,7.15418135196353,7.25887668882153,527702.585979854,0.0,1.0
2004-03-22,15.94,16.25,15.94,16.12,572400,6.95351528965236,7.08874676642728,6.95351528965236,7.03203679229586,1312150.13125486,0.0,1.0
2004-03-23,15.95,16.25,15.82,16.12,573000,6.95787759535477,7.08874676642728,6.90116762122335,7.03203679229586,1313525.55067965,0.0,1.0
2004-03-24,15.6,15.93,15.57,15.86,358500,6.80519689577018,6.94915298394994,6.79210997866293,6.91861684403302,821813.106315281,0.0,1.0
2004-03-25,15.67,16.0,15.6,15.6,350200,6.8357330356871,6.97968912386686,6.80519689577018,6.80519689577018,802786.470938944,0.0,1.0
2004-03-26,15.76,16.0,15.73,15.74,103800,6.87499378700885,6.97968912386686,6.8619068699016,6.86626917560402,237947.560489613,0.0,1.0
2004-03-29,16.15,16.29,16.01,16.15,630900,7.04512370940311,7.10619598923694,6.98405142956927,7.04512370940311,1446253.52517241,0.0,1.0
2004-03-30,16.54,16.59,16.21,16.33,428900,7.21525363179736,7.23706516030945,7.07129754361761,7.12364521204661,983195.652157947,0.0,1.0
2004-03-31,16.8,17.0,16.54,16.61,858300,7.3286735800602,7.41591969410853,7.21525363179736,7.24578977171428,1967537.48716989,0.0,1.0
2004-04-01,16.99,17.21,16.94,16.94,815500,7.41155738840612,7.50752811385929,7.38974585989403,7.38974585989403,1869424.23486781,0.0,1.0
2004-04-02,17.25,17.31,17.02,17.26,978000,7.52497733666895,7.55115117088345,7.42464430551337,7.52933964237137,2241933.66241658,0.0,1.0
2004-04-05,17.33,17.43,17.08,17.15,1039800,7.55987578228829,7.60349883931246,7.45081813972787,7.48135427964479,2383601.86317051,0.0,1.0
2004-04-06,17.34,17.36,17.17,17.22,132700,7.56423808799071,7.57296269939554,7.49007889104962,7.5118904195617,304196.929450593,0.0,1.0
2004-04-07,16.94,17.1,16.94,17.08,903500,7.38974585989403,7.4595427511327,7.38974585989403,7.45081813972787,2071152.41717115,0.0,1.0
2004-04-08,16.98,17.16,16.86,17.06,80800,7.4071950827037,7.4857165853472,7.3548474142747,7.44209352832303,185223.149205787,0.0,1.0
2004-04-12,17.1,17.25,16.94,17.06,244800,7.4595427511327,7.52497733666895,7.38974585989403,7.44209352832303,561171.125316543,0.0,1.0
2004-04-13,16.86,17.27,16.8,17.24,201000,7.3548474142747,7.53370194807379,7.3286735800602,7.52061503096654,460765.507306475,0.0,1.0
2004-04-14,16.63,16.65,16.51,16.57,542800,7.25451438311911,7.26323899452395,7.20216671469011,7.22834054890461,1244296.10629828,0.0,1.0
2004-04-15,16.13,16.49,15.99,16.47,444600,7.03639909799827,7.19344210328528,6.97532681816444,7.18471749188044,1019185.79377343,0.0,1.0
2004-04-16,16.21,16.36,16.1,16.11,738900,7.07129754361761,7.13673212915386,7.02331218089102,7.02767448659344,1693829.02163559,0.0,1.0
2004-04-19,16.07,16.27,15.97,16.22,278700,7.01022526378377,7.09747137783211,6.96660220675961,7.07565984932002,638882.322817486,0.0,1.0
2004-04-20,15.57,16.08,15.57,16.04,492000,6.79210997866293,7.01458756948619,6.79210997866293,6.99713834667652,1127843.92833227,0.0,1.0
2004-04-21,15.08,15.72,14.82,15.6,1243600,6.57835699924451,6.85754456419919,6.46493705098168,6.80519689577018,2850785.99445937,0.0,1.0
2004-04-22,15.47,15.56,15.15,15.56,1574900,6.74848692163877,6.78774767296052,6.60889313916143,6.78774767296052,3610246.75351725,0.0,1.0
2004-04-23,15.87,15.92,15.51,15.51,603700,6.92297914973544,6.94479067824752,6.76593614444843,6.76593614444843,1383901.17791502,0.0,1.0
2004-04-26,15.56,16.02,15.54,15.95,209000,6.78774767296052,6.98841373527169,6.77902306155568,6.95787759535477,479104.432970414,0.0,1.0
2004-04-27,15.56,15.86,15.53,15.59,576800,6.78774767296052,6.91861684403302,6.77466075585327,6.80083459006777,1322236.54037002,0.0,1.0
2004-04-28,14.99,15.6,14.9,15.52,785900,6.53909624792276,6.80519689577018,6.49983549660101,6.77029845015085,1801570.20991124,0.0,1.0
2004-04-29,14.45,15.0,14.19,14.99,1087000,6.30353173999225,6.54345855362518,6.19011179172942,6.53909624792276,2491801.52458776,0.0,1.0
2004-04-30,14.3,14.5,14.15,14.45,830000,6.238097154456,6.32534326850434,6.17266256891975,6.30353173999225,1902663.5376337,0.0,1.0
2004-05-03,14.21,14.35,13.77,14.23,1421700,6.19883640313425,6.25990868296809,6.00689495222791,6.20756101453909,3259056.32705282,0.0,1.0
2004-05-04,14.47,14.62,14.33,14.45,768000,6.31225635139709,6.37769093693334,6.25118407156325,6.30353173999225,1760536.86373817,0.0,1.0
2004-05-05,14.69,14.82,14.45,14.76,801700,6.40822707685026,6.46493705098168,6.30353173999225,6.43876321676717,1837789.58809752,0.0,1.0
2004-05-06,13.98,14.46,13.91,14.34,919700,6.09850337197867,6.30789404569467,6.06796723206175,6.25554637726567,2108288.74164062,0.0,1.0
2004-05-07,13.39,13.71,13.2,13.5,1186000,5.84112733553608,5.98072111801341,5.75824352719016,5.88911269826266,2718745.729679,0.0,1.0
2004-05-10,12.49,12.88,12.13,12.65,1289500,5.44851982231857,5.61864974471282,5.29147681703156,5.51831671355723,2956005.58045622,0.0,1.0
2004-05-11,13.43,13.44,12.75,12.8,1062700,5.85857655834574,5.86293886404816,5.5619397705814,5.58375129909349,2436097.03788354,0.0,1.0
2004-05-12,13.09,13.33,12.68,13.33,887400,5.71025816446357,5.81495350132157,5.53140363066448,5.81495350132157,2034245.32927247,0.0,1.0
2004-05-13,13.16,13.33,12.73,12.73,1066300,5.74079430438049,5.81495350132157,5.55321515917657,5.55321515917657,2444349.55443231,0.0,1.0
2004-05-14,13.3,13.62,13.18,13.59,456100,5.80186658421432,5.94146036669166,5.74951891578532,5.92837344958441,1045547.99941534,0.0,1.0
2004-05-17,12.7,12.88,12.64,12.64,398600,5.54012824206932,5.61864974471282,5.51395440785482,5.51395440785482,913736.971205776,0.0,1.0
2004-05-18,13.14,13.19,12.86,13.08,868400,5.73206969297566,5.75388122148774,5.60992513330799,5.70589585876116,1990690.38082061,0.0,1.0
2004-05-19,13.21,13.63,13.18,13.46,520800,5.76260583289257,5.94582267239408,5.74951891578532,5.87166347545299,1193864.06072245,0.0,1.0
2004-05-20,12.75,13.17,12.69,13.17,437400,5.5619397705814,5.74515661008291,5.5357659363669,5.74515661008291,1002680.76067588,0.0,1.0
2004-05-21,12.73,12.86,12.56,12.64,178800,5.55321515917657,5.60992513330799,5.47905596223548,5.51395440785482,409874.988589043,0.0,1.0
2004-05-24,13.14,13.14,12.86,13.02,259200,5.73206969297566,5.73206969297566,5.60992513330799,5.67972202454665,594181.191511633,0.0,1.0
2004-05-25,13.49,13.49,13.15,13.23,315500,5.88475039256024,5.88475039256024,5.73643199867807,5.77133044429741,723241.380871607,0.0,1.0
2004-05-26,13.48,13.48,13.29,13.38,396000,5.88038808685783,5.88038808685783,5.79750427851191,5.83676502983366,907776.820364996,0.0,1.0
2004-05-27,13.96,14.03,13.6,13.65,286700,6.08977876057383,6.12031490049075,5.93273575528683,5.95454728379891,657221.248481426,0.0,1.0
2004-05-28,14.14,14.22,13.94,14.22,382000,6.16830026321733,6.20319870883667,6.081054149169,6.20319870883667,875683.700453103,0.0,1.0
2004-06-01,13.93,13.93,13.55,13.81,232900,6.07669184346658,6.07669184346658,5.91092422677474,6.02434417503758,533891.973391433,0.0,1.0
2004-06-02,14.01,14.14,14.0,14.1,242100,6.11159028908592,6.16830026321733,6.1072279833835,6.15085104040767,554981.737904963,0.0,1.0
2004-06-03,13.64,13.83,13.6,13.82,245600,5.9501849780965,6.03306878644241,5.93273575528683,6.02870648074,563005.017882937,0.0,1.0
2004-06-04,13.95,14.08,13.85,13.93,197100,6.08541645487142,6.14212642900283,6.04179339784725,6.07669184346658,451825.281045304,0.0,1.0
2004-06-07,14.49,14.5,14.21,14.22,273000,6.32098096280192,6.32534326850434,6.19883640313425,6.20319870883667,625815.838281929,0.0,1.0
2004-06-08,14.41,14.45,14.26,14.34,247000,6.28608251718259,6.30353173999225,6.22064793164634,6.25554637726567,566214.329874126,0.0,1.0
2004-06-09,13.98,14.34,13.89,14.34,284400,6.09850337197867,6.25554637726567,6.05924262065692,6.25554637726567,651948.807353042,0.0,1.0
2004-06-10,14.06,14.14,13.93,13.96,53900,6.133401817598,6.16830026321733,6.07669184346658,6.08977876057383,123558.511660791,0.0,1.0
2004-06-14,13.52,13.62,13.46,13.61,437600,5.89783730966749,5.94146036669166,5.87166347545299,5.93709806098924,1003139.23381748,0.0,1.0
2004-06-15,13.93,14.03,13.81,13.81,642800,6.07669184346658,6.12031490049075,6.02434417503758,6.02434417503758,1473532.67709752,0.0,1.0
2004-06-16,14.08,14.09,13.79,13.99,296800,6.14212642900283,6.14648873470525,6.01561956363275,6.10286567768108,680374.142132149,0.0,1.0
2004-06-17,14.03,14.23,13.9,14.03,161400,6.12031490049075,6.20756101453909,6.06360492635933,6.12031490049075,369987.825269976,0.0,1.0
2004-06-18,14.04,14.06,13.88,13.88,154400,6.12467720619317,6.133401817598,6.0548803149545,6.0548803149545,353941.265314029,0.0,1.0
2004-06-21,13.9,14.18,13.9,14.01,146600,6.06360492635933,6.185749486027,6.06360492635933,6.11159028908592,336060.812791688,0.0,1.0
2004-06-22,13.86,13.99,13.8,13.99,270500,6.04615570354966,6.10286567768108,6.01998186933516,6.10286567768108,620084.924011949,0.0,1.0
2004-06-23,14.3,14.42,13.96,14.01,656700,6.238097154456,6.290444822885,6.08977876057383,6.11159028908592,1505396.56043862,0.0,1.0
2004-06-24,14.48,14.59,14.45,14.57,411100,6.31661865709951,6.36460401982609,6.30353173999225,6.35587940842126,942391.542555681,0.0,1.0
2004-06-25,14.49,14.6,14.41,14.45,387300,6.32098096280192,6.36896632552851,6.28608251718259,6.30353173999225,887833.238705462,0.0,1.0
2004-06-28,14.11,14.46,14.11,14.43,212500,6.15521334611008,6.30789404569467,6.15521334611008,6.29480712858742,487127.712948388,0.0,1.0
2004-06-29,14.44,14.44,14.21,14.21,106800,6.29916943428984,6.29916943428984,6.19883640313425,6.19883640313425,244824.65761359,0.0,1.0
2004-06-30,14.71,14.74,14.39,14.39,308400,6.41695168825509,6.43003860536234,6.27735790577775,6.27735790577775,706965.584344861,0.0,1.0
2004-07-01,14.9,14.9,14.69,14.84,279700,6.49983549660101,6.49983549660101,6.40822707685026,6.47366166238651,641174.688525478,0.0,1.0
2004-07-02,15.13,15.18,15.0,15.0,172400,6.6001685277566,6.62198005626868,6.54345855362518,6.54345855362518,395203.848057892,0.0,1.0
2004-07-06,14.79,15.03,14.76,14.98,393400,6.45185013387442,6.55654547073243,6.43876321676717,6.53473394222034,901816.669524216,0.0,1.0
2004-07-07,14.91,15.0,14.75,14.82,131700,6.50419780230343,6.54345855362518,6.43440091106476,6.46493705098168,301904.563742601,0.0,1.0
2004-07-08,14.67,14.92,14.64,14.86,720500,6.39950246544542,6.50856010800584,6.38641554833817,6.48238627379134,1651649.49260854,0.0,1.0
2004-07-09,14.82,14.87,14.72,14.76,121500,6.46493705098168,6.48674857949376,6.42131399395751,6.43876321676717,278522.433521078,0.0,1.0
2004-07-12,15.17,15.18,14.87,14.89,121600,6.61761775056626,6.62198005626868,6.48674857949376,6.49547319089859,278751.670091878,0.0,1.0
2004-07-13,15.18,15.22,15.03,15.16,125400,6.62198005626868,6.63942927907835,6.55654547073243,6.61325544486385,287462.659782249,0.0,1.0
2004-07-14,15.29,15.51,15.15,15.18,368000,6.66996541899526,6.76593614444843,6.60889313916143,6.62198005626868,843590.580541209,0.0,1.0
2004-07-15,15.66,15.81,15.48,15.49,264200,6.83137072998469,6.89680531552094,6.75284922734118,6.7572115330436,605643.020051596,0.0,1.0
2004-07-16,16.09,16.2,15.95,16.03,411200,7.01894987518861,7.06693523791519,6.95787759535477,6.99277604097411,942620.77912648,0.0,1.0
2004-07-19,15.84,16.14,15.8,16.12,449200,6.90989223262819,7.04076140370069,6.89244300981852,7.03203679229586,1029730.67603019,0.0,1.0
2004-07-20,15.92,15.96,15.75,15.8,384600,6.94479067824752,6.96223990105719,6.87063148130644,6.89244300981852,881643.851293883,0.0,1.0
2004-07-21,15.5,15.92,15.43,15.92,368600,6.76157383874602,6.94479067824752,6.7310376988291,6.94479067824752,844965.999966004,0.0,1.0
2004-07-22,15.2,15.41,15.09,15.32,328800,6.63070466767351,6.72231308742427,6.58271930494693,6.68305233610252,753729.844787906,0.0,1.0
2004-07-23,15.06,15.4,15.02,15.15,119100,6.56963238783968,6.71795078172185,6.55218316503001,6.60889313916143,273020.755821896,0.0,1.0
2004-07-26,14.87,15.3,14.73,15.22,208000,6.48674857949376,6.67432772469768,6.42567629965992,6.63942927907835,476812.067262422,0.0,1.0
2004-07-27,15.21,15.26,14.91,15.06,344300,6.63506697337593,6.65687850188801,6.50419780230343,6.56963238783968,789261.513261788,0.0,1.0
2004-07-28,15.6,15.6,15.21,15.21,164100,6.80519689577018,6.80519689577018,6.63506697337593,6.63506697337593,376177.212681555,0.0,1.0
2004-07-29,15.69,15.75,15.54,15.69,162200,6.84445764709194,6.87063148130644,6.77902306155568,6.84445764709194,371821.717836369,0.0,1.0
2004-07-30,15.75,15.98,15.68,15.68,74500,6.87063148130644,6.97096451246202,6.84009534138952,6.84009534138952,170781.245245435,0.0,1.0
2004-08-02,15.7,15.8,15.5,15.54,1013000,6.84881995279435,6.89244300981852,6.76157383874602,6.77902306155568,2322166.46219632,0.0,1.0
2004-08-03,15.73,15.79,15.68,15.68,191200,6.8619068699016,6.8880807041161,6.84009534138952,6.84009534138952,438300.32336815,0.0,1.0
2004-08-04,15.66,15.81,15.55,15.64,1262500,6.83137072998469,6.89680531552094,6.7833853672581,6.82264611857985,2894111.70634042,0.0,1.0
2004-08-05,15.05,15.74,15.05,15.51,199600,6.56527008213726,6.86626917560402,6.56527008213726,6.76593614444843,457556.195315286,0.0,1.0
2004-08-06,15.47,15.48,15.06,15.06,322200,6.74848692163877,6.75284922734118,6.56963238783968,6.56963238783968,738600.231115156,0.0,1.0
2004-08-09,15.34,15.45,15.3,15.45,151000,6.69177694750735,6.73976231023393,6.67432772469768,6.73976231023393,346147.221906854,0.0,1.0
2004-08-10,15.74,15.74,15.47,15.47,171900,6.86626917560402,6.86626917560402,6.74848692163877,6.74848692163877,394057.665203896,0.0,1.0
2004-08-11,15.61,15.72,15.53,15.67,424200,6.8095592014726,6.85754456419919,6.77466075585327,6.8357330356871,972421.533330383,0.0,1.0
2004-08-12,15.78,15.82,15.68,15.8,271100,6.88371839841369,6.90116762122335,6.84009534138952,6.89244300981852,621460.343436743,0.0,1.0
2004-08-13,15.65,15.83,15.65,15.81,61300,6.82700842428227,6.90552992692577,6.82700842428227,6.89680531552094,140522.017899935,0.0,1.0
2004-08-16,16.03,16.04,15.64,15.65,315200,6.99277604097411,6.99713834667652,6.82264611857985,6.82700842428227,722553.671159209,0.0,1.0
2004-08-17,16.27,16.3,16.12,16.16,407600,7.09747137783211,7.11055829493936,7.03203679229586,7.04948601510552,934368.262577708,0.0,1.0
2004-08-18,16.75,16.79,16.16,16.19,653000,7.30686205154812,7.32431127435778,7.04948601510552,7.06257293221278,1496914.80731905,0.0,1.0
2004-08-19,16.87,17.09,16.73,17.0,231300,7.35920971997712,7.45518044543029,7.29813744014328,7.41591969410853,530224.188258645,0.0,1.0
2004-08-20,17.14,17.22,16.95,17.09,327000,7.47699197394237,7.5118904195617,7.39410816559645,7.45518044543029,749603.586513519,0.0,1.0
2004-08-23,16.86,17.1,16.82,17.1,401100,7.3548474142747,7.4595427511327,7.33739819146503,7.4595427511327,919467.885475757,0.0,1.0
2004-08-24,16.82,17.45,16.75,17.1,300500,7.33739819146503,7.61222345071729,7.30686205154812,7.4595427511327,688855.895251721,0.0,1.0
2004-08-25,16.97,17.06,16.75,16.89,302100,7.40283277700128,7.44209352832303,7.30686205154812,7.36793433138195,692523.680384509,0.0,1.0
2004-08-26,16.62,16.88,16.6,16.78,137500,7.2501520774167,7.36357202567953,7.24142746601186,7.31994896865537,315200.284848957,0.0,1.0
2004-08-27,16.65,16.78,16.65,16.75,290000,7.26323899452395,7.31994896865537,7.26323899452395,7.30686205154812,664786.0553178,0.0,1.0
2004-08-30,16.89,16.89,16.5,16.68,106800,7.36793433138195,7.36793433138195,7.1978044089877,7.2763259116312,244824.65761359,0.0,1.0
2004-08-31,17.02,17.05,16.84,16.96,1602100,7.42464430551337,7.43773122262062,7.34612280286987,7.39847047129887,3672599.10077465,0.0,1.0
2004-09-01,16.89,17.08,16.72,16.97,432800,7.36793433138195,7.45081813972787,7.29377513444086,7.40283277700128,992135.878419117,0.0,1.0
2004-09-02,17.0,17.04,16.75,16.76,286300,7.41591969410853,7.4333689169182,7.30686205154812,7.31122435725053,656304.302198229,0.0,1.0
2004-09-03,16.94,17.12,16.92,17.02,323200,7.38974585989403,7.46826736253754,7.3810212484892,7.42464430551337,740892.596823149,0.0,1.0
2004-09-07,17.36,17.38,17.1,17.15,115400,7.57296269939554,7.58168731080037,7.4595427511327,7.48135427964479,264539.002702325,0.0,1.0
2004-09-08,17.2,17.4285,17.2,17.39,692300,7.50316580815687,7.60284449345709,7.50316580815687,7.58604961650279,1587004.77964315,0.0,1.0
2004-09-09,17.17,17.25,16.93,17.24,382400,7.49007889104962,7.52497733666895,7.38538355419162,7.52061503096654,876600.646736299,0.0,1.0
2004-09-10,16.91,17.08,16.91,17.08,764300,7.37665894278678,7.45081813972787,7.37665894278678,7.45081813972787,1752055.1106186,0.0,1.0
2004-09-13,16.85,17.14,16.85,16.97,272700,7.35048510857228,7.47699197394237,7.35048510857228,7.40283277700128,625128.128569532,0.0,1.0
2004-09-14,17.2,17.2,16.84,16.88,176600,7.50316580815687,7.50316580815687,7.34612280286987,7.36357202567953,404831.78403146,0.0,1.0
2004-09-15,17.27,17.43,17.21,17.3,481100,7.53370194807379,7.60349883931246,7.50752811385929,7.54678886518104,1102857.14211515,0.0,1.0
2004-09-16,17.65,17.69,17.34,17.49,291700,7.69946956476563,7.71691878757529,7.56423808799071,7.62967267352696,668683.077021387,0.0,1.0
2004-09-17,17.9,17.98,17.738,17.81,202400,7.80852720732604,7.84342565294538,7.73785785494689,7.76926645600429,463974.819297665,0.0,1.0
2004-09-20,17.9885,18.23,17.93,18.23,381900,7.84713361279243,7.9524832955058,7.8216141244333,7.9524832955058,875454.463882304,0.0,1.0
2004-09-21,18.05,18.13,17.82,18.01,198500,7.8739617928623,7.90886023848163,7.77362876170671,7.85651257005263,455034.593036494,0.0,1.0
2004-09-22,17.81,18.08,17.65,18.07,1024200,7.76926645600429,7.88704870996955,7.69946956476563,7.88268640426713,2347840.95812583,0.0,1.0
2004-09-23,17.82,18.01,17.76,17.96,279400,7.77362876170671,7.85651257005263,7.74745492749221,7.83470104154055,640486.978813081,0.0,1.0
2004-09-24,18.02,18.1,17.86,17.9,175800,7.86087487575505,7.89577332137438,7.79107798451638,7.80852720732604,402997.891465066,0.0,1.0
2004-09-27,17.94,18.03,17.86,17.96,552100,7.82597643013571,7.86523718145746,7.79107798451638,7.83470104154055,1265615.10738261,0.0,1.0
2004-09-28,18.25,18.37,17.82,17.86,239200,7.96120790691063,8.01355557533964,7.77362876170671,7.79107798451638,548333.877351786,0.0,1.0
2004-09-29,18.57,18.57,18.25,18.3,312200,8.10080168938797,8.10080168938797,7.96120790691063,7.98301943542272,715676.574035232,0.0,1.0
2004-09-30,18.54,18.59,18.42,18.51,280300,8.08771477228072,8.1095263007928,8.03536710385172,8.07462785517347,642550.107950274,0.0,1.0
2004-10-01,19.12,19.16,18.7,18.7,1403600,8.34072850302089,8.35817772583056,8.15751166351939,8.15751166351939,3217564.50773815,0.0,1.0
2004-10-04,19.48,19.5,19.3,19.31,1127200,8.4977715083079,8.50649611971273,8.4192500056644,8.42361231136681,2583954.62604905,0.0,1.0
2004-10-05,19.57,19.67,19.35,19.45,1055100,8.53703225962965,8.58065531665382,8.44106153417648,8.48468459120065,2418675.0585028,0.0,1.0
2004-10-06,19.42,19.51,19.3,19.48,281500,8.4715976740934,8.51085842541515,8.4192500056644,8.4977715083079,645300.946799864,0.0,1.0
2004-10-07,19.3,19.41,19.15,19.27,278000,8.4192500056644,8.46723536839098,8.35381542012814,8.40616308855715,637277.666821891,0.0,1.0
2004-10-08,19.4,19.61,19.33,19.6,436900,8.46287306268856,8.55448148243932,8.43233692277165,8.5501191767369,1001534.57782189,0.0,1.0
2004-10-11,19.47,19.5,19.34,19.48,109700,8.49340920260548,8.50649611971273,8.43669922847406,8.4977715083079,251472.518166768,0.0,1.0
2004-10-12,19.22,19.35,19.05,19.35,499500,8.38435156004506,8.44106153417648,8.31019236310398,8.44106153417648,1145036.67114221,0.0,1.0
2004-10-13,18.59,19.16,18.3615,19.16,772100,8.1095263007928,8.35817772583056,8.00984761549258,8.35817772583056,1769935.56314094,0.0,1.0
2004-10-14,18.3,18.44,18.19,18.24,533900,7.98301943542272,8.04409171525655,7.93503407269613,7.95684560120822,1223894.05149715,0.0,1.0
2004-10-15,18.81,18.81,18.42,18.42,354800,8.20549702624597,8.20549702624597,8.03536710385172,8.03536710385172,813331.353195709,0.0,1.0
2004-10-18,18.87,18.89,18.6,18.82,327000,8.23167086046047,8.24039547186531,8.11388860649522,8.20985933194839,749603.58651352,0.0,1.0
2004-10-19,18.33,18.98,18.23,18.82,315500,7.99610635252997,8.27965622318706,7.9524832955058,8.20985933194839,723241.380871606,0.0,1.0
2004-10-20,18.33,18.33,17.95,18.11,512300,7.99610635252997,7.99610635252997,7.83033873583813,7.9001356270768,1174378.95220451,0.0,1.0
2004-10-21,18.69,18.76,18.43,18.43,323400,8.15314935781697,8.18368549773389,8.03972940955414,8.03972940955414,741351.069964747,0.0,1.0
2004-10-22,18.5,19.0,18.41,18.99,372500,8.07026554947105,8.28838083459189,8.0310047981493,8.28401852888947,853906.226227175,0.0,1.0
2004-10-25,18.38,18.42,18.19,18.25,314800,8.01791788104205,8.03536710385172,7.93503407269613,7.96120790691063,721636.724876012,0.0,1.0
2004-10-26,18.62,18.62,18.33,18.4,239900,8.12261321790005,8.12261321790005,7.99610635252997,8.02664249244688,549938.53334738,0.0,1.0
2004-10-27,18.78,18.87,18.6,18.73,288400,8.19241010913872,8.23167086046047,8.11388860649522,8.17059858062664,661118.270185012,0.0,1.0
2004-10-28,18.57,18.73,18.5,18.62,155700,8.10080168938797,8.17059858062664,8.07026554947105,8.12261321790005,356921.340734419,0.0,1.0
2004-10-29,18.79,18.83,18.61,18.65,504200,8.19677241484114,8.21422163765081,8.11825091219764,8.1357001350073,1155810.78996978,0.0,1.0
2004-11-01,18.93,18.94,18.66,18.67,988700,8.25784469467497,8.26220700037739,8.14006244070972,8.14442474641214,2266461.9754921,0.0,1.0
2004-11-02,18.95,19.2,18.93,18.99,588100,8.26656930607981,8.37562694864023,8.25784469467497,8.28401852888947,1348140.27287034,0.0,1.0
2004-11-03,19.2,19.37,19.17,19.35,880400,8.37562694864023,8.44978614558131,8.36254003153298,8.44106153417648,2018198.76931652,0.0,1.0
2004-11-04,19.4285,19.48,19.27,19.3,1057800,8.47530563394045,8.4977715083079,8.40616308855715,8.4192500056644,2424864.44591438,0.0,1.0
2004-11-05,19.4,19.56,19.28,19.47,487400,8.46287306268856,8.53266995392723,8.41052539425956,8.49340920260548,1117299.0460755,0.0,1.0
2004-11-08,19.08,19.23,18.91,19.16,261900,8.32327928021123,8.38871386574748,8.24912008327014,8.35817772583056,600370.578923213,0.0,1.0
2004-11-09,19.21,19.21,18.95,18.95,950500,8.37998925434264,8.37998925434264,8.26656930607981,8.26656930607981,2178893.60544679,0.0,1.0
2004-11-10,19.4,19.46,19.29,19.42,152000,8.46287306268856,8.48904689690306,8.41488769996198,8.4715976740934,348439.587614847,0.0,1.0
2004-11-11,19.48,19.48,19.29,19.32,611000,8.4977715083079,8.4977715083079,8.41488769996198,8.42797461706923,1400635.44758336,0.0,1.0
2004-11-12,19.94,19.95,19.5,19.5,547000,8.69843757061907,8.70279987632149,8.50649611971273,8.50649611971273,1253924.04227185,0.0,1.0
2004-11-15,20.0,20.1,19.85,20.0,422400,8.72461140483357,8.76823446185774,8.65917681929732,8.72461140483357,968295.275055996,0.0,1.0
2004-11-16,19.53,19.75,19.4715,19.75,545100,8.51958303681998,8.61555376227315,8.49406354846084,8.61555376227315,1249568.54742667,0.0,1.0
2004-11-17,20.02,20.06,19.92,20.0,212800,8.7333360162384,8.75078523904807,8.68971295921424,8.72461140483357,487815.422660786,0.0,1.0
2004-11-18,19.79,19.92,19.51,19.92,192500,8.63300298508282,8.68971295921424,8.51085842541515,8.68971295921424,441280.39878854,0.0,1.0
2004-11-19,19.65,19.76,19.44,19.74,786500,8.57193070524898,8.61991606797557,8.48032228549823,8.61119145657073,1802945.62933603,0.0,1.0
2004-11-22,20.14,20.14,19.51,19.72,222900,8.78568368466741,8.78568368466741,8.51085842541515,8.6024668451659,510968.316311509,0.0,1.0
2004-11-23,19.85,20.0,19.81,20.0,232300,8.65917681929732,8.72461140483357,8.64172759648765,8.72461140483357,532516.553966638,0.0,1.0
2004-11-24,19.9,20.08,19.85,19.95,248800,8.6809883478094,8.7595098504529,8.65917681929732,8.70279987632149,570340.588148513,0.0,1.0
2004-11-26,20.57,20.6,20.26,20.26,257400,8.97326282987133,8.98634974697858,8.83803135309641,8.83803135309641,590054.933237247,0.0,1.0
2004-11-29,20.3,20.51,20.22,20.43,799800,8.85548057590607,8.94708899565683,8.82058213028674,8.91219055003749,1833434.09325233,0.0,1.0
2004-11-30,20.85,20.85,20.59,20.6,721400,9.095407389539,9.095407389539,8.98198744127616,8.98634974697858,1653712.62174573,0.0,1.0
2004-12-01,21.1,21.2,20.95,21.0,541700,9.20446503209942,9.24808808912358,9.13903044656317,9.16084197507525,1241774.50401949,0.0,1.0
2004-12-02,20.87,21.07,20.76,21.06,414100,9.10413200094383,9.19137811499217,9.05614663821725,9.18701580928975,949268.639679659,0.0,1.0
2004-12-03,21.26,21.3,21.15,21.19,1710300,9.27426192333809,9.29171114614775,9.2262765606115,9.24372578342117,3920633.07037942,0.0,1.0
2004-12-06,21.3,21.31,21.11,21.2,287800,9.29171114614775,9.29607345185017,9.20882733780183,9.24808808912358,659742.850760217,0.0,1.0
2004-12-07,20.48,21.02,20.48,20.91,724900,8.93400207854958,9.16956658648008,8.93400207854958,9.1215812237535,1661735.9017237,0.0,1.0
2004-12-08,20.64,20.64,20.18,20.28,574400,9.00379896978825,9.00379896978825,8.80313290747707,8.84675596450124,1316734.86267084,0.0,1.0
2004-12-09,20.09,20.29,19.8,20.17,1008900,8.76387215615532,8.85111827020366,8.63736529078523,8.79877060177466,2312767.76279355,0.0,1.0
2004-12-10,20.48,20.54,20.13,20.13,652400,8.93400207854958,8.96017591276408,8.78132137896499,8.78132137896499,1495539.38789425,0.0,1.0
2004-12-13,20.92,20.92,20.66,20.71,323000,9.12594352945592,9.12594352945592,9.01252358119308,9.03433510970516,740434.123681549,0.0,1.0
2004-12-14,21.1,21.13,20.91,21.06,214200,9.20446503209942,9.21755194920667,9.1215812237535,9.18701580928975,491024.734651975,0.0,1.0
2004-12-15,21.35,21.4,21.1,21.23,615600,9.31352267465984,9.33533420317192,9.20446503209942,9.26117500623084,1411180.32984013,0.0,1.0
2004-12-16,21.4,21.51,21.26,21.26,348900,9.33533420317192,9.38331956589851,9.27426192333809,9.27426192333809,799806.395518553,0.0,1.0
2004-12-17,21.39,21.54,21.3,21.53,250300,9.3309718974695,9.39640648300576,9.29171114614775,9.39204417730334,573779.136710502,0.0,1.0
2004-12-20,21.7,21.7085,21.47,21.48,474400,9.46620337424442,9.46991133409148,9.36587034308884,9.37023264879126,1087498.2918716,0.0,1.0
2004-12-21,21.99,22.0,21.6,21.61,399300,9.59271023961451,9.59707254531693,9.42258031722026,9.42694262292267,915341.627201371,0.0,1.0
2004-12-22,21.95,22.04,21.75,21.89,783600,9.57526101680484,9.6145217681266,9.48801490275651,9.54908718259034,1796297.76878286,0.0,1.0
2004-12-23,21.64,21.66,21.33,21.35,335600,9.64130632513943,9.65021695945102,9.5031914933098,9.51210212762139,753257.261525188,0.4614,1.0
2004-12-27,21.72,21.8,21.65,21.68,412500,9.67694886238579,9.71259139963215,9.64576164229523,9.65912759376261,925860.013048689,0.0,1.0
2004-12-28,21.99,22.0,21.7,21.79,513700,9.79724242559224,9.80169774274804,9.6680382280742,9.70813608247635,1153004.33624997,0.0,1.0
2004-12-29,22.1,22.2,21.93,22.01,421100,9.84625091430599,9.89080408586393,9.77051052265748,9.80615305990383,945162.791502552,0.0,1.0
2004-12-30,22.18,22.22,22.05,22.22,422500,9.88189345155234,9.89971472017552,9.82397432852701,9.89971472017552,948305.104274111,0.0,1.0
2004-12-31,22.24,22.35,22.19,22.21,596100,9.90862535448711,9.95763384320085,9.88634876870814,9.89525940301973,1337951.88794745,0.0,1.0
2005-01-03,21.66,22.36,21.65,22.32,1406500,9.65021695945102,9.96208916035664,9.64576164229523,9.94426789173346,3156902.08085571,0.0,1.0
2005-01-04,20.73,21.71,20.6,21.71,4280600,9.23587246396213,9.67249354523,9.1779533409368,9.67249354523,9607845.74995446,0.0,1.0
2005-01-05,20.55,21.0,20.53,20.85,1184800,9.15567675515783,9.35616602716858,9.14676612084624,9.28933626983167,2659294.40838809,0.0,1.0
2005-01-06,20.37,20.61,20.14,20.51,2300800,9.07548104635353,9.18240865809259,8.97300875177025,9.13785548653465,5164166.58914526,0.0,1.0
2005-01-07,20.65,20.82,20.35,20.71,1109000,9.20022992671577,9.27597031836428,9.06657041204194,9.22696182965054,2489160.61689938,0.0,1.0
2005-01-10,20.54,20.8,20.35,20.75,732900,9.15122143800203,9.26705968405269,9.06657041204194,9.24478309827372,1645000.73591123,0.0,1.0
2005-01-11,20.37,20.55,20.2,20.41,1313100,9.07548104635353,9.15567675515783,8.99974065470502,9.0933023149767,2947264.92881026,0.0,1.0
2005-01-12,20.6,20.7,20.055,20.45,1468800,9.1779533409368,9.22250651249474,8.935138555946,9.11112358359988,3296734.99919009,0.0,1.0
2005-01-13,20.84,20.94,20.63,20.65,581900,9.28488095267587,9.32943412423382,9.19131929240418,9.20022992671577,1306079.85840735,0.0,1.0
2005-01-14,21.12,21.18,20.7,20.73,845700,9.40962983303812,9.43636173597288,9.22250651249474,9.23587246396213,1898181.364934,0.0,1.0
2005-01-18,20.67,20.76,20.43,20.54,1429200,9.20914056102736,9.24923841542951,9.10221294928829,9.15122143800203,3207852.43793742,0.0,1.0
2005-01-19,20.43,20.83,20.43,20.77,1173100,9.10221294928829,9.28042563552007,9.10221294928829,9.25369373258531,2633033.65165434,0.0,1.0
2005-01-20,19.8,20.28,19.8,20.28,1628400,8.82152796847324,9.03538319195137,8.82152796847324,9.03538319195137,3654958.65514784,0.0,1.0
2005-01-21,20.59,20.73,20.27,20.42,1252000,9.173498023781,9.23587246396213,9.03092787479558,9.0977576321325,2810125.42142293,0.0,1.0
2005-01-24,20.94,21.05,20.79,20.9,383200,9.32943412423382,9.37844261294756,9.2626043668969,9.31161285561064,860095.895758199,0.0,1.0
2005-01-25,20.93,21.25,20.93,21.1,772200,9.32497880707802,9.46754895606345,9.32497880707802,9.40071919872653,1733209.94442714,0.0,1.0
2005-01-26,21.3,21.36,21.08,21.11,554600,9.48982554184242,9.51655744477719,9.39180856441494,9.40517451588232,1244804.75936195,0.0,1.0
2005-01-27,20.89,21.09,20.81,21.05,829200,9.30715753845484,9.39626388157073,9.27151500120848,9.37844261294756,1861146.96441205,0.0,1.0
2005-01-28,21.01,21.02,20.76,20.96,660700,9.36062134432438,9.36507666148017,9.24923841542951,9.3383447585454,1482947.17726368,0.0,1.0
2005-01-31,21.54,21.62,21.26,21.28,398100,9.59675315358149,9.63239569082785,9.47200427321924,9.48091490753083,893539.08168408,0.0,1.0
2005-02-01,21.57,21.72,21.41,21.41,430100,9.61011910504887,9.67694886238579,9.53883403055616,9.53883403055616,965363.373605433,0.0,1.0
2005-02-02,21.89,21.95,21.51,21.51,578200,9.7526892540343,9.77942115696906,9.58338720211411,9.58338720211411,1297775.17465394,0.0,1.0
2005-02-03,22.13,22.13,21.79,21.88,952800,9.85961686577337,9.85961686577337,9.70813608247635,9.7482339368785,2138568.29195828,0.0,1.0
2005-02-04,22.5,22.74,22.31,22.34,1481100,10.0244636005378,10.1313912122768,9.93981257457767,9.95317852604505,3324342.46139735,0.0,1.0
2005-02-07,22.98,22.99,22.6,22.7,642100,10.2383188240159,10.2427741411717,10.0690167720957,10.1135699436537,1441199.3075844,0.0,1.0
2005-02-08,23.01,23.1,22.82,22.86,704600,10.2516847754833,10.2917826298854,10.1670337495232,10.1848550181464,1581481.12774329,0.0,1.0
2005-02-09,23.1,23.29,22.8,22.8,684900,10.2917826298854,10.3764336558455,10.1581231152116,10.1581231152116,1537264.29802921,0.0,1.0
2005-02-10,22.97,23.0,22.75,22.9,834800,10.2338635068601,10.2472294583275,10.1358465294326,10.2026762867695,1873716.21549829,0.0,1.0
2005-02-11,23.26,23.39,22.85,23.0,597500,10.3630677043782,10.4209868274035,10.1803997009906,10.2472294583275,1341094.200719,0.0,1.0
2005-02-14,23.56,23.7,23.4,23.55,880200,10.496727219052,10.5591016592331,10.4254421445593,10.4922719018962,1975616.92966171,0.0,1.0
2005-02-15,23.58,23.67,23.5,23.56,646500,10.5056378533636,10.5457357077657,10.4699953161172,10.496727219052,1451075.14772358,0.0,1.0
2005-02-16,23.59,23.6,23.3,23.38,580500,10.5100931705194,10.5145484876752,10.3808889730013,10.4165315102477,1302937.54563579,0.0,1.0
2005-02-17,23.99,24.15,23.83,23.88,800200,10.6883058567512,10.7595909312439,10.6170207822584,10.6392973680374,1796056.19985832,0.0,1.0
2005-02-18,23.88,24.1,23.79,23.98,723100,10.6392973680374,10.7373143454649,10.5991995136353,10.6838505395954,1623004.54651032,0.0,1.0
2005-02-22,23.85,24.45,23.8,23.83,1296300,10.62593141657,10.8932504459177,10.6036548307911,10.6170207822584,2909557.17555156,0.0,1.0
2005-02-23,24.41,24.59,24.22,24.42,670900,10.8754291772945,10.9556248860988,10.7907781513344,10.8798844944503,1505841.17031362,0.0,1.0
2005-02-24,25.2,25.23,24.91,25.02,1235100,11.2273992326023,11.2407651840697,11.0981950350843,11.147203523798,2772193.21725196,0.0,1.0
2005-02-25,25.38,25.48,25.09,25.21,901800,11.3075949414066,11.3521481129645,11.1783907438886,11.2318545497581,2024098.32670862,0.0,1.0
2005-02-28,25.06,25.99,24.93,25.99,1389600,11.1650247924212,11.5793692879101,11.1071056693958,11.5793692879101,3118969.87668474,0.0,1.0
2005-03-01,24.4,25.0,24.3,24.87,1242200,10.8709738601387,11.1382928894864,10.8264206885808,11.0803737664611,2788129.23202202,0.0,1.0
2005-03-02,24.74,24.78,24.07,24.07,1195500,11.0224546434357,11.0402759120589,10.7239483939975,10.7239483939975,2683310.6559993,0.0,1.0
2005-03-03,24.88,25.2,24.53,25.09,1093100,11.0848290836169,11.2273992326023,10.9288929831641,11.1783907438886,2453472.92185096,0.0,1.0
2005-03-04,25.54,25.6,25.21,25.26,1135100,11.3788800158993,11.4056119188341,11.2318545497581,11.2541311355371,2547742.30499774,0.0,1.0
2005-03-07,25.46,25.85,25.39,25.76,1081200,11.343237478653,11.5169948477289,11.3120502585624,11.4768969933268,2426763.2632927,0.0,1.0
2005-03-08,25.07,25.27,24.86,25.15,782900,11.169480109577,11.2585864526929,11.0759184493053,11.2051226468233,1757226.19203834,0.0,1.0
2005-03-09,24.39,25.05,24.3,24.75,804300,10.8665185429829,11.1605694752654,10.8264206885808,11.0269099605915,1805258.68726076,0.0,1.0
2005-03-10,24.03,24.44,23.7,24.37,1363000,10.7061271253743,10.8887951287619,10.5591016592331,10.8576079086713,3059265.93402513,0.0,1.0
2005-03-11,23.85,24.65,23.65,24.65,935400,10.62593141657,10.9823567890336,10.5368250734541,10.9823567890336,2099513.83322605,0.0,1.0
2005-03-14,23.32,23.55,22.9,23.43,2336500,10.3897996073129,10.4922719018962,10.2026762867695,10.4388080960267,5244295.56482004,0.0,1.0
2005-03-15,22.84,23.44,22.75,23.31,1174400,10.1759443838348,10.4432634131825,10.1358465294326,10.3853442901571,2635951.51351364,0.0,1.0
2005-03-16,23.1,23.21,22.61,22.64,1348400,10.2917826298854,10.3407911185992,10.0734720892515,10.0868380407189,3026496.10083602,0.0,1.0
2005-03-17,23.78,23.8,22.8,22.85,974600,10.5947441964795,10.6036548307911,10.1581231152116,10.1803997009906,2187498.5908297,0.0,1.0
2005-03-18,23.45,23.83,23.3,23.82,378500,10.4477187303383,10.6170207822584,10.3808889730013,10.6125654651026,849546.702882247,0.0,1.0
2005-03-21,23.12,23.4,23.06,23.25,754300,10.300693264197,10.4254421445593,10.2739613612623,10.3586123872224,1693033.23113364,0.0,1.0
2005-03-22,22.45,23.72,22.25,23.26,1717200,10.0021870147588,10.5680122935447,9.9130806716429,10.3630677043782,3854271.06522959,0.0,1.0
2005-03-23,21.88,22.68,21.88,22.58,1369500,9.7482339368785,10.1046593093421,9.7482339368785,10.0601061377841,3073855.24332165,0.0,1.0
2005-03-24,22.38,22.64,22.25,22.31,1668900,9.97099979466823,10.0868380407189,9.9130806716429,9.93981257457767,3745861.2746108,0.0,1.0
2005-03-28,22.08,22.37,21.93,22.3,553600,9.83734027999439,9.96654447751244,9.77051052265748,9.93535725742188,1242560.2502394,0.0,1.0
2005-03-29,21.8,22.44,21.71,22.44,1272200,9.71259139963215,9.997731697603,9.67249354523,9.997731697603,2855464.50569828,0.0,1.0
2005-03-30,22.54,22.6,21.95,21.99,2084200,10.0422848691609,10.0690167720957,9.77942115696906,9.79724242559224,4678005.91320263,0.0,1.0
2005-03-31,22.78,23.1,22.6,22.93,993900,10.1492124809,10.2917826298854,10.0690167720957,10.2160422382369,2230817.61689477,0.0,1.0
2005-04-01,23.2,23.57,23.01,23.4,1242600,10.3363358014434,10.5011825362078,10.2516847754833,10.4254421445593,2789027.03567103,0.0,1.0
2005-04-04,22.84,22.96,22.67,22.67,1241700,10.1759443838348,10.2294081897043,10.1002039921863,10.1002039921863,2787006.97746074,0.0,1.0
2005-04-05,22.61,23.3,22.61,23.23,830300,10.0734720892515,10.3808889730013,10.0734720892515,10.3497017529108,1863615.92444685,0.0,1.0
2005-04-06,22.73,23.09,22.65,22.85,545000,10.126935895121,10.2873273127296,10.0912933578747,10.1803997009906,1223257.47178555,0.0,1.0
2005-04-07,23.12,23.12,22.69,22.73,359000,10.300693264197,10.300693264197,10.1091146264979,10.126935895121,805778.774992679,0.0,1.0
2005-04-08,22.91,23.23,22.89,22.99,316800,10.2071316039253,10.3497017529108,10.1982209696138,10.2427741411717,711060.490021396,0.0,1.0
2005-04-11,23.02,23.06,22.86,23.06,171200,10.2561400926391,10.2739613612623,10.1848550181464,10.2739613612623,384259.961779237,0.0,1.0
2005-04-12,23.2,23.25,22.5,22.94,1192800,10.3363358014434,10.3586123872224,10.0244636005378,10.2204975553927,2677250.48136842,0.0,1.0
2005-04-13,22.97,23.33,22.85,23.24,675000,10.2338635068601,10.3942549244687,10.1803997009906,10.3541570700666,1515043.65771604,0.0,1.0
2005-04-14,21.8,22.72,21.8,22.72,1571000,9.71259139963215,10.1224805779652,9.71259139963215,10.1224805779652,3526123.83151391,0.0,1.0
2005-04-15,21.17,21.93,21.17,21.74,1237300,9.43190641881709,9.77051052265748,9.43190641881709,9.68585949669738,2777131.13732156,0.0,1.0
2005-04-18,21.57,21.57,21.0,21.09,1331800,9.61011910504887,9.61011910504887,9.35616602716858,9.39626388157073,2989237.2494018,0.0,1.0
2005-04-19,22.33,22.35,21.78,21.84,1160800,9.94872320888926,9.95763384320085,9.70368076532056,9.73041266825533,2605426.18944707,0.0,1.0
2005-04-20,21.95,22.6485,21.9,22.4,966900,9.77942115696906,10.0906250603013,9.75714457119009,9.97991042897982,2170215.87058613,0.0,1.0
2005-04-21,22.44,22.44,21.88,21.88,592000,9.997731697603,9.997731697603,9.7482339368785,9.7482339368785,1328749.40054503,0.0,1.0
2005-04-22,22.14,22.86,21.9,22.86,619200,9.86407218292916,10.1848550181464,9.75714457119009,10.1848550181464,1389800.04867818,0.0,1.0
2005-04-25,22.72,22.72,22.09,22.13,457300,10.1224805779652,10.1224805779652,9.84179559715019,9.85961686577337,1026414.02173859,0.0,1.0
2005-04-26,22.61,22.9,22.51,22.52,462400,10.0734720892515,10.2026762867695,10.0289189176936,10.0333742348494,1037861.01826355,0.0,1.0
2005-04-27,22.58,22.67,22.3,22.58,307900,10.0601061377841,10.1002039921863,9.93535725742188,10.0601061377841,691084.358830768,0.0,1.0
2005-04-28,21.6,22.41,21.55,22.34,503600,9.62348505651626,9.98436574613562,9.60120847073728,9.95317852604505,1130334.79411229,0.0,1.0
2005-04-29,21.85,21.99,21.4,21.94,418700,9.73486798541112,9.79724242559224,9.53437871340036,9.77496583981327,939775.969608451,0.0,1.0
2005-05-02,22.12,22.22,21.64,21.95,481500,9.85516154861757,9.89971472017552,9.64130632513943,9.77942115696906,1080731.14250411,0.0,1.0
2005-05-03,22.25,22.45,21.999,22.13,623600,9.9130806716429,10.0021870147588,9.80125221103246,9.85961686577337,1399675.88881736,0.0,1.0
2005-05-04,23.12,23.17,22.43,22.53,569900,10.300693264197,10.322969849976,9.9932763804472,10.0378295520052,1279145.74893685,0.0,1.0
2005-05-05,23.1,23.4,22.76,23.16,890600,10.2917826298854,10.4254421445593,10.1403018465884,10.3185145328202,1998959.82453616,0.0,1.0
2005-05-06,23.38,23.6,23.2,23.45,625900,10.4165315102477,10.5145484876752,10.3363358014434,10.4477187303383,1404838.25979921,0.0,1.0
2005-05-09,23.58,23.58,23.22,23.42,744200,10.5056378533636,10.5056378533636,10.345246435755,10.4343527788709,1670363.68899596,0.0,1.0
2005-05-10,22.8,23.4,22.66,23.4,515700,10.1581231152116,10.4254421445593,10.0957486750305,10.4254421445593,1157493.35449505,0.0,1.0
2005-05-11,22.85,22.85,22.2,22.64,722600,10.1803997009906,10.1803997009906,9.89080408586393,10.0868380407189,1621882.29194904,0.0,1.0
2005-05-12,22.1,22.82,21.87,22.82,760400,9.84625091430599,10.1670337495232,9.74377861972271,10.1670337495232,1706724.73678115,0.0,1.0
2005-05-13,21.7,22.1,21.5,21.78,875700,9.6680382280742,9.84625091430599,9.57893188495831,9.70368076532056,1965516.63861027,0.0,1.0
2005-05-16,22.16,22.2,21.57,21.57,488900,9.87298281724075,9.89080408586393,9.61011910504887,9.61011910504887,1097340.51001092,0.0,1.0
2005-05-17,22.27,22.4,21.52,21.52,344100,9.92199130595449,9.97991042897982,9.5878425192699,9.5878425192699,772335.589066797,0.0,1.0
2005-05-18,22.98,23.0,22.574,22.65,481100,10.2383188240159,10.2472294583275,10.0574329474906,10.0912933578747,1079833.33885509,0.0,1.0
2005-05-19,23.12,23.12,22.73,23.02,567400,10.300693264197,10.300693264197,10.126935895121,10.2561400926391,1273534.47613049,0.0,1.0
2005-05-20,22.85,23.01,22.73,23.0,349200,10.1803997009906,10.2516847754833,10.126935895121,10.2472294583275,783782.585591761,0.0,1.0
2005-05-23,22.8,22.93,22.72,22.79,1113000,10.1581231152116,10.2160422382369,10.1224805779652,10.1536677980558,2498138.65338955,0.0,1.0
2005-05-24,23.14,23.14,22.59,22.65,1030000,10.3096038985086,10.3096038985086,10.0645614549399,10.0912933578747,2311844.39621855,0.0,1.0
2005-05-25,23.1,23.24,23.0,23.2,1269000,10.2917826298854,10.3541570700666,10.2472294583275,10.3363358014434,2848282.07650616,0.0,1.0
2005-05-26,23.41,23.45,23.15,23.15,546800,10.4298974617151,10.4477187303383,10.3140592156644,10.3140592156644,1227297.58820611,0.0,1.0
2005-05-27,23.88,23.94,23.4824,23.54,698200,10.6392973680374,10.6660292709722,10.462153957923,10.4878165847404,1567116.26935902,0.0,1.0
2005-05-31,23.79,24.33,23.5,24.33,1345200,10.5991995136353,10.8397866400482,10.4699953161172,10.8397866400482,3019313.67164386,0.0,1.0
2005-06-01,24.02,24.16,23.55,23.55,1035700,10.7016718082185,10.7640462483997,10.4922719018962,10.4922719018962,2324638.09821704,0.0,1.0
2005-06-02,24.65,24.81,24.08,24.12,1207200,10.9823567890336,11.0536418635263,10.7284037111533,10.7462249797765,2709571.41273303,0.0,1.0
2005-06-03,24.6,24.91,24.39,24.91,521100,10.9600802032546,11.0981950350843,10.8665185429829,11.0981950350843,1169613.70375678,0.0,1.0
2005-06-06,23.85,23.95,23.34,23.68,580000,10.62593141657,10.670484588128,10.3987102416245,10.5501910249215,1301815.29107452,0.0,1.0
2005-06-07,23.3,23.75,23.26,23.4,976500,10.3808889730013,10.5813782450121,10.3630677043782,10.4254421445593,2191763.15816254,0.0,1.0
2005-06-08,23.18,23.71,23.11,23.59,751100,10.3274251671318,10.5635569763889,10.2962379470412,10.5100931705194,1685850.8019415,0.0,1.0
2005-06-09,22.82,22.95,22.51,22.63,1091800,10.1670337495232,10.2249528725485,10.0289189176936,10.0823827235631,2450555.05999165,0.0,1.0
2005-06-10,23.3,23.37,22.8,22.8,568700,10.3808889730013,10.4120761930919,10.1581231152116,10.1581231152116,1276452.3379898,0.0,1.0
2005-06-13,23.44,23.66,23.36,23.6,249500,10.4432634131825,10.5412803906099,10.4076208759361,10.5145484876752,560005.026074295,0.0,1.0
2005-06-14,24.21,24.21,22.99,23.5,1594500,10.7863228341786,10.7863228341786,10.2427741411717,10.4699953161172,3578869.79589367,0.0,1.0
2005-06-15,24.01,24.08,23.5,23.54,1154500,10.6972164910627,10.7284037111533,10.4699953161172,10.4878165847404,2591285.78197507,0.0,1.0
2005-06-16,24.66,24.68,24.24,24.39,789500,10.9868121061894,10.995722740501,10.799688785646,10.8665185429829,1772039.95224712,0.0,1.0
2005-06-17,25.02,25.2,24.9,24.98,1032200,11.147203523798,11.2273992326023,11.0937397179285,11.1293822551748,2316782.31628814,0.0,1.0
2005-06-20,24.9,25.03,24.74,25.01,836800,11.0937397179285,11.1516588409538,11.0224546434357,11.1427482066422,1878205.23374337,0.0,1.0
2005-06-21,24.8,25.15,24.61,25.01,1122300,11.0491865463705,11.2051226468233,10.9645355204104,11.1427482066422,2519012.5882292,0.0,1.0
2005-06-22,24.65,24.91,24.44,24.91,1240600,10.9823567890336,11.0981950350843,10.8887951287619,11.0981950350843,2784538.01742595,0.0,1.0
2005-06-23,24.01,24.67,23.99,24.55,1946900,10.6972164910627,10.9912674233452,10.6883058567512,10.9378036174757,4369834.81067757,0.0,1.0
2005-06-24,23.94,24.14,23.81,24.02,1495900,10.6660292709722,10.7551356140881,10.6081101479469,10.7016718082185,3357561.19641099,0.0,1.0
2005-06-27,24.54,24.65,23.71,23.71,508200,10.9333483003199,10.9823567890336,10.5635569763889,10.5635569763889,1140659.53607598,0.0,1.0
2005-06-28,24.67,24.8,24.42,24.42,372200,10.9912674233452,11.0491865463705,10.8798844944503,10.8798844944503,835406.295410234,0.0,1.0
2005-06-29,24.79,24.98,24.65,24.96,251300,11.0447312292147,11.1293822551748,10.9823567890336,11.1204716208632,564045.142494875,0.0,1.0
2005-06-30,24.82,24.98,24.66,24.83,273400,11.0580971806821,11.1293822551748,10.9868121061894,11.0625524978379,613648.794103058,0.0,1.0
2005-07-01,24.9,25.04,24.85,24.95,366900,11.0937397179285,11.1561141581096,11.0714631321495,11.1160163037074,823510.397060758,0.0,1.0
2005-07-05,24.4,24.84,24.27,24.55,557800,10.8709738601387,11.0670078149937,10.8130547371134,10.9378036174757,1251987.18855409,0.0,1.0
2005-07-06,24.22,24.4,23.97,24.14,1374200,10.7907781513344,10.8709738601387,10.6793952224396,10.7551356140881,3084404.4361976,0.0,1.0
2005-07-07,24.38,24.4,23.92,23.94,504200,10.8620632258271,10.8709738601387,10.6571186366606,10.6660292709722,1131681.49958582,0.0,1.0
2005-07-08,24.55,24.72,24.37,24.55,1018600,10.9378036174757,11.0135440091242,10.8576079086713,10.9378036174757,2286256.99222155,0.0,1.0
2005-07-11,25.05,25.1,24.8,24.8,1582100,11.1605694752654,11.1828460610444,11.0491865463705,11.0491865463705,3551037.88277413,0.0,1.0
2005-07-12,25.39,25.46,25.05,25.05,498800,11.3120502585624,11.343237478653,11.1605694752654,11.1605694752654,1119561.15032409,0.0,1.0
2005-07-13,25.51,25.77,25.44,25.51,1375900,11.3655140644319,11.4813523104826,11.3343268443414,11.3655140644319,3088220.10170592,0.0,1.0
2005-07-14,25.51,25.83,25.36,25.81,751800,11.3655140644319,11.5080842134174,11.298684307095,11.4991735791058,1687421.95832729,0.0,1.0
2005-07-15,25.07,25.2816,25.03,25.12,489400,11.169480109577,11.2637546205936,11.1516588409538,11.1917566953559,1098462.76457219,0.0,1.0
2005-07-18,25.11,25.22,24.85,24.88,252200,11.1873013782001,11.2363098669139,11.0714631321495,11.0848290836169,566065.200705164,0.0,1.0
2005-07-19,25.16,25.19,24.8,24.8,916500,11.2095779639791,11.2229439154465,11.0491865463705,11.0491865463705,2057092.61081,0.0,1.0
2005-07-20,25.5,25.58,24.76,24.85,432700,11.3610587472761,11.3967012845225,11.0313652777473,11.0714631321495,971199.097324046,0.0,1.0
2005-07-21,25.6,25.78,25.36,25.72,639700,11.4056119188341,11.4858076276384,11.298684307095,11.4590757247036,1435812.48569029,0.0,1.0
2005-07-22,25.06,25.5,24.914,25.42,525100,11.1650247924212,11.3610587472761,11.0999771619466,11.3254162100298,1178591.74024695,0.0,1.0
2005-07-25,23.65,24.42,23.65,24.14,2032000,10.5368250734541,10.8798844944503,10.5368250734541,10.7551356140881,4560842.53700592,0.0,1.0
2005-07-26,24.21,24.25,23.5,23.5,2289400,10.7863228341786,10.8041441028018,10.4699953161172,10.4699953161172,5138579.1851483,0.0,1.0
2005-07-27,24.73,24.8,23.95,24.31,853400,11.01799932628,11.0491865463705,10.670484588128,10.8308760057366,1915464.08517757,0.0,1.0
2005-07-28,25.38,25.55,24.91,24.91,1733700,11.3075949414066,11.3833353330551,11.0981950350843,11.0981950350843,3891305.46575154,0.0,1.0
2005-07-29,25.37,25.8,25.32,25.7,1574200,11.3031396242508,11.49471826195,11.2808630384718,11.450165090392,3533306.26070605,0.0,1.0
2005-08-01,25.93,26.08,25.45,25.59,1097700,11.5526373849753,11.6194671423122,11.3387821614972,11.4011566016783,2463797.66381466,0.0,1.0
2005-08-02,26.72,26.77,26.26,26.31,1310100,11.9046074402831,11.926884026062,11.6996628511165,11.7219394368955,2940531.40144263,0.0,1.0
2005-08-03,26.99,27.42,26.9,27.3,1748000,12.0249010034895,12.2164796411887,11.9848031490874,12.1630158353192,3923401.94620391,0.0,1.0
2005-08-04,26.75,27.26,26.71,27.13,1122400,11.9179733917505,12.145194566696,11.9001521231273,12.0872754436706,2519237.03914144,0.0,1.0
2005-08-05,26.71,27.2,26.55,27.2,431700,11.9001521231273,12.1184626637612,11.8288670486346,12.1184626637612,968954.588201498,0.0,1.0
2005-08-08,26.9,27.27,26.0,27.05,351300,11.9848031490874,12.1496498838518,11.5838246050659,12.0516329064243,788496.0547491,0.0,1.0
2005-08-09,27.82,27.85,27.0,27.06,798300,12.3946923274205,12.4080582788879,12.0293563206453,12.0560882235801,1791791.63252549,0.0,1.0
2005-08-10,28.05,28.52,27.91,28.22,1342400,12.4971646220037,12.7065645283261,12.4347901818226,12.5729050136523,3013029.04610076,0.0,1.0
2005-08-11,27.07,28.26,26.76,28.07,2891100,12.0605435407359,12.5907262822754,11.9224287089063,12.5060752563153,6489100.32418196,0.0,1.0
2005-08-12,27.02,27.1,26.11,26.31,1001100,12.0382669549569,12.0739094922033,11.6328330937796,11.7219394368955,2246978.08257707,0.0,1.0
2005-08-15,27.72,27.91,27.2648,27.52,446500,12.3501391558625,12.4347901818226,12.1473331189308,12.2610328127466,1002173.32321513,0.0,1.0
2005-08-16,27.15,28.16,27.07,28.16,1505100,12.0961860779822,12.5461731107175,12.0605435407359,12.5461731107175,3378210.68033839,0.0,1.0
2005-08-17,27.35,27.48,27.24,27.48,601100,12.1852924210981,12.2432115441235,12.1362839323844,12.2432115441235,1349174.43356016,0.0,1.0
2005-08-18,26.67,27.35,26.58,27.3,1018300,11.8823308545041,12.1852924210981,11.8422330001019,12.1630158353192,2285583.6394848,0.0,1.0
2005-08-19,25.84,26.91,25.1,26.77,2389700,11.5125395305732,11.9892584662432,11.1828460610444,11.926884026062,5363703.45013925,0.0,1.0
2005-08-22,27.02,27.12,26.49,26.49,1032000,12.0382669549569,12.0828201265149,11.8021351456998,11.8021351456998,2316333.41446363,0.0,1.0
2005-08-23,26.44,26.73,26.23,26.7,674100,11.7798585599208,11.9090627574389,11.6862968996491,11.8956968059715,1513023.59950575,0.0,1.0
2005-08-24,26.11,26.48,26.04,26.1,1498400,11.6328330937796,11.797679828544,11.601645873689,11.6283777766238,3363172.46921735,0.0,1.0
2005-08-25,27.04,27.09,26.31,26.97,747700,12.0471775892685,12.0694541750475,11.7219394368955,12.0159903691779,1678219.47092486,0.0,1.0
2005-08-26,26.67,27.03,26.38,27.01,1421600,11.8823308545041,12.0427222721127,11.7531266569861,12.0338116378011,3190794.1686061,0.0,1.0
2005-08-29,27.11,27.22,26.58,26.65,703400,12.0783648093591,12.1273732980728,11.8422330001019,11.8734202201925,1578787.71679623,0.0,1.0
2005-08-30,27.32,27.4352,27.07,27.35,713800,12.1719264696307,12.2232517232655,12.0605435407359,12.1852924210981,1602130.61167068,0.0,1.0
2005-08-31,28.09,28.13,27.6,27.6,1417400,12.5149858906269,12.5328071592501,12.296675349993,12.296675349993,3181367.23029143,0.0,1.0
2005-09-01,28.2,28.49,27.5,28.49,1249700,12.5639943793407,12.6931985768587,12.252122178435,12.6931985768587,2804963.05044107,0.0,1.0
2005-09-02,28.75,28.8,28.41,28.5,1867600,12.8090368229094,12.8313134086883,12.6575560396124,12.6976538940145,4191845.23725994,0.0,1.0
2005-09-06,29.4,29.4,28.86,29.1,1366300,13.098632438036,13.098632438036,12.8580453116231,12.9649729233622,3066672.81412951,0.0,1.0
2005-09-07,29.32,29.5,29.2,29.29,938500,13.0629899007897,13.143185609594,13.0095260949201,13.0496239493223,2106471.81150592,0.0,1.0
2005-09-08,29.43,29.54,29.28,29.33,609900,13.1119983895034,13.1610068782171,13.0451686321665,13.0674452179455,1368926.11383853,0.0,1.0
2005-09-09,30.07,30.16,28.52,29.48,505000,13.3971386874742,13.4372365418764,12.7065645283261,13.1342749752824,1133477.10688385,0.0,1.0
2005-09-12,29.93,30.17,29.75,30.05,1299900,13.3347642472931,13.4416918590322,13.2545685384888,13.3882280531627,2917637.40839271,0.0,1.0
2005-09-13,29.38,29.95,29.34,29.91,846400,13.0897218037244,13.3436748816047,13.0719005351012,13.3258536129815,1899752.52131979,0.0,1.0
2005-09-14,29.66,29.67,29.4,29.58,939700,13.2144706840867,13.2189260012425,13.098632438036,13.1788281468403,2109165.22245297,0.0,1.0
2005-09-15,30.3,30.49,30.06,30.06,876100,13.4996109820575,13.5842620080176,13.3926833703185,13.3926833703185,1966414.44225929,0.0,1.0
2005-09-16,30.85,30.85,30.45,30.52,1046200,13.7446534256262,13.7446534256262,13.5664407393944,13.597627959485,2348205.44400373,0.0,1.0
2005-09-19,31.07,31.22,30.71,30.76,869700,13.8426704030537,13.9095001603906,13.6822789854451,13.7045555712241,1952049.58387502,0.0,1.0
2005-09-20,31.02,31.44,31.0,31.33,963600,13.8203938172747,14.0075171378181,13.8114831829631,13.9585086491044,2162808.99048174,0.0,1.0
2005-09-21,32.35,32.5,31.32,31.4,1354000,14.4129509989954,14.4797807563323,13.9540533319486,13.9896958691949,3039065.35192224,0.0,1.0
2005-09-22,32.14,32.35,31.64,32.35,1397400,14.3193893387237,14.4129509989954,14.096623480934,14.4129509989954,3136477.04784058,0.0,1.0
2005-09-23,32.6,32.64,32.16,32.39,1195000,14.5243339278903,14.5421551965135,14.3282999730353,14.4307722676186,2682188.40143801,0.0,1.0
2005-09-26,32.8,32.87,32.2,32.47,1447200,14.6134402710062,14.6446274910967,14.3461212416585,14.4664148048649,3248253.60214317,0.0,1.0
2005-09-27,32.4,32.75,32.12,32.51,2098000,14.4352275847744,14.5911636852272,14.3104787044121,14.4842360734881,4708980.13909369,0.0,1.0
2005-09-28,33.26,33.5,32.66,32.66,2058600,14.8183848601727,14.9253124719118,14.551065830825,14.551065830825,4620546.47966553,0.0,1.0
2005-09-29,33.45,33.6,32.84,33.39,1640800,14.9030358861328,14.9698656434697,14.6312615396293,14.876303983198,3682790.56826737,0.0,1.0
2005-09-30,33.32,33.48,33.1,33.41,930900,14.8451167631075,14.9164018376002,14.74709978568,14.8852146175096,2089413.5421746,0.0,1.0
2005-10-03,33.72,33.85,33.35,33.35,1024400,15.0233294493393,15.0812485723646,14.8584827145749,14.8584827145749,2299275.1451323,0.0,1.0
2005-10-04,32.6,33.75,32.59,33.59,1921800,14.5243339278903,15.0366954008067,14.5198786107345,14.9654103263139,4313497.63170174,0.0,1.0
2005-10-05,31.21,32.25,30.5,32.2,2591700,13.9050448432348,14.3683978274375,13.5887173251734,14.3461212416585,5817094.29289283,0.0,1.0
2005-10-06,29.65,30.75,29.25,30.44,3449100,13.2100153669309,13.7001002540683,13.0318026806991,13.5619854222386,7741536.41456055,0.0,1.0
2005-10-07,31.0,31.36,30.22,30.22,2894800,13.8114831829631,13.9718746005717,13.4639684448112,13.4639684448112,6497405.0079354,0.0,1.0
2005-10-10,31.25,31.75,30.6,31.49,1561600,13.922866111858,14.1456319696477,13.6332704967314,14.0297937235971,3505025.44576202,0.0,1.0
2005-10-11,31.64,31.99,31.42,31.67,2540300,14.096623480934,14.2525595813868,13.9986065035065,14.1099894324014,5701726.52399414,0.0,1.0
2005-10-12,30.52,31.8,30.28,31.73,2505300,13.597627959485,14.1679085554267,13.4907003477459,14.1367213353361,5623168.70470516,0.0,1.0
2005-10-13,30.55,30.6,29.56,29.56,2797400,13.6109939109524,13.6332704967314,13.1699175125287,13.1699175125287,6278789.81939976,0.0,1.0
2005-10-14,30.57,30.8,29.6,30.66,2198500,13.619904545264,13.7223768398473,13.1877387811519,13.6600023996661,4934553.30590918,0.0,1.0
2005-10-17,31.12,31.36,30.88,30.99,1219300,13.8649469888327,13.9718746005717,13.7580193770936,13.8070278658073,2736729.97311579,0.0,1.0
2005-10-18,30.23,31.5,30.03,31.48,966200,13.468423761967,14.0342490407529,13.3793174188511,14.0253384064413,2168644.71420034,0.0,1.0
2005-10-19,30.65,30.694,29.25,30.5,2735300,13.6555470825103,13.6751504779958,13.0318026806991,13.5887173251734,6139405.8028899,0.0,1.0
2005-10-20,29.02,30.79,28.8,30.65,2314300,12.9293303861158,13.7179215226915,12.8313134086883,13.6555470825103,5194467.4622996,0.0,1.0
2005-10-21,29.84,29.95,29.02,29.5,1509600,13.294666392891,13.3436748816047,12.9293303861158,13.143185609594,3388310.97138981,0.0,1.0
2005-10-24,30.8,30.8,30.02,30.22,2280900,13.7223768398473,13.7223768398473,13.3748621016953,13.4639684448112,5119500.85760666,0.0,1.0
2005-10-25,30.5,31.15,30.26,30.97,1239900,13.5887173251734,13.8783129403001,13.4817897134343,13.7981172314958,2782966.86104017,0.0,1.0
2005-10-26,30.6,30.9,30.06,30.16,899100,13.6332704967314,13.7669300114052,13.3926833703185,13.4372365418764,2018038.15207775,0.0,1.0
2005-10-27,29.72,30.53,29.51,30.49,1370000,13.2412025870214,13.6020832766408,13.1476409267498,13.5842620080176,3074977.49788293,0.0,1.0
2005-10-28,30.48,30.6,29.95,30.02,1148200,13.5798066908618,13.6332704967314,13.3436748816047,13.3748621016953,2577145.37450305,0.0,1.0
2005-10-31,31.58,31.7,30.54,30.54,1527300,14.0698915779992,14.1233553838688,13.6065385937966,13.6065385937966,3428038.78285882,0.0,1.0
2005-11-01,32.32,32.44,31.8,32.0,1407000,14.399585047528,14.4530488533976,14.1679085554267,14.2570148985426,3158024.33541699,0.0,1.0
2005-11-02,32.54,32.7,32.2,32.42,1272300,14.4976020249555,14.5688870994482,14.3461212416585,14.444138219086,2855688.95661054,0.0,1.0
2005-11-03,32.8,33.25,32.68,32.81,2698500,14.6134402710062,14.8139295430169,14.5599764651366,14.617895588162,6056807.86718032,0.0,1.0
2005-11-04,32.48,32.95,31.9,32.95,1309200,14.4708701220207,14.6802700283431,14.2124617269847,14.6802700283431,2938511.34323235,0.0,1.0
2005-11-07,32.68,33.0,32.48,32.83,1533800,14.5599764651366,14.7025466141221,14.4708701220207,14.6268062224735,3442628.09215535,0.0,1.0
2005-11-08,33.07,33.09,32.35,32.46,1060200,14.7337338342126,14.7426444685242,14.4129509989954,14.4619594877092,2379628.57171932,0.0,1.0
2005-11-09,32.9,33.25,32.74,33.16,1187400,14.6579934425641,14.8139295430169,14.5867083680714,14.7738316886148,2665130.1321067,0.0,1.0
2005-11-10,32.75,33.0,31.53,32.75,2082300,14.5911636852272,14.7025466141221,14.0476149922203,14.5911636852272,4673741.34586978,0.0,1.0
2005-11-11,32.77,32.95,32.48,32.56,936000,14.6000743195388,14.6802700283431,14.4708701220207,14.5065126592671,2100860.53869957,0.0,1.0
2005-11-14,32.07,32.32,31.49,32.13,2049100,14.2882021186332,14.399585047528,14.0297937235971,14.3149340215679,4599223.64300136,0.0,1.0
2005-11-15,31.97,32.6,31.9,32.01,1075200,14.2436489470752,14.5243339278903,14.2124617269847,14.2614702156984,2413296.20855746,0.0,1.0
2005-11-16,32.62,32.69,32.07,32.15,673700,14.5332445622019,14.5644317822924,14.2882021186332,14.3238446558795,1512125.79585673,0.0,1.0
2005-11-17,33.38,33.52,32.99,32.99,917200,14.8718486660423,14.9342231062234,14.6980912969663,14.6980912969663,2058663.76719577,0.0,1.0
2005-11-18,32.88,33.15,32.6,33.02,1389800,14.6490828082525,14.769376371459,14.5243339278903,14.7114572484336,3119418.77850926,0.0,1.0
2005-11-21,33.09,34.0,32.91,33.85,608800,14.7426444685242,15.1480783297015,14.6624487597199,15.0812485723646,1366457.15380374,0.0,1.0
2005-11-22,33.3,33.34,32.02,32.28,1889400,14.8362061287959,14.8540273974191,14.2659255328542,14.3817637789048,4240775.53613137,0.0,1.0
2005-11-23,33.77,33.99,33.35,33.99,1448700,15.0456060351182,15.1436230125457,14.8584827145749,15.1436230125457,3251620.365827,0.0,1.0
2005-11-25,34.05,34.1,33.75,33.87,856700,15.1703549154805,15.1926315012595,15.0366954008067,15.0901592066762,1922870.96528197,0.0,1.0
2005-11-28,33.66,34.63,33.55,34.61,1336100,14.9965975464045,15.4287633105166,14.9475890576908,15.419852676205,2998888.63862873,0.0,1.0
2005-11-29,34.01,34.3,33.82,33.82,867800,15.1525336468573,15.2817378443753,15.0678826208972,15.0678826208972,1947785.01654219,0.0,1.0
2005-11-30,33.8,34.05,33.57,33.57,788700,15.0589719865856,15.1703549154805,14.9564996920023,14.9564996920023,1770244.3449491,0.0,1.0
2005-12-01,34.9,34.9,34.2,34.29,2061900,15.549056873723,15.549056873723,15.2371846728174,15.2772825272196,4627953.35976992,0.0,1.0
2005-12-02,35.35,35.43,35.0,35.15,1551100,15.7495461457338,15.7851886829801,15.593610045281,15.6604398026179,3481458.09997532,0.0,1.0
2005-12-05,35.4,35.44,35.1,35.4,884900,15.7718227315128,15.7896440001359,15.6381632168389,15.7718227315128,1986166.12253765,0.0,1.0
2005-12-06,36.02,36.05,35.5,35.55,1160800,16.048052395172,16.0614183466394,15.8163759030707,15.8386524888497,2605426.18944708,0.0,1.0
2005-12-07,34.83,36.23,34.8,36.23,2238800,15.5178696536325,16.1416140554437,15.5045037021651,16.1416140554437,5025007.02354763,0.0,1.0
2005-12-08,34.27,34.9564,34.12,34.94,2082200,15.268371892908,15.5741848624817,15.201542135571,15.5668781423462,4673516.89495752,0.0,1.0
2005-12-09,34.4,34.42,33.9972,34.12,1337200,15.3262910159333,15.3352016502449,15.1468308408979,15.201542135571,3001357.59866353,0.0,1.0
2005-12-12,34.32,34.64,34.05,34.55,1036900,15.2906484786869,15.4332186276724,15.1703549154805,15.3931207732702,2327331.50916409,0.0,1.0
2005-12-13,34.72,34.77,34.11,34.27,1949000,15.4688611649187,15.4911377506977,15.1970868184153,15.268371892908,4374548.2798349,0.0,1.0
2005-12-14,34.54,34.71,34.22,34.64,976600,15.3886654561144,15.4644058477629,15.246095307129,15.4332186276724,2191987.60907479,0.0,1.0
2005-12-15,33.96,34.17,33.64,34.05,1603800,15.1302570610783,15.22381872135,14.9876869120929,15.1703549154805,3599743.73073331,0.0,1.0
2005-12-16,33.53,33.96,33.37,33.5,1256000,14.9386784233792,15.1302570610783,14.8673933488865,14.9253124719118,2819103.45791309,0.0,1.0
2005-12-19,32.59,33.22,32.2501,32.8,3141000,14.5198786107345,14.8005635915495,14.368442380609,14.6134402710062,7050003.15390528,0.0,1.0
2005-12-20,33.17,33.2,32.74,32.74,785500,14.7782870057706,14.791652957238,14.5867083680714,14.5867083680714,1763061.91575695,0.0,1.0
2005-12-21,34.2,34.4,33.65,33.83,1649000,15.2371846728174,15.3262910159333,14.9921422292487,15.072337938053,3701195.54307221,0.0,1.0
2005-12-22,33.86,34.21,33.84,34.2,820500,15.0857038895204,15.2416399899732,15.0767932552088,15.2371846728174,1841619.73504594,0.0,1.0
2005-12-23,33.52,33.64,33.2,33.41,629900,15.1938317637012,15.2482249561727,15.0487832504439,15.143971337269,1389659.19383437,0.582694,1.0
2005-12-27,32.95,33.15,32.71,33.08,947000,14.9354640994617,15.0261194202475,14.8266777145187,14.9943900579725,2089232.03137187,0.0,1.0
2005-12-28,33.0,33.05,32.67,32.69,744400,14.9581279296581,14.9807917598546,14.8085466503615,14.8176121824401,1642264.33384712,0.0,1.0
2005-12-29,33.48,33.5,32.94,33.06,512000,15.1757006995441,15.1847662316226,14.9309313334224,14.9853245258939,1129553.11516621,0.0,1.0
2005-12-30,33.37,33.39,33.01,33.28,527200,15.1258402731119,15.1349058051905,14.9626606956974,15.0850453787583,1163086.7232727,0.0,1.0
2006-01-03,34.83,34.94,33.85,33.95,1468700,15.7876241148483,15.8374845412805,15.3434130429978,15.3887407033907,3240184.88329024,0.0,1.0
2006-01-04,35.75,35.9,35.1,35.2,3158700,16.204638590463,16.2726300810523,15.9100087979091,15.955336458302,6968592.62670995,0.0,1.0
2006-01-05,35.9,35.99,35.67,35.99,2365800,16.2726300810523,16.3134249754059,16.1683764621487,16.3134249754059,5219329.60910199,0.0,1.0
2006-01-06,36.75,36.79,36.33,36.42,2710400,16.657915194392,16.6760462585492,16.4675390207418,16.5083339150954,5979571.80341112,0.0,1.0
2006-01-09,37.4,37.45,36.77,37.02,2219900,16.9525449869459,16.9752088171423,16.6669807264706,16.7802998774529,4897451.09444817,0.0,1.0
2006-01-10,36.94,37.0,36.26,36.42,2189300,16.7440377491385,16.7712343453743,16.4358096584668,16.5083339150954,4829942.64654958,0.0,1.0
2006-01-11,37.38,37.5,37.0,37.18,1592500,16.9434794548673,16.9978726473388,16.7712343453743,16.8528241340815,3513307.29668396,0.0,1.0
2006-01-12,37.54,38.5,37.3,38.1,2074800,17.0160037114959,17.4511492512678,16.907217326553,17.2698386096962,4577337.50653682,0.0,1.0
2006-01-13,37.7,37.73,37.31,37.5,1929100,17.0885279681246,17.1021262662425,16.9117500925923,16.9978726473388,4255900.22356861,0.0,1.0
2006-01-17,37.08,38.2,36.66,37.95,2845900,16.8074964736886,17.3151662700891,16.6171203000384,17.2018471191069,6278506.2704131,0.0,1.0
2006-01-18,36.28,36.67,36.13,36.21,1974100,16.4448751905454,16.6216530660777,16.376883699956,16.4131458282703,4355177.35283126,0.0,1.0
2006-01-19,38.32,38.39,37.14,37.5,3481000,17.3695594625606,17.4012888248356,16.8346930699243,16.9978726473388,7679637.48807338,0.0,1.0
2006-01-20,37.54,38.7,37.52,38.68,3194300,17.0160037114959,17.5418045720536,17.0069381794174,17.532739039975,7047131.86674888,0.0,1.0
2006-01-23,38.51,38.51,37.67,38.15,2639600,17.4556820173071,17.4556820173071,17.0749296700067,17.2925024398927,5823375.78670454,0.0,1.0
2006-01-24,39.6,39.7,39.25,39.42,3101900,17.9497535155898,17.9950811759827,17.7911067042146,17.8681637268825,6843282.82799619,0.0,1.0
2006-01-25,39.25,40.1,38.9,40.05,2502300,17.7911067042146,18.1763918175543,17.6324598928394,18.1537279873578,5520470.23453203,0.0,1.0
2006-01-26,40.7,40.92,39.58,39.63,3400300,18.4483577799117,18.5480786327761,17.9406879835112,17.9633518137076,7501600.50292902,0.0,1.0
2006-01-27,40.32,41.4,40.1,41.05,4450900,18.2761126704187,18.765651402662,18.1763918175543,18.6070045912869,9819390.54744778,0.0,1.0
2006-01-30,40.89,40.98,40.0,40.42,1966300,18.5344803346582,18.5752752290118,18.1310641571614,18.3214403308116,4337969.31709241,0.0,1.0
2006-01-31,41.34,41.5,40.39,40.6,2458300,18.7384548064263,18.8109790630549,18.3078420326937,18.4030301195188,5423399.26369743,0.0,1.0
2006-02-01,40.86,41.34,40.73,41.34,2960400,18.5208820365403,18.7384548064263,18.4619560780296,18.7384548064263,6531111.41042588,0.0,1.0
2006-02-02,39.85,41.22,39.46,41.22,4360900,18.063072666572,18.6840616139548,17.8862947910397,18.6840616139548,9620836.2889225,0.0,1.0
2006-02-03,39.62,40.15,38.4,38.76,5619400,17.9588190476683,18.1990556477507,17.4058215908749,17.5690011682894,12397286.6706348,0.0,1.0
2006-02-06,40.71,40.71,40.05,40.05,2045100,18.452890545951,18.452890545951,18.1537279873578,18.1537279873578,4511814.60122346,0.0,1.0
2006-02-07,39.04,40.2099,38.87,40.15,2652500,17.6959186173895,18.2262069163261,17.6188615947216,18.1990556477507,5851835.2304265,0.0,1.0
2006-02-08,39.5,39.9,38.65,39.9,3546500,17.9044258551969,18.0857364967685,17.5191407418572,18.0857364967685,7824140.86511122,0.0,1.0
2006-02-09,39.57,40.05,39.33,39.42,3804800,17.9361552174719,18.1537279873578,17.8273688325289,17.8681637268825,8393991.58707887,0.0,1.0
2006-02-10,39.5,40.63,39.22,40.63,2871400,17.9044258551969,18.4166284176367,17.7775084060967,18.4166284176367,6334763.3103286,0.0,1.0
2006-02-13,38.78,39.7,38.52,39.38,2672000,17.5780667003679,17.9950811759827,17.4602147833464,17.8500326627254,5894855.31977366,0.0,1.0
2006-02-14,39.66,39.73,38.6,38.7,2842700,17.9769501118255,18.0086794741005,17.4964769116607,17.5418045720536,6271446.56344332,0.0,1.0
2006-02-15,40.3,40.55,39.61,39.76,4071000,18.2670471383401,18.3803662893223,17.954286281629,18.0222777722184,8981270.96062818,0.0,1.0
2006-02-16,42.2,42.25,40.46,41.18,4260300,19.1282726858052,19.1509365160017,18.3395713949687,18.6659305497976,9398896.75105978,0.0,1.0
2006-02-17,42.1,43.0,41.85,43.0,2378500,19.0829450254123,19.4908939689485,18.9696258744301,19.4908939689485,5247347.82113834,0.0,1.0
2006-02-21,41.21,42.8,41.21,42.73,2966600,18.6795288479155,19.4002386481627,18.6795288479155,19.3685092858876,6544789.59267983,0.0,1.0
2006-02-22,41.7,42.12,41.4,41.58,1821000,18.9016343838407,19.0920105574909,18.765651402662,18.8472411913692,4017414.49749544,0.0,1.0
2006-02-23,41.92,41.99,41.31,41.87,2748100,19.0013552367051,19.0330845989801,18.7248565083084,18.9786914065087,6062743.97614894,0.0,1.0
2006-02-24,42.2,42.38,41.9,41.98,1440500,19.1282726858052,19.2098624745125,18.9922897046265,19.0285518329409,3177971.215619,0.0,1.0
2006-02-27,41.83,42.45,41.75,42.4,2182600,18.9605603423515,19.2415918367875,18.9242982140372,19.2189280065911,4815161.38508157,0.0,1.0
2006-02-28,41.21,42.01,41.0,42.01,2375500,18.6795288479155,19.0421501310587,18.5843407610904,19.0421501310587,5240729.34585415,0.0,1.0
2006-03-01,42.9,43.2,41.56,41.61,2384000,19.4455663085556,19.5815492897343,18.8381756592907,18.8608394894871,5259481.69249265,0.0,1.0
2006-03-02,43.14,43.18,42.57,42.96,2135000,19.5543526934985,19.5724837576557,19.295985029259,19.4727629047913,4710148.24390597,0.0,1.0
2006-03-03,42.96,43.18,42.37,42.47,2453700,19.4727629047913,19.5724837576557,19.2053297084732,19.2506573688661,5413250.93492837,0.0,1.0
2006-03-06,41.3,43.08,41.26,42.9,3531800,18.7203237422691,19.5271560972628,18.702192678112,19.4455663085556,7791710.33621878,0.0,1.0
2006-03-07,40.03,40.58,39.25,40.52,6137500,18.1446624552792,18.3939645874402,17.7911067042146,18.3667679912045,13540297.3522121,0.0,1.0
2006-03-08,39.45,39.7,38.04,39.27,7965200,17.8817620250004,17.9950811759827,17.2426420134605,17.8001722362932,17572493.1111755,0.0,1.0
2006-03-09,38.44,40.25,38.26,40.0,4202700,17.4239526550321,18.2443833081436,17.3423628663249,18.1310641571614,9271822.02560354,0.0,1.0
2006-03-10,39.5,39.81,34.19,38.75,4104500,17.9044258551969,18.0449416024149,15.4975270883337,17.5644684022501,9055177.26796814,0.0,1.0
2006-03-13,39.55,40.2,39.25,39.77,3421800,17.9270896853933,18.2217194779472,17.7911067042146,18.0268105382577,7549032.90913229,0.0,1.0
2006-03-14,40.8,40.82,39.34,39.51,3538700,18.4936854403046,18.5027509723832,17.8319015985682,17.9089586212361,7806932.82937238,0.0,1.0
2006-03-15,41.79,41.85,40.95,41.15,4308600,18.9424292781943,18.9696258744301,18.561676930894,18.6523322516798,9505454.20313503,0.0,1.0
2006-03-16,41.75,42.25,41.37,42.08,3884900,18.9242982140372,19.1509365160017,18.7520531045441,19.0738794933338,8570704.8771664,0.0,1.0
2006-03-17,41.38,41.74,41.0,41.61,2851000,18.7565858705834,18.9197654479979,18.5843407610904,18.8608394894871,6289757.67839622,0.0,1.0
2006-03-20,41.15,41.73,40.731,41.44,1840100,18.6523322516798,18.9152326819586,18.4624093546335,18.7837824668192,4059552.12347136,0.0,1.0
2006-03-21,39.71,40.96,39.68,40.924,3807000,17.999613942022,18.5662096969332,17.9860156439041,18.5498917391918,8398845.13562059,0.0,1.0
2006-03-22,40.44,40.48,39.74,39.74,1516400,18.3305058628901,18.3486369270473,18.0132122401398,18.0132122401398,3345418.64030868,0.0,1.0
2006-03-23,39.94,40.9,39.55,40.8,3306300,18.1038675609256,18.5390131006975,17.9270896853933,18.4936854403046,7294221.61069148,0.0,1.0
2006-03-24,40.32,40.57,39.94,40.15,2430400,18.2761126704187,18.3894318214009,18.1038675609256,18.1990556477507,5361847.44355458,0.0,1.0
2006-03-27,39.7,40.22,39.26,39.76,3987500,17.9950811759827,18.2307850100258,17.7956394702539,18.0222777722184,8797056.73188524,0.0,1.0
2006-03-28,37.85,39.29,37.85,38.53,7493900,17.1565194587139,17.8092377683718,17.1565194587139,17.4647475493857,16532730.6440314,0.0,1.0
2006-03-29,39.25,39.3,38.31,38.35,4578800,17.7911067042146,17.813770534411,17.3650266965213,17.3831577606785,10101558.2103965,0.0,1.0
2006-03-30,39.84,40.86,39.29,39.61,4176600,18.0585399005327,18.5208820365403,17.8092377683718,17.954286281629,9214241.29063123,0.0,1.0
2006-03-31,39.95,40.32,39.53,40.2,4412000,18.1084003269649,18.2761126704187,17.9180241533147,18.2217194779472,9733570.98459632,0.0,1.0
2006-04-03,41.51,41.72,40.52,40.52,6385800,18.8155118290942,18.9106999159193,18.3667679912045,18.3667679912045,14088086.4898992,0.0,1.0
2006-04-04,41.54,42.11,41.1,41.88,2626500,18.8291101272121,19.0874777914516,18.6296684214833,18.983224172548,5794475.11129696,0.0,1.0
2006-04-05,41.95,42.15,41.35,41.8,3695900,19.014953534823,19.1056088556088,18.7429875724656,18.9469620442336,8153740.93426325,0.0,1.0
2006-04-06,42.4,42.49,41.65,42.2,3436900,19.2189280065911,19.2597229009447,18.8789705536443,19.1282726858052,7582345.90139596,0.0,1.0
2006-04-07,41.47,42.3,41.06,42.2,2999600,18.797380764937,19.1736003461981,18.6115373573261,19.1282726858052,6617592.82080579,0.0,1.0
2006-04-10,40.98,41.46,40.72,41.31,1843000,18.5752752290118,18.7928479988978,18.4574233119903,18.7248565083084,4065949.98291274,0.0,1.0
2006-04-11,40.71,41.65,40.5,41.64,3353900,18.452890545951,18.8789705536443,18.3577024591259,18.874437787605,7399234.75186707,0.0,1.0
2006-04-12,40.8,41.02,40.46,40.97,2556600,18.4936854403046,18.593406293169,18.3395713949687,18.5707424629725,5640264.63717564,0.0,1.0
2006-04-13,40.65,40.9,40.21,40.54,1789300,18.4256939497152,18.5390131006975,18.2262522439865,18.375833523283,3947479.27532598,0.0,1.0
2006-04-17,41.3,41.68,41.03,41.09,3424500,18.7203237422691,18.8925688517621,18.5979390592083,18.625135655444,7554989.53688805,0.0,1.0
2006-04-18,43.0,43.41,40.3,42.05,5318800,19.4908939689485,19.6767373765594,18.2670471383401,19.0602811952159,11734115.4471602,0.0,1.0
2006-04-19,43.75,43.86,43.06,43.3,4602500,19.8308514218953,19.8807118483274,19.5180905651842,19.6268769501272,10153844.1651415,0.0,1.0
2006-04-20,43.42,44.16,42.85,43.75,2953500,19.6812701425987,20.0166948295062,19.4229024783591,19.8308514218953,6515888.91727224,0.0,1.0
2006-04-21,44.35,44.85,43.57,43.6,2436500,20.1028173842527,20.3294556862172,19.749261633188,19.7628599313059,5375305.00996574,0.0,1.0
2006-04-24,43.53,43.93,43.3,43.87,2304000,19.7311305690309,19.9124412106025,19.6268769501272,19.8852446143667,5082989.01824793,0.0,1.0
2006-04-25,43.16,43.7,42.941,43.55,2294900,19.5634182255771,19.8081875916988,19.4641506493167,19.7401961011094,5062912.9765526,0.0,1.0
2006-04-26,43.92,44.09,43.21,43.43,2892800,19.9079084445632,19.9849654672311,19.5860820557736,19.685802908638,6381975.10068907,0.0,1.0
2006-04-27,43.25,43.84,42.62,42.71,4733700,19.6042131199307,19.8716463162489,19.3186488594554,19.3594437538091,10443292.1509029,0.0,1.0
2006-04-28,44.25,44.27,43.39,43.48,1572000,20.0574897238598,20.0665552559383,19.6676718444808,19.7084667388344,3468081.04890874,0.0,1.0
2006-05-01,44.75,45.3,44.3499,44.41,2620600,20.2841280258243,20.5334301579853,20.1027720565923,20.1300139804884,5781458.77657141,0.0,1.0
2006-05-02,45.4,48.75,44.1,44.75,3466200,20.5787578183782,22.0972344415404,19.9894982332704,20.2841280258243,7646986.34333809,0.0,1.0
2006-05-03,45.33,45.49,44.81,45.37,3188600,20.5470284561031,20.6195527127318,20.31132462206,20.5651595202603,7034556.76370894,0.0,1.0
2006-05-04,45.43,45.78,45.26,45.69,2161700,20.592356116496,20.7510029278712,20.5152990938281,20.7102080335176,4769052.67393515,0.0,1.0
2006-05-05,46.45,46.6,45.86,45.86,2590900,21.0546982525036,21.122689743093,20.7872650561855,20.7872650561855,5715935.87125807,0.0,1.0
2006-05-08,46.47,46.56,45.89,46.4,1817600,21.0637637845822,21.1045586789358,20.8008633543034,21.0320344223072,4009913.55884004,0.0,1.0
2006-05-09,46.98,47.0,46.15,46.4,2516100,21.294934852586,21.3040003846646,20.9187152713249,21.0320344223072,5550915.22083926,0.0,1.0
2006-05-10,46.6,46.89,46.24,46.89,2838000,21.122689743093,21.2541399582324,20.9595101656785,21.2541399582324,6261077.61883144,0.0,1.0
2006-05-11,44.84,46.6,44.69,46.59,4728900,20.3249229201779,21.122689743093,20.2569314295885,21.1181569770537,10432702.5904482,0.0,1.0
2006-05-12,43.4,44.41,42.65,44.4,5761600,19.6722046105201,20.1300139804884,19.3322471575733,20.1254812144491,12711002.3991047,0.0,1.0
2006-05-15,41.55,42.64,40.84,41.58,8663900,18.8336428932514,19.327714391534,18.5118165044618,18.8472411913692,19113936.0048603,0.0,1.0
2006-05-16,42.2,43.17,41.5,43.14,4120200,19.1282726858052,19.5679509916164,18.8109790630549,19.5543526934985,9089813.95528871,0.0,1.0
2006-05-17,39.96,41.74,39.42,41.33,8931300,18.1129330930042,18.9197654479979,17.8681637268825,18.733922040387,19703862.7685234,0.0,1.0
2006-05-18,39.15,40.7,39.11,40.3,6617600,17.7457790438217,18.4483577799117,17.7276479796645,18.2670471383401,14599474.0135232,0.0,1.0
2006-05-19,39.45,41.26,38.51,41.26,7254500,17.8817620250004,18.702192678112,17.4556820173071,18.702192678112,16004576.316354,0.0,1.0
2006-05-22,37.0,37.44,35.74,37.0,12990700,16.7712343453743,16.970676051103,16.2001058244237,16.7712343453743,28659542.291386,0.0,1.0
2006-05-23,36.33,38.85,36.23,37.31,10183000,16.4675390207418,17.609796062643,16.4222113603489,16.9117500925923,22465311.2729248,0.0,1.0
2006-05-24,35.35,36.5,33.7,36.01,13418700,16.0233279488914,16.5445960434098,15.2754215524085,16.3224905074845,29603778.0985952,0.0,1.0
2006-05-25,37.7,37.7,35.61,35.98,7536700,17.0885279681246,17.0885279681246,16.1411798659129,16.3088922093667,16627154.2247523,0.0,1.0
2006-05-26,39.16,39.8,38.25,39.09,12433900,17.750311809861,18.0404088363756,17.3378301002856,17.718582447586,27431153.2786428,0.0,1.0
2006-05-30,36.6,38.04,36.3,38.0,6628700,16.5899237038027,17.2426420134605,16.4539407226239,17.2245109493033,14623962.3720747,0.0,1.0
2006-05-31,36.95,37.97,36.35,37.35,7255000,16.7485705151778,17.2109126511854,16.4766045528204,16.9298811567494,16005679.3955681,0.0,1.0
2006-06-01,38.5,38.75,35.7,36.0,7713000,17.4511492512678,17.5644684022501,16.1819747602665,16.3179577414452,17016099.9556191,0.0,1.0
2006-06-02,38.41,39.7282,37.8,39.12,8714300,17.4103543569142,18.0078635762135,17.1338556285175,17.7321807457038,19225126.3896345,0.0,1.0
2006-06-05,37.34,38.7,37.16,38.09,5050100,16.9253483907101,17.5418045720536,16.8437586020029,17.2653058436569,11141320.6775408,0.0,1.0
2006-06-06,37.15,37.2,35.85,36.91,7971400,16.8392258359636,16.8618896661601,16.2499662508559,16.7304394510207,17586171.2934295,0.0,1.0
2006-06-07,35.61,37.36,35.61,36.62,8012100,16.1411798659129,16.9344139227887,16.1411798659129,16.5989892358812,17675961.9414515,0.0,1.0
2006-06-08,35.62,35.62,33.83,35.45,9030700,16.1457126319522,16.1457126319522,15.3343475109192,16.0686556092843,19923154.9162724,0.0,1.0
2006-06-09,35.36,36.35,35.14,36.1,4809400,16.0278607149307,16.4766045528204,15.9281398620663,16.3632854018381,10610298.3439069,0.0,1.0
2006-06-12,33.15,35.35,31.82,34.75,5222000,15.0261194202475,16.0233279488914,14.4232615370219,15.7513619865339,11520559.3113241,0.0,1.0
2006-06-13,31.92,33.4,31.5,33.0,6513300,14.4685891974148,15.1394385712297,14.2782130237646,14.9581279296581,14369371.6894767,0.0,1.0
2006-06-14,32.65,33.28,31.73,32.37,8263400,14.799481118283,15.0850453787583,14.3824666426683,14.6725636691828,18230369.5544227,0.0,1.0
2006-06-15,35.35,35.81,33.25,33.41,8165800,16.0233279488914,16.2318351866987,15.0714470806404,15.143971337269,18015048.4918441,0.0,1.0
2006-06-16,35.15,35.49,33.97,35.25,4457800,15.9326726281056,16.0867866734414,15.3978062354693,15.9780002884985,9834613.04060138,0.0,1.0
2006-06-19,33.93,35.47,33.89,34.98,3509900,15.3796751713121,16.0777211413628,15.361544107155,15.8556156054376,7743395.4666443,0.0,1.0
2006-06-20,34.25,34.97,34.05,34.15,3140100,15.5247236845694,15.8510828393983,15.4340683637836,15.4793960241765,6927558.07994807,0.0,1.0
2006-06-21,35.69,35.8582,33.99,34.04,6005200,16.1774419942272,16.2536831190081,15.4068717675479,15.4295355977443,13248422.5921799,0.0,1.0
2006-06-22,35.61,35.8,35.04,35.7,3708100,16.1411798659129,16.2273024206594,15.8828122016734,16.1819747602665,8180656.06708558,0.0,1.0
2006-06-23,35.63,35.97,34.58,35.7,3390800,16.1502453979915,16.3043594433274,15.674304963866,16.1819747602665,7480641.99786245,0.0,1.0
2006-06-26,35.75,36.1601,35.63,35.94,3058700,16.204638590463,16.3905273257343,16.1502453979915,16.2907611452095,6747976.78390405,0.0,1.0
2006-06-27,35.18,36.44,35.05,35.99,4911300,15.9462709262234,16.517399447174,15.8873449677127,16.3134249754059,10835105.8877262,0.0,1.0
2006-06-28,36.05,36.15,35.28,35.59,4063800,16.3406215716417,16.3859492320346,15.9915985866163,16.1321143338343,8965386.61994615,0.0,1.0
2006-06-29,38.6,38.69,36.5,36.61,7153100,17.4964769116607,17.5372718060143,16.5445960434098,16.5944564698419,15780871.8517489,0.0,1.0
2006-06-30,39.12,39.54,38.66,39.5,6232000,17.7321807457038,17.922556919354,17.5236735078965,17.9044258551969,13748779.3236637,0.0,1.0
2006-07-03,39.85,40.08,39.31,39.48,3814200,18.063072666572,18.1673262854757,17.8183033004503,17.8953603231183,8414729.47630264,0.0,1.0
2006-07-05,38.47,39.14,38.1,38.9,5995200,17.4375509531499,17.7412462777824,17.2698386096962,17.6324598928394,13226361.0078994,0.0,1.0
2006-07-06,39.18,39.41,38.88,38.96,3578700,17.7593773419396,17.8636309608432,17.6233943607609,17.6596564890752,7895179.16649472,0.0,1.0
2006-07-07,38.59,39.2,38.2,39.06,4305300,17.4919441456214,17.7684428740181,17.3151662700891,17.7049841494681,9498173.88032243,0.0,1.0
2006-07-10,38.64,39.1,38.09,38.94,2444300,17.5146079758179,17.7231152136252,17.2653058436569,17.6505909569966,5392513.04570461,0.0,1.0
2006-07-11,39.05,39.05,37.75,38.19,4047500,17.7004513834288,17.7004513834288,17.111191798321,17.3106335040498,8929426.23756879,0.0,1.0
2006-07-12,38.18,39.12,38.06,38.75,3639000,17.3061007380105,17.7321807457038,17.251707545539,17.5644684022501,8028210.51970671,0.0,1.0
2006-07-13,36.76,37.76,36.66,37.55,5945300,16.6624479604313,17.1157245643603,16.6171203000384,17.0205364775352,13116273.7023392,0.0,1.0
2006-07-14,37.15,37.27,36.4,36.96,5307500,16.8392258359636,16.8936190284351,16.4992683830168,16.7531032812171,11709185.8569232,0.0,1.0
2006-07-17,36.26,37.2,36.2,36.71,2663600,16.4358096584668,16.8618896661601,16.408613062231,16.6397841302348,5876323.58897795,0.0,1.0
2006-07-18,36.8,37.08,35.88,36.65,4623900,16.6805790245885,16.8074964736886,16.2635645489738,16.6125875339991,10201055.955502,0.0,1.0
2006-07-19,38.46,38.7,36.65,36.65,6795400,17.4330181871107,17.5418045720536,16.6125875339991,16.6125875339991,14991728.9820321,0.0,1.0
2006-07-20,37.5,38.94,37.5,38.85,3893300,16.9978726473388,17.6505909569966,16.9978726473388,17.609796062643,8589236.6079621,0.0,1.0
2006-07-21,37.12,37.85,36.8,37.85,3242800,16.8256275378458,17.1565194587139,16.6805790245885,17.1565194587139,7154130.5505097,0.0,1.0
2006-07-24,38.33,38.42,37.43,37.58,3337700,17.3740922285999,17.4148871229535,16.9661432850638,17.0341347756531,7363494.98533252,0.0,1.0
2006-07-25,38.71,38.8,37.91,38.25,3364600,17.5463373380929,17.5871322324465,17.1837160549497,17.3378301002856,7422840.64704732,0.0,1.0
2006-07-26,38.68,39.1,38.15,38.26,2899300,17.532739039975,17.7231152136252,17.2925024398927,17.3423628663249,6396315.13047147,0.0,1.0
2006-07-27,39.16,39.59,38.74,39.2,2841700,17.750311809861,17.9452207495505,17.5599356362108,17.7684428740181,6269240.40501525,0.0,1.0
2006-07-28,39.68,39.98,38.99,39.25,3800200,17.9860156439041,18.1219986250828,17.673254787193,17.7911067042146,8383843.2583098,0.0,1.0
2006-07-31,39.47,39.66,39.23,39.66,2596300,17.890827557079,17.9769501118255,17.782041172136,17.9769501118255,5727849.12676958,0.0,1.0
2006-08-01,38.94,39.0,38.43,38.86,4518800,17.6505909569966,17.6777875532323,17.4194198889928,17.6143288286823,9969188.704713,0.0,1.0
2006-08-02,39.5,39.91,39.22,39.33,2503300,17.9044258551969,18.0902692628078,17.7775084060967,17.8273688325289,5522676.39296008,0.0,1.0
2006-08-03,39.71,40.09,38.98,39.19,2370400,17.999613942022,18.171859051515,17.6687220211538,17.7639101079789,5229477.93787104,0.0,1.0
2006-08-04,40.35,40.95,39.9,40.47,4760400,18.2897109685365,18.561676930894,18.0857364967685,18.344104161008,10502196.5809321,0.0,1.0
2006-08-07,40.1,40.29,39.8,40.05,3268200,18.1763918175543,18.2625143723008,18.0404088363756,18.1537279873578,7210166.97458241,0.0,1.0
2006-08-08,40.0,40.55,39.87,40.26,2429500,18.1310641571614,18.3803662893223,18.0721381986506,18.2489160741829,5359861.90096933,0.0,1.0
2006-08-09,39.65,40.69,39.5,40.49,3711600,17.9724173457862,18.4438250138724,17.9044258551969,18.3531696930866,8188377.62158379,0.0,1.0
2006-08-10,40.02,40.16,39.23,39.44,4730000,18.14012968924,18.20358841379,17.782041172136,17.8772292589611,10435129.364719,0.0,1.0
2006-08-11,39.5,40.04,39.42,39.44,1690200,17.9044258551969,18.1491952213185,17.8681637268825,17.8772292589611,3728848.97510531,0.0,1.0
2006-08-14,38.98,39.82,38.86,39.7,2337600,17.6687220211538,18.0494743684541,17.6143288286823,17.9950811759827,5157115.9414307,0.0,1.0
2006-08-15,39.9,40.3,39.29,39.37,2506100,18.0857364967685,18.2670471383401,17.8092377683718,17.8454998966861,5528853.63655865,0.0,1.0
2006-08-16,40.88,40.88,40.2,40.58,5763200,18.5299475686189,18.5299475686189,18.2217194779472,18.3939645874402,12714532.2525896,0.0,1.0
2006-08-17,40.31,41.15,40.14,40.52,3342000,18.2715799043794,18.6523322516798,18.1945228817114,18.3667679912045,7372981.46657316,0.0,1.0
2006-08-18,40.5,40.55,39.93,40.46,2104600,18.3577024591259,18.3803662893223,18.0993347948863,18.3395713949687,4643081.02769297,0.0,1.0
2006-08-21,40.19,40.27,39.89,40.07,2589100,18.2171867119079,18.2534488402222,18.0812037307292,18.1627935194364,5711964.78608755,0.0,1.0
2006-08-22,39.82,40.22,39.4999,39.92,3852600,18.0494743684541,18.2307850100258,17.9043805275365,18.094802028847,8499445.95994012,0.0,1.0
2006-08-23,38.36,39.72,38.2,39.69,6271500,17.3876905267178,18.0041467080612,17.3151662700891,17.9905484099434,13835922.581572,0.0,1.0
2006-08-24,38.37,38.53,37.5,38.53,5145000,17.392223292757,17.4647475493857,16.9978726473388,17.4647475493857,11350685.1123636,0.0,1.0
2006-08-25,38.5,38.81,38.05,38.47,2639700,17.4511492512678,17.5916649984858,17.2471747794998,17.4375509531499,5823596.40254735,0.0,1.0
2006-08-28,39.21,39.3,38.16,38.16,3052300,17.7729756400574,17.813770534411,17.2970352059319,17.2970352059319,6733857.3699645,0.0,1.0
2006-08-29,39.29,39.5,38.74,39.5,3617200,17.8092377683718,17.9044258551969,17.5599356362108,17.9044258551969,7980116.26597499,0.0,1.0
2006-08-30,39.22,39.57,39.01,39.57,2555500,17.7775084060967,17.9361552174719,17.6823203192716,17.9361552174719,5637837.86290478,0.0,1.0
2006-08-31,39.17,39.66,38.96,39.59,4281000,17.7548445759003,17.9769501118255,17.6596564890752,17.9452207495505,9444564.23052056,0.0,1.0
2006-09-01,40.1,40.24,39.37,39.37,3511300,18.1763918175543,18.2398505421043,17.8454998966861,17.8454998966861,7746484.08844355,0.0,1.0
2006-09-05,40.5,40.68,40.22,40.45,2400500,18.3577024591259,18.4392922478331,18.2307850100258,18.3350386289294,5295883.30655563,0.0,1.0
2006-09-06,39.16,40.04,39.11,40.04,3291300,17.750311809861,18.1491952213185,17.7276479796645,18.1491952213185,7261129.23427058,0.0,1.0
2006-09-07,38.8,39.18,38.3,39.05,3711900,17.5871322324465,17.7593773419396,17.360493930482,17.7004513834288,8189039.46911221,0.0,1.0
2006-09-08,38.8,39.03,38.68,38.88,2145200,17.5871322324465,17.6913858513502,17.532739039975,17.6233943607609,4732651.05987217,0.0,1.0
2006-09-11,37.44,38.02,37.28,37.93,5206800,16.970676051103,17.2335764813819,16.8981517944744,17.1927815870283,11487025.7032176,0.0,1.0
2006-09-12,38.09,38.09,37.33,37.4,3842000,17.2653058436569,17.2653058436569,16.9208156246708,16.9525449869459,8476060.68060268,0.0,1.0
2006-09-13,38.71,39.05,37.83,37.97,2761900,17.5463373380929,17.7004513834288,17.1474539266354,17.2109126511854,6093188.96245616,0.0,1.0
2006-09-14,38.39,38.98,38.09,38.51,3567200,17.4012888248356,17.6687220211538,17.2653058436569,17.4556820173071,7869808.34457207,0.0,1.0
2006-09-15,38.25,38.73,38.01,38.73,3041100,17.3378301002856,17.5554028701715,17.2290437153426,17.5554028701715,6709148.39557021,0.0,1.0
2006-09-18,38.87,39.3,38.4,38.4,2786300,17.6188615947216,17.813770534411,17.4058215908749,17.4058215908749,6147019.22810078,0.0,1.0
2006-09-19,38.11,38.91,37.66,38.85,3431800,17.2743713757355,17.6369926588787,17.0703969039674,17.609796062643,7571094.49341287,0.0,1.0
2006-09-20,37.21,38.5,36.93,38.33,4705800,16.8664224321994,17.4511492512678,16.7395049830992,17.3740922285999,10381740.33076,0.0,1.0
2006-09-21,36.29,37.45,36.1,36.85,6726700,16.4494079565847,16.9752088171423,16.3632854018381,16.7032428547849,14840165.8980244,0.0,1.0
2006-09-22,36.16,36.24,35.53,35.99,6427500,16.3904819980739,16.4267441263882,16.1049177375986,16.3134249754059,14180083.2963492,0.0,1.0
2006-09-25,36.11,36.3,34.99,36.05,8003500,16.3678181678774,16.4539407226239,15.8601483714769,16.3406215716417,17656988.9789702,0.0,1.0
2006-09-26,37.42,37.42,36.45,36.58,5301500,16.9616105190245,16.9616105190245,16.5219322132133,16.5808581717241,11695948.9063548,0.0,1.0
2006-09-27,37.88,37.95,37.32,37.48,4932700,17.1701177568318,17.2018471191069,16.9162828586316,16.9888071152602,10882317.6780866,0.0,1.0
2006-09-28,38.62,38.67,38.01,38.08,5009400,17.5055424437393,17.5282062739358,17.2290437153426,17.2607730776176,11051530.0295188,0.0,1.0
2006-09-29,38.47,38.7,38.08,38.19,3912700,17.4375509531499,17.5418045720536,17.2607730776176,17.3106335040498,8632036.08146647,0.0,1.0
2006-10-02,39.17,39.5,38.93,39.35,3953900,17.7548445759003,17.9044258551969,17.6460581909573,17.8364343646075,8722929.80870247,0.0,1.0
2006-10-03,38.09,38.87,38.03,38.72,4351600,17.2653058436569,17.6188615947216,17.2381092474212,17.5508701041322,9600319.01554155,0.0,1.0
2006-10-04,39.45,39.62,38.09,38.15,4210700,17.8817620250004,17.9588190476683,17.2653058436569,17.2925024398927,9289471.29302803,0.0,1.0
2006-10-05,39.8,40.25,39.4,39.66,3565500,18.0404088363756,18.2443833081436,17.8590981948039,17.9769501118255,7866057.87524435,0.0,1.0
2006-10-06,39.77,39.8,39.05,39.22,2327500,18.0268105382577,18.0404088363756,17.7004513834288,17.7775084060967,5134833.74130732,0.0,1.0
2006-10-09,40.25,40.7,39.75,39.76,2748500,18.2443833081436,18.4483577799117,18.0177450061791,18.0222777722184,6063626.43952017,0.0,1.0
2006-10-10,40.83,40.89,40.5,40.6,2802600,18.5072837384225,18.5344803346582,18.3577024591259,18.4030301195188,6182979.61047814,0.0,1.0
2006-10-11,40.49,40.79,39.96,40.21,3992900,18.3531696930866,18.4891526742653,18.1129330930042,18.2262522439865,8808969.98739678,0.0,1.0
2006-10-12,41.34,41.45,40.58,40.58,3865200,18.7384548064263,18.7883152328585,18.3939645874402,18.3939645874402,8527243.55613364,0.0,1.0
2006-10-13,41.56,41.82,41.34,41.34,2854600,18.8381756592907,18.9560275763122,18.7384548064263,18.7384548064263,6297699.84873721,0.0,1.0
2006-10-16,41.95,41.97,41.26,41.51,2072200,19.014953534823,19.0240190669016,18.702192678112,18.8155118290942,4571601.49462386,0.0,1.0
2006-10-17,41.44,41.62,41.0012,41.62,2398600,18.7837824668192,18.8653722555264,18.5848846930151,18.8653722555264,5291691.60554231,0.0,1.0
2006-10-18,41.39,42.1,41.21,41.99,5561300,18.7611186366227,19.0829450254123,18.6795288479155,19.0330845989801,12269108.8659645,0.0,1.0
2006-10-19,41.41,41.63,40.98,40.98,2319600,18.7701841687013,18.8699050215657,18.5752752290118,18.5752752290118,5117405.08972566,0.0,1.0
2006-10-20,41.23,41.29,40.87,41.21,2943000,18.6885943799941,18.7157909762298,18.5254148025796,18.6795288479155,6492724.25377763,0.0,1.0
2006-10-23,41.61,41.65,40.7,40.7,2106200,18.8608394894871,18.8789705536443,18.4483577799117,18.4483577799117,4646610.88117787,0.0,1.0
2006-10-24,41.8,41.96,41.38,41.73,2074700,18.9469620442336,19.0194863008623,18.7565858705834,18.9152326819586,4577116.89069401,0.0,1.0
2006-10-25,42.42,42.44,41.71,41.78,2921700,19.2279935386696,19.2370590707482,18.90616714988,18.9378965121551,6445733.07925999,0.0,1.0
2006-10-26,42.32,42.63,41.96,42.6,2850900,19.1826658782767,19.3231816254947,19.0194863008623,19.3095833273769,6289537.06255341,0.0,1.0
2006-10-27,41.85,42.51,41.84,42.0,3534300,18.9696258744301,19.2687884330232,18.9650931083908,19.0376173650194,7797225.73228892,0.0,1.0
2006-10-30,41.14,41.55,41.05,41.36,4705000,18.6477994856405,18.8336428932514,18.6070045912869,18.7475203385049,10379975.4040176,0.0,1.0
2006-10-31,41.98,42.07,41.39,41.69,6876600,19.0285518329409,19.0693467272945,18.7611186366227,18.8971016178014,15170869.0463905,0.0,1.0
2006-11-01,42.2,42.75,42.13,42.45,5244100,19.1282726858052,19.3775748179662,19.0965433235302,19.2415918367875,11569315.4125842,0.0,1.0
2006-11-02,42.2,42.29,41.6112,42.29,3749200,19.1282726858052,19.1690675801589,18.8613834214118,19.1690675801589,8271329.17847882,0.0,1.0
2006-11-03,42.9,43.0,42.56,42.7,3735500,19.4455663085556,19.4908939689485,19.2914522632197,19.3549109877698,8241104.80801438,0.0,1.0
2006-11-06,43.88,44.0,43.28,43.31,4002400,19.889777380406,19.9441705728775,19.6178114180486,19.6314097161665,8829928.49246335,0.0,1.0
2006-11-07,43.33,43.97,43.33,43.79,3099100,19.6404752482451,19.9305722747596,19.6404752482451,19.8489824860524,6837105.58439763,0.0,1.0
2006-11-08,43.95,43.95,42.83,43.01,3167100,19.9215067426811,19.9215067426811,19.4138369462805,19.4954267349878,6987124.35750564,0.0,1.0
2006-11-09,43.34,44.5,43.28,44.19,3616700,19.6450080142843,20.170808874842,19.6178114180486,20.030293127624,7979013.186761,0.0,1.0
2006-11-10,43.17,43.6192,43.03,43.6,2859400,19.5679509916164,19.7715628421013,19.5044922670663,19.7628599313059,6308289.40919191,0.0,1.0
2006-11-13,42.85,42.91,42.36,42.54,4083000,19.4229024783591,19.4500990745949,19.2007969424339,19.2823867311411,9007744.8617649,0.0,1.0
2006-11-14,43.73,43.88,43.26,43.61,2626200,19.8217858898167,19.889777380406,19.60874588597,19.7673926973452,5793813.26376854,0.0,1.0
2006-11-15,44.27,44.47,43.73,43.81,2286600,20.0665552559383,20.1572105767242,19.8217858898167,19.858048018131,5044601.86159972,0.0,1.0
2006-11-16,43.27,44.36,43.27,44.3,2744900,19.6132786520093,20.107350150292,19.6132786520093,20.0801535540562,6055684.26917915,0.0,1.0
2006-11-17,43.18,43.36,42.5156,42.75,2748200,19.5724837576557,19.6540735463629,19.2713267820053,19.3775748179662,6062964.59199174,0.0,1.0
2006-11-20,43.23,43.584,42.94,43.34,2102900,19.5951475878521,19.755607505643,19.4636973727127,19.6450080142843,4639330.55836528,0.0,1.0
2006-11-21,44.15,44.15,43.23,43.31,2738300,20.0121620634669,20.0121620634669,19.5951475878521,19.6314097161665,6041123.62355395,0.0,1.0
2006-11-22,44.18,44.35,43.62,44.1,2781600,20.0257603615847,20.1028173842527,19.7719254633845,19.9894982332704,6136650.28348892,0.0,1.0
2006-11-24,44.2,44.26,43.62,43.67,1331700,20.0348258936633,20.0620224898991,19.7719254633845,19.7945892935809,2937941.17864617,0.0,1.0
2006-11-27,42.45,44.01,42.32,43.88,4117900,19.2415918367875,19.9487033389168,19.1826658782767,19.889777380406,9084739.79090416,0.0,1.0
2006-11-28,43.29,43.29,42.322,42.6,5074700,19.6223441840879,19.6223441840879,19.1835724314846,19.3095833273769,11195592.174871,0.0,1.0
2006-11-29,44.6,44.6,43.6,43.6,4647600,20.2161365352349,20.2161365352349,19.7628599313059,19.7628599313059,10253341.910247,0.0,1.0
2006-11-30,44.36,44.64,43.82,44.19,3967300,20.107350150292,20.2342675993921,19.8625807841703,20.030293127624,8752492.33163845,0.0,1.0
2006-12-01,43.92,44.57,43.44,44.57,5268800,19.9079084445632,20.2025382371171,19.6903356746772,20.2025382371171,11623807.5257572,0.0,1.0
2006-12-04,45.17,45.17,43.73,43.73,4169600,20.4745041994745,20.4745041994745,19.8217858898167,19.8217858898167,9198798.18163479,0.0,1.0
2006-12-05,46.06,46.06,45.26,45.46,5111600,20.8779203769713,20.8779203769713,20.5152990938281,20.6059544146139,11276999.4208664,0.0,1.0
2006-12-06,45.82,46.24,45.54,45.7,3121200,20.7691339920284,20.9595101656785,20.6422165429282,20.7147407995569,6885861.68565773,0.0,1.0
2006-12-07,45.66,46.2,45.51,46.19,2678900,20.6966097353997,20.9413791015214,20.6286182448103,20.9368463354821,5910077.81292725,0.0,1.0
2006-12-08,46.1,46.29,45.65,45.88,2839500,20.8960514411285,20.982173995875,20.6920769693604,20.7963305882641,6264386.85647352,0.0,1.0
2006-12-11,46.19,46.26,45.97,46.1,1822900,20.9368463354821,20.9685756977571,20.8371254826177,20.8960514411285,4021606.19850875,0.0,1.0
2006-12-12,45.64,46.11,45.3,46.05,2824100,20.6875442033211,20.9005842071678,20.5334301579853,20.873387610932,6230412.01668143,0.0,1.0
2006-12-13,45.99,45.99,45.44,45.89,2315200,20.8461910146963,20.8461910146963,20.5968888825353,20.8008633543034,5107697.99264219,0.0,1.0
2006-12-14,46.31,46.65,46.22,46.3,2254800,20.9912395279536,21.1453535732894,20.9504446336,20.9867067619143,4974446.02358743,0.0,1.0
2006-12-15,46.59,46.82,46.25,46.7,3373500,21.1181569770537,21.2224105959574,20.9640429317178,21.1680174034859,7442475.45705704,0.0,1.0
2006-12-18,46.09,46.88,46.06,46.77,2674000,20.8915186750892,21.2496071921931,20.8779203769713,21.1997467657609,5899267.63662976,0.0,1.0
2006-12-19,46.2,46.27,45.37,45.59,2457300,20.9413791015214,20.9731084637964,20.5651595202603,20.6648803731247,5421193.10526938,0.0,1.0
2006-12-20,45.33,45.66,45.17,45.46,3034300,20.9408546604906,21.093302973704,20.8669403268114,21.000910056605,6568252.40564358,0.868843,1.0
2006-12-21,45.34,45.39,44.84,45.2,1862900,20.9454743063456,20.9685725356203,20.7144920135981,20.8807992643763,4032560.19723607,0.0,1.0
2006-12-22,45.44,45.53,45.1,45.49,1234800,20.9916707648951,21.0332475775897,20.8346028058268,21.0147689941698,2672932.16573466,0.0,1.0
2006-12-26,45.69,45.83,45.56,45.67,546600,21.1071619112689,21.1718369532382,21.0471065151545,21.097922619559,1183207.58162501,0.0,1.0
2006-12-27,46.65,46.96,45.9,46.18,2493700,21.5834825082228,21.7269097231756,21.236481181724,21.3660283436169,5389820.89455122,0.071076,1.0
2006-12-28,46.76,46.95,46.6,46.91,1173000,21.6343760361092,21.7222830388223,21.5603490864562,21.703776301409,2535292.90183607,0.0,1.0
2006-12-29,46.85,46.85,46.55,46.74,1015300,21.6760161952891,21.6760161952891,21.5372156646896,21.6251226674026,2194444.06072818,0.0,1.0
2007-01-03,46.7,47.6,46.37,47.49,5882300,21.6066159299893,22.0230175217878,21.4539353463299,21.9721239939014,12713856.2970761,0.0,1.0
2007-01-04,46.1,46.39,45.6,46.25,4498700,21.3290148687903,21.4631887150365,21.0976806511245,21.3984151340901,9723377.81542193,0.0,1.0
2007-01-05,44.47,46.1,43.85,46.0,7855700,20.5748653191997,21.3290148687903,20.2880108892941,21.2827480252572,16979113.7672238,0.0,1.0
2007-01-08,45.1,45.24,44.24,44.97,6748200,20.8663464334587,20.9311200144051,20.4684515790734,20.8061995368655,14585390.9293863,0.0,1.0
2007-01-09,43.95,44.73,43.45,44.62,6888800,20.3342777328272,20.6951591123859,20.1029435151614,20.6442655844994,14889280.257603,0.0,1.0
2007-01-10,44.27,44.46,43.11,43.29,8647700,20.4823316321334,20.5702386348464,19.9456362471486,20.0289165655083,18690922.7853433,0.0,1.0
2007-01-11,44.67,45.44,44.27,44.54,8105900,20.667399006266,21.0236537014714,20.4823316321334,20.6072521096729,17519889.797948,0.0,1.0
2007-01-12,45.5,45.55,44.73,44.99,5076000,21.0514138075913,21.0745472293579,20.6951591123859,20.8154529055722,10971139.6161295,0.0,1.0
2007-01-16,44.95,45.26,44.65,44.75,3887700,20.7969461681589,20.9403733831117,20.6581456375594,20.7044124810926,8402777.67644337,0.0,1.0
2007-01-17,44.98,45.24,44.54,44.63,3523500,20.8108262212188,20.9311200144051,20.6072521096729,20.6488922688528,7615604.89311116,0.0,1.0
2007-01-18,44.69,45.72,44.39,45.56,5269800,20.6766523749727,21.1532008633643,20.5378518443732,21.0791739137112,11390014.0955632,0.0,1.0
2007-01-19,45.77,45.91,44.71,45.0001,4259100,21.1763342851309,21.2411078660773,20.6859057436793,20.820125856769,9205512.3599403,0.0,1.0
2007-01-22,45.93,46.42,45.49,46.27,5317900,21.2503612347839,21.4770687680965,21.046787123238,21.4076685027967,11493976.2341637,0.0,1.0
2007-01-23,47.15,47.18,45.9,46.0,6448200,21.8148167258886,21.8286967789485,21.236481181724,21.2827480252572,13936978.4225229,0.0,1.0
2007-01-24,47.52,47.8,46.86,47.19,5304200,21.9860040469613,22.1155512088542,21.6806428796424,21.8333234633019,11464365.3963503,0.0,1.0
2007-01-25,46.59,47.75,46.13,47.6,7539800,21.5557224021029,22.0924177870876,21.3428949218503,22.0230175217878,16296335.3974966,0.0,1.0
2007-01-26,47.0,47.11,46.3,47.0,5968600,21.7454164605888,21.7963099884753,21.4215485558567,21.7454164605888,12900382.9615505,0.0,1.0
2007-01-29,45.95,46.81,45.89,46.76,6813700,21.2596146034906,21.6575094578758,21.2318544973707,21.6343760361092,14726960.9933848,0.0,1.0
2007-01-30,46.52,46.68,45.89,46.26,3535000,21.5233356116296,21.5973625612827,21.2318544973707,21.4030418184434,7640460.70587426,0.0,1.0
2007-01-31,47.25,47.58,46.46,46.76,6046300,21.8610835694218,22.0137641530812,21.4955755055097,21.6343760361092,13068321.8008281,0.0,1.0
2007-02-01,47.99,48.37,47.72,48.1,5851000,22.2034582115672,22.3792722169932,22.0785377340276,22.2543517394537,12646205.25886,0.0,1.0
2007-02-02,48.04,48.15,47.51,48.11,6243200,22.2265916333338,22.2774851612203,21.981377362608,22.258978423807,13493896.5428328,0.0,1.0
2007-02-05,48.55,48.67,48.04,48.31,4585900,22.4625525353529,22.5180727475927,22.2265916333338,22.3515121108733,9911849.7174169,0.0,1.0
2007-02-06,48.67,48.93,48.24,48.81,5376400,22.5180727475927,22.638366540779,22.3191253204001,22.5828463285392,11620416.6730021,0.0,1.0
2007-02-07,47.88,48.45,47.5,48.31,6567000,22.1525646836807,22.4162856918198,21.9767506782547,22.3515121108733,14193749.7752408,0.0,1.0
2007-02-08,48.07,48.07,47.06,47.16,5708000,22.2404716863937,22.2404716863937,21.7731765667087,21.8194434102419,12337128.6305885,0.0,1.0
2007-02-09,47.34,48.03,46.8,47.64,5570800,21.9027237286016,22.2219649489805,21.6528827735225,22.0415242592011,12040587.9774496,0.0,1.0
2007-02-12,46.72,47.19,46.3,46.96,5180200,21.615869298696,21.8333234633019,21.4215485558567,21.7269097231756,11196354.8935134,0.0,1.0
2007-02-13,48.18,48.18,46.9,46.99,4854700,22.2913652142802,22.2913652142802,21.6991496170557,21.7407897762355,10492827.3235665,0.0,1.0
2007-02-14,48.57,49.1,48.01,48.18,7634400,22.4718059040596,22.7170201747854,22.2127115802738,22.2913652142802,16500801.4746609,0.0,1.0
2007-02-15,48.93,49.16,48.66,49.09,3821600,22.638366540779,22.7447802809053,22.5134460632394,22.712393490432,8259910.78743111,0.0,1.0
2007-02-16,49.01,49.01,48.35,48.47,2348500,22.6753800156055,22.6753800156055,22.3700188482866,22.4255390605264,5075989.24122933,0.0,1.0
2007-02-20,49.02,49.02,48.2,48.65,3114800,22.6800066999588,22.6800066999588,22.3006185829869,22.5088193788861,6732250.92126086,0.0,1.0
2007-02-21,49.11,49.26,48.3,48.8,5520100,22.7216468591387,22.7910471244384,22.34688542652,22.5782196441859,11931006.2637896,0.0,1.0
2007-02-22,49.31,49.98,49.1,49.74,7874800,22.814180546205,23.1241683978772,22.7170201747854,23.0131279733976,17020396.0301608,0.0,1.0
2007-02-23,49.02,49.55,48.5,49.35,6190600,22.6800066999588,22.9252209706846,22.4394191135864,22.8326872836183,13380208.2166295,0.0,1.0
2007-02-26,49.24,49.5,48.64,49.49,4763400,22.7817937557318,22.902087548918,22.5041926945328,22.8974608645647,10295493.7839778,0.0,1.0
2007-02-27,45.01,47.07,43.4,46.55,19721700,20.8247062742788,21.7778032510621,20.0798100933948,21.5372156646896,42625989.7886959,0.0,1.0
2007-02-28,45.82,46.05,45.03,45.32,10331000,21.1994677068975,21.3058814470237,20.8339596429854,20.9681334892316,22329165.3613541,0.0,1.0
2007-03-01,45.43,45.84,43.27,43.76,12371100,21.0190270171181,21.2087210756041,20.0196631968017,20.2463707301142,26738586.5455278,0.0,1.0
2007-03-02,43.94,45.4,43.78,45.0,11013500,20.3296510484739,21.0051469640582,20.2556240988208,20.8200795899255,23804303.8144685,0.0,1.0
2007-03-05,42.7,43.79,39.8,42.44,12755600,19.7559421886626,20.2602507831742,18.4142037262008,19.6356483954764,27569635.2418245,0.0,1.0
2007-03-06,45.43,45.43,44.01,44.01,11685500,21.0190270171181,21.0190270171181,20.3620378389471,20.3620378389471,25256747.8298426,0.0,1.0
2007-03-07,44.96,45.82,44.65,45.29,7644400,20.8015728525122,21.1994677068975,20.6581456375594,20.9542534361717,16522415.2248897,0.0,1.0
2007-03-08,45.85,46.32,45.47,46.07,6616200,21.2133477599574,21.4308019245633,21.0375337545314,21.3151348157304,14300089.4263664,0.0,1.0
2007-03-09,46.64,46.72,45.95,46.52,6769800,21.5788558238694,21.615869298696,21.2596146034906,21.5233356116296,14632076.6298805,0.0,1.0
2007-03-12,46.82,47.18,46.33,46.76,11320600,21.6621361422291,21.8286967789485,21.4354286089166,21.6343760361092,24468062.0839944,0.0,1.0
2007-03-13,45.01,46.66,44.85,46.19,7826900,20.8247062742788,21.5881091925761,20.7506793246257,21.3706550279702,16916866.166565,0.0,1.0
2007-03-14,45.83,45.95,44.11,45.36,13019300,21.2040943912508,21.2596146034906,20.4083046824803,20.9866402266449,28139589.8353574,0.0,1.0
2007-03-15,45.89,46.34,45.55,45.55,5367500,21.2318544973707,21.4400552932699,21.0745472293579,21.0745472293579,11601180.4352984,0.0,1.0
2007-03-16,45.36,46.37,45.03,46.2,4805300,20.9866402266449,21.4539353463299,20.8339596429854,21.3752817123235,10386055.3974363,0.0,1.0
2007-03-19,46.33,46.66,45.9,45.98,5667500,21.4354286089166,21.5881091925761,21.236481181724,21.2734946565505,12249592.9421619,0.0,1.0
2007-03-20,47.24,47.25,46.48,46.64,6179900,21.8564568850684,21.8610835694218,21.5048288742164,21.5788558238694,13357081.5038847,0.0,1.0
2007-03-21,49.02,49.02,47.23,47.49,8990700,22.6800066999588,22.6800066999588,21.8518302007151,21.9721239939014,19432274.4181906,0.0,1.0
2007-03-22,48.71,49.25,48.59,49.14,4422300,22.536579485006,22.7864204400851,22.4810592727662,22.7355269121986,9558248.76367403,0.0,1.0
2007-03-23,48.95,49.19,48.4,48.71,4424900,22.6476199094856,22.7586603339652,22.3931522700532,22.536579485006,9563868.33873351,0.0,1.0
2007-03-26,49.23,49.27,48.19,49.12,4994600,22.7771670713785,22.7956738087918,22.2959918986335,22.726273543492,10795203.6892672,0.0,1.0
2007-03-27,48.51,48.85,48.36,48.77,4215200,22.4440457979397,22.6013530659524,22.3746455326399,22.5643395911259,9110627.99643595,0.0,1.0
2007-03-28,47.72,48.1,47.2,48.1,6690500,22.0785377340276,22.2543517394537,21.8379501476552,22.2543517394537,14460679.5905663,0.0,1.0
2007-03-29,49.32,49.47,48.21,48.58,7083000,22.8188072305583,22.8882074958581,22.3052452673402,22.4764325884129,15309019.2870459,0.0,1.0
2007-03-30,49.22,49.63,48.29,49.46,6908000,22.7725403870252,22.9622344455112,22.3422587421667,22.8835808115048,14930778.6580422,0.0,1.0
2007-04-02,49.58,49.82,48.85,49.82,7055500,22.9391010237446,23.0501414482242,22.6013530659524,23.0501414482242,15249581.4739167,0.0,1.0
2007-04-03,50.66,50.66,49.91,50.14,4941500,23.4387829339028,23.4387829339028,23.091781607404,23.1981953475303,10680434.6755523,0.0,1.0
2007-04-04,50.91,51.17,50.24,50.45,6572200,23.5544500427357,23.6747438359219,23.2444621910635,23.3416225624831,14204988.9253597,0.0,1.0
2007-04-05,51.25,51.29,50.702,50.89,2523700,23.7117573107485,23.7302640481617,23.4582150081867,23.5451966740291,5454662.14523757,0.0,1.0
2007-04-09,51.5,52.28,51.5,51.97,5964900,23.8274244195814,24.1883057991401,23.8274244195814,24.0448785841873,12892385.8739658,0.0,1.0
2007-04-10,51.74,51.88,51.3,51.4,4765900,23.938464844061,24.0032384250074,23.7348907325151,23.7811575760482,10300897.221535,0.0,1.0
2007-04-11,51.13,52.05,50.84,52.01,8322700,23.6562370985087,24.0818920590138,23.5220632522625,24.0633853216005,17988475.9029079,0.0,1.0
2007-04-12,51.61,51.78,50.44,50.78,6607600,23.8783179474679,23.9569715814743,23.3369958781298,23.4943031461426,14281501.6011696,0.0,1.0
2007-04-13,52.8,52.8,51.61,52.16,4809500,24.4288933855126,24.4288933855126,23.8783179474679,24.1327855869003,10395133.1725324,0.0,1.0
2007-04-16,53.52,53.55,52.91,53.02,5480500,24.7620146589514,24.7758947120113,24.4797869133991,24.5306804412855,11845415.8128837,0.0,1.0
2007-04-17,53.25,53.77,52.93,53.62,6922300,24.6370941814118,24.8776817677843,24.4890402821057,24.8082815024845,14961686.3208694,0.0,1.0
2007-04-18,53.08,53.59,52.67,52.96,6357200,24.5584405474054,24.7944014494246,24.3687464889195,24.5029203351656,13740293.295441,0.0,1.0
2007-04-19,53.02,53.17,52.09,52.38,6435300,24.5306804412855,24.6000807065853,24.1003987964271,24.2345726426733,13909096.6847278,0.0,1.0
2007-04-20,54.03,54.2,53.51,54.13,4278500,24.9979755609705,25.0766291949769,24.7573879745981,25.0442424045037,9247443.03538416,0.0,1.0
2007-04-23,53.35,54.55,53.28,53.75,4962000,24.683361024945,25.238563147343,24.6509742344718,24.8684283990777,10724742.8635214,0.0,1.0
2007-04-24,53.27,53.56,52.64,53.38,6151900,24.6463475501185,24.7805213963646,24.3548664358595,24.6972410780049,13296563.003244,0.0,1.0
2007-04-25,54.2,54.51,53.53,53.9899,6719100,25.0766291949769,25.2200564099297,24.7666413433047,24.9794225567137,14522494.9162206,0.0,1.0
2007-04-26,53.57,54.26,53.36,54.26,6253800,24.785148080718,25.1043893010968,24.6879877092983,25.1043893010968,13516807.1180753,0.0,1.0
2007-04-27,53.49,53.49,52.44,52.72,7558000,24.7481346058914,24.7481346058914,24.2623327487932,24.391879910686,16335672.422913,0.0,1.0
2007-04-30,52.56,53.54,52.29,53.53,7210600,24.317852961033,24.771268027658,24.1929324834934,24.7666413433047,15584810.7399651,0.0,1.0
2007-05-01,52.5,52.91,52.02,52.8,6096800,24.2900928549131,24.4797869133991,24.0680120059539,24.4288933855126,13177471.2394835,0.0,1.0
2007-05-02,53.59,53.8,52.87,52.92,7815500,24.7944014494246,24.8915618208442,24.4612801759858,24.4844135977524,16892226.4913041,0.0,1.0
2007-05-03,54.5,54.53,53.86,54.3001,6041500,25.2154297255764,25.2293097786364,24.9193219269641,25.1229423053536,13057947.2007183,0.0,1.0
2007-05-04,54.88,55.27,54.48,54.99,4310200,25.3912437310025,25.5716844207818,25.2061763568698,25.4421372588889,9315958.62360937,0.0,1.0
2007-05-07,54.7,54.98,54.43,54.7,5214000,25.3079634126428,25.4375105745356,25.1830429351032,25.3079634126428,11269409.3692866,0.0,1.0
2007-05-08,54.83,54.83,53.58,54.7,8410100,25.3681103092359,25.3681103092359,24.7897747650713,25.3079634126428,18177380.0799075,0.0,1.0
2007-05-09,56.08,56.17,54.41,54.49,8740500,25.9464458534005,25.9880860125803,25.1737895663966,25.2108030412231,18891498.3874664,0.0,1.0
2007-05-10,54.51,56.06,54.28,55.77,11638900,25.2200564099297,25.9371924846938,25.1136426698035,25.8030186384477,25156027.7537765,0.0,1.0
2007-05-11,55.68,55.75,54.74,54.75,7769000,25.7613784792678,25.793765269741,25.326470150056,25.3310968344093,16791722.5527403,0.0,1.0
2007-05-14,55.21,55.94,54.74,55.5,7726500,25.5439243146619,25.881672272454,25.326470150056,25.6780981609081,16699864.114268,0.0,1.0
2007-05-15,56.02,56.38,55.15,55.36,10197700,25.9186857472806,26.085246384,25.516164208542,25.6133245799617,22041054.0708044,0.0,1.0
2007-05-16,57.8,58.05,56.32,56.8,11010200,26.742235562171,26.8579026710039,26.0574862778801,26.2795671268393,23797171.2768929,0.0,1.0
2007-05-17,57.75,58.35,57.01,57.47,9362000,26.7191021404044,26.9967032016034,26.3767274982589,26.5895549785115,20234792.9641852,0.0,1.0
2007-05-18,58.42,58.49,57.39,57.68,7718200,27.0290899920766,27.0614767825498,26.552541503685,26.6867153499312,16681924.7015781,0.0,1.0
2007-05-21,59.0,59.68,58.5,58.6599,16920800,27.297437684569,27.6120522205945,27.0661034669031,27.1400841497127,36572194.4871165,0.0,1.0
2007-05-22,58.49,59.5,58.49,59.5,9055200,27.0614767825498,27.5287719022348,27.0614767825498,27.5287719022348,19571683.1071662,0.0,1.0
2007-05-23,58.22,59.48,57.99,58.89,6504300,26.9365563050103,27.5195185335282,26.830142564884,27.2465441566825,14058231.5613063,0.0,1.0
2007-05-24,56.15,58.45,55.77,57.6,12882000,25.9788326438737,27.0429700451365,25.8030186384477,26.6497018751046,27842833.0447163,0.0,1.0
2007-05-25,57.85,57.94,56.99,57.08,6048600,26.7653689839375,26.8070091431174,26.3674741295523,26.4091142887321,13073292.9633808,0.0,1.0
2007-05-29,58.14,59.25,57.4,58.99,8494900,26.8995428301837,27.4131047934019,26.5571681880383,27.2928110002157,18360664.6818476,0.0,1.0
2007-05-30,59.19,59.21,56.16,56.61,8437600,27.385344687282,27.3945980559886,25.983459328227,26.1916601241263,18236817.8930366,0.0,1.0
2007-05-31,59.29,60.1,59.05,59.7,5764500,27.4316115308152,27.8063729634338,27.3205711063356,27.6213055893011,12459246.319381,0.0,1.0
2007-06-01,61.2,61.44,60.2,60.2001,8301200,28.3153082422987,28.4263486667783,27.852639806967,27.8526860738105,17942006.339916,0.0,1.0
2007-06-04,60.65,60.97,60.08,60.2,6069400,28.0608406028662,28.2088945021724,27.7971195947272,27.852639806967,13118249.5638566,0.0,1.0
2007-06-05,60.15,60.57,59.54,60.55,7286300,27.8295063852004,28.0238271280397,27.5472786396481,28.0145737593331,15748426.829197,0.0,1.0
2007-06-06,58.53,59.39,57.8399,59.2,12866900,27.0799835199631,27.4778783743483,26.7606960327407,27.3899713716353,27810196.2818708,0.0,1.0
2007-06-07,56.21,58.93,55.55,58.2,13699300,26.0065927499936,27.2650508940958,25.7012315826747,26.9273029363036,29609324.8509146,0.0,1.0
2007-06-08,58.24,58.6,56.26,56.96,11916600,26.9458096737169,27.1123703104363,26.0297261717602,26.3535940764923,25756241.5976297,0.0,1.0
2007-06-11,59.22,59.67,58.11,58.48,7927500,27.3992247403419,27.6074255362412,26.8856627771238,27.0568500981965,17134300.4938665,0.0,1.0
2007-06-12,58.32,59.34,57.8,58.96,12231600,26.9828231485434,27.4547449525817,26.742235562171,27.2789309471557,26437074.7298363,0.0,1.0
2007-06-13,59.41,59.77,58.37,58.64,8000600,27.487131743055,27.6536923797744,27.00595657031,27.1308770478496,17292297.0080389,0.0,1.0
2007-06-14,61.05,61.12,60.22,60.25,7141200,28.2459079769989,28.2782947674721,27.8618931756736,27.8757732287336,15434811.3133774,0.0,1.0
2007-06-15,62.66,62.75,62.03,62.11,8061700,28.9908041578829,29.0324443170628,28.699323043624,28.7363365184505,17424357.0219368,0.0,1.0
2007-06-18,62.92,63.35,62.33,63.35,7879800,29.1110979510691,29.3100453782618,28.8381235742235,29.3100453782618,17031202.9052752,0.0,1.0
2007-06-19,62.68,63.08,62.42,62.65,6120100,29.0000575265895,29.1851249007222,28.8797637334033,28.9861774735296,13227831.2775166,0.0,1.0
2007-06-20,61.68,63.28,61.05,63.07,9664500,28.5373890912579,29.2776585877886,28.2459079769989,29.1804982163689,20888608.9086058,0.0,1.0
2007-06-21,62.34,62.67,60.79,61.57,9039900,28.8427502585768,28.9954308422362,28.1256141838127,28.4864955633714,19538614.0693161,0.0,1.0
2007-06-22,61.21,61.97,60.69,61.94,8107400,28.319934926652,28.6715629375041,28.0793473402795,28.6576828844441,17523131.8604823,0.0,1.0
2007-06-25,60.5,61.75,59.89,60.54,8407800,27.9914403375665,28.5697758817311,27.7092125920142,28.0099470749798,18172408.9173549,0.0,1.0
2007-06-26,59.78,61.26,59.65,61.26,8047000,27.6583190641277,28.3430683484186,27.5981721675346,28.3430683484186,17392584.8091004,0.0,1.0
2007-06-27,60.84,60.84,58.95,59.2,7327100,28.1487476055793,28.1487476055793,27.2743042628024,27.3899713716353,15836610.9301304,0.0,1.0
2007-06-28,60.96,61.85,60.92,61.28,7970700,28.2042678178191,28.6160427252643,28.1857610804058,28.3523217171252,17227671.8948548,0.0,1.0
2007-06-29,61.42,61.99,60.65,60.96,8150500,28.4170952980716,28.6808163062107,28.0608406028662,28.2042678178191,17616287.1239683,0.0,1.0
2007-07-02,62.88,63.08,61.91,61.94,6456200,29.0925912136559,29.1851249007222,28.6438028313841,28.6576828844441,13954269.4227059,0.0,1.0
2007-07-03,63.42,63.75,62.77,63.4,4510600,29.342432168735,29.4951127523944,29.0416976857694,29.3331788000283,9749098.17819416,0.0,1.0
2007-07-05,63.88,64.0,63.1,63.45,7849100,29.5552596489876,29.6107798612274,29.1943782694288,29.3563122217949,16964848.6920728,0.0,1.0
2007-07-06,64.91,64.92,64.0,64.53,7225700,30.0318081373792,30.0364348217325,29.6107798612274,29.8559941319531,15617447.5028106,0.0,1.0
2007-07-09,65.38,65.85,64.93,64.99,6119200,30.2492623019851,30.466716466591,30.0410615060858,30.0688216122057,13225886.0399959,0.0,1.0
2007-07-10,64.43,65.0,64.05,64.55,10451000,29.80972728842,30.073448296559,29.6339132829939,29.8652475006598,22588530.3640995,0.0,1.0
2007-07-11,65.56,65.7,64.09,64.09,7255200,30.3325426203448,30.3973162012912,29.6524200204072,29.6524200204072,15681208.0659855,0.0,1.0
2007-07-12,67.84,67.94,66.1,66.13,8324700,31.387426652901,31.4336934964342,30.5823835754239,30.5962636284838,17992798.6529537,0.0,1.0
2007-07-13,68.21,68.57,67.34,67.98,6238600,31.5586139739737,31.7251746106931,31.1560924352352,31.4522002338474,13483954.2177276,0.0,1.0
2007-07-16,67.6,68.2,67.0,68.15,7592100,31.2763862284214,31.5539872896204,30.9987851672224,31.5308538678538,16409375.3111932,0.0,1.0
2007-07-17,68.22,68.35,67.51,67.9,6019700,31.563240658327,31.6233875549201,31.2347460692415,31.4151867590209,13010829.2252196,0.0,1.0
2007-07-18,68.18,68.27,67.15,67.8,8140100,31.5447339209138,31.5863740800936,31.0681854325221,31.3689199154877,17593808.8237304,0.0,1.0
2007-07-19,69.0,69.48,68.78,69.16,8179400,31.9241220378857,32.146202886845,31.8223349821128,31.9981489875388,17678750.8621295,0.0,1.0
2007-07-20,68.24,68.81,67.48,68.74,8252600,31.5724940270337,31.8362150351727,31.2208660161816,31.8038282446995,17836963.5138042,0.0,1.0
2007-07-23,69.79,69.85,68.56,69.2,7266900,32.2896301017978,32.3173902079177,31.7205479263398,32.0166557249521,15706496.1537532,0.0,1.0
2007-07-24,66.09,70.0,65.34,69.13,14445700,30.5777568910706,32.3867904732174,30.2307555645718,31.9842689344789,31222575.1679908,0.0,1.0
2007-07-25,66.44,67.23,64.0,66.41,17192000,30.7396908434366,31.1051989073487,29.6107798612274,30.7258107903767,37158359.3933211,0.0,1.0
2007-07-26,62.3,64.18,60.13,63.8,24797100,28.8242435211635,29.6940601795871,27.8202530164938,29.518246174161,53595832.5798117,0.0,1.0
2007-07-27,61.78,63.6,61.24,63.48,20848100,28.583655934791,29.4257124870947,28.3338149797119,29.3701922748549,45060562.6144659,0.0,1.0
2007-07-30,64.0,64.5,62.1,62.8,14892200,29.6107798612274,29.8421140788932,28.7317098340972,29.0555777388293,32187629.1157059,0.0,1.0
2007-07-31,63.6,65.75,63.09,65.05,17703800,29.4257124870947,30.4204496230578,29.1897515850755,30.0965817183256,38264551.1300301,0.0,1.0
2007-08-01,62.98,63.4399,61.36,62.66,19478500,29.138858057189,29.3516392705981,28.3893351919517,28.9908041578829,42100343.383132,0.0,1.0
2007-08-02,64.19,64.19,63.1,64.01,13969300,29.6986868639404,29.6986868639404,29.1943782694288,29.6154065455807,30192896.1070917,0.0,1.0
2007-08-03,60.9,64.15,60.59,63.69,15678100,28.1765077116992,29.6801801265271,28.0330804967463,29.4673526462745,33886253.7461858,0.0,1.0
2007-08-06,61.1,61.77,58.77,60.9,19314400,28.2690413987655,28.5790292504377,27.1910239444427,28.1765077116992,41745661.7418776,0.0,1.0
2007-08-07,62.18,62.75,60.51,60.99,19536200,28.7687233089237,29.0324443170628,27.9960670219198,28.218147870879,42225054.721952,0.0,1.0
2007-08-08,64.28,64.93,63.34,63.4,15559400,29.7403270231202,30.0410615060858,29.3054186939085,29.3331788000283,33629698.5309702,0.0,1.0
2007-08-09,60.9,62.89,60.89,61.95,18366100,28.1765077116992,29.0972178980092,28.1718810273458,28.6623095687974,39696029.8076822,0.0,1.0
2007-08-10,59.5,60.37,57.83,59.01,20012700,27.5287719022348,27.9312934409734,26.7561156152309,27.3020643689223,43254949.9203535,0.0,1.0
2007-08-13,59.1,61.59,59.0,60.56,11303100,27.3437045281021,28.495748932078,27.297437684569,28.0192004436864,24430238.021094,0.0,1.0
2007-08-14,56.62,59.466,56.5,59.34,19591300,26.1962868084796,27.5130411754335,26.1407665962398,27.4547449525817,42344146.4857126,0.0,1.0
2007-08-15,52.96,57.04,52.636,55.6,24276000,24.5029203351656,26.3906075513189,24.3530157621182,25.7243650044413,52469540.0553899,0.0,1.0
2007-08-16,51.28,51.62,46.61,49.86,43570100,23.7256373638084,23.8829446318212,21.5649757708095,23.0686481856374,94171325.8843032,0.0,1.0
2007-08-17,53.07,55.2,50.51,53.9,29339600,24.5538138630521,25.5392976303086,23.369382668603,24.9378286643774,63413878.6212357,0.0,1.0
2007-08-20,53.8,54.58,52.24,53.5,17615700,24.8915618208442,25.252443200403,24.1697990617268,24.7527612902447,38074133.9905146,0.0,1.0
2007-08-21,53.92,54.65,52.68,53.2,12827800,24.947082033084,25.2848299908762,24.3733731732728,24.6139607596452,27725686.5184763,0.0,1.0
2007-08-22,57.5,57.5,55.61,55.61,20740500,26.6034350315715,26.6034350315715,25.7289916887946,25.7289916887946,44827998.6620041,0.0,1.0
2007-08-23,57.8,58.59,56.47,57.89,16684900,26.742235562171,27.107743626083,26.1268865431798,26.7838757213508,36062326.1192195,0.0,1.0
2007-08-24,60.0,60.24,57.2,57.26,13476400,27.7601061199006,27.8711465443803,26.464634500972,26.4923946070918,29127554.3583151,0.0,1.0
2007-08-27,59.92,60.72,59.0,59.75,9776500,27.7230926450741,28.0932273933395,27.297437684569,27.6444390110677,21130682.9111682,0.0,1.0
2007-08-28,56.85,59.37,56.22,58.98,15718000,26.3027005486059,27.4686250056417,26.0112194343469,27.2881843158623,33972492.6095986,0.0,1.0
2007-08-29,59.34,59.68,57.3085,57.73,15403600,27.4547449525817,27.6120522205945,26.5148340262054,26.7098487716977,33292956.3024059,0.0,1.0
2007-08-30,59.21,60.56,57.9,58.3,13932500,27.3945980559886,28.0192004436864,26.7885024057041,26.9735697798368,30113357.5062498,0.0,1.0
2007-08-31,61.55,61.96,60.692,61.0,15097700,28.4772421946647,28.6669362531507,28.0802726771502,28.2227745552323,32631791.6829074,0.0,1.0
2007-09-04,62.74,63.44,61.61,61.8,11540500,29.0278176327094,29.3516855374416,28.5050023007846,28.5929093034977,24943348.4515253,0.0,1.0
2007-09-05,61.78,62.0413,60.95,61.62,9836500,28.583655934791,28.7045511969432,28.1996411334657,28.509628985138,21260365.4125409,0.0,1.0
2007-09-06,62.6,62.86,61.81,62.3,7979600,28.963044051763,29.0833378449492,28.597535987851,28.8242435211635,17246908.1325585,0.0,1.0
2007-09-07,61.2,61.84,59.78,61.34,13508700,28.3153082422987,28.6114160409109,27.6583190641277,28.3800818232451,29197366.771554,0.0,1.0
2007-09-10,60.54,61.39,59.36,61.32,12367200,28.0099470749798,28.4032152450117,27.4639983212884,28.3708284545385,26730157.1829386,0.0,1.0
2007-09-11,62.49,62.77,61.43,61.71,10095000,28.9121505238765,29.0416976857694,28.4217219824249,28.5512691443178,21819080.8559549,0.0,1.0
2007-09-12,63.1,63.87,62.58,62.67,8412100,29.1943782694288,29.5506329646342,28.9537906830564,28.9954308422362,18181702.8299533,0.0,1.0
2007-09-13,64.18,64.96,63.74,63.85,8306500,29.6940601795871,30.0549415591458,29.4904860680411,29.5413795959276,17953461.6275373,0.0,1.0
2007-09-14,64.1,65.27,63.43,64.23,9673100,29.6570467047605,30.1983687740986,29.3470588530883,29.7171936013536,20907196.7338026,0.0,1.0
2007-09-17,62.92,65.6,62.36,63.37,7524300,29.1110979510691,30.351049357758,28.8520036272834,29.3192987469684,16262834.0846421,0.0,1.0
2007-09-18,67.63,68.03,63.85,64.26,16337600,31.2902662814813,31.475333655614,29.5413795959276,29.7310736544136,35311680.573774,0.0,1.0
2007-09-19,68.32,69.73,68.0,69.19,14367100,31.6095075018602,32.2618699956779,31.4614536025541,32.0120290405988,31052691.0911926,0.0,1.0
2007-09-20,67.78,69.38,67.13,68.65,11335700,31.3596665467811,32.0999360433118,31.0589320638155,31.7621880855197,24500698.8468398,0.0,1.0
2007-09-21,69.32,69.64,68.89,69.06,7162000,32.0721759371919,32.220229836498,31.8732285099993,31.9518821440056,15479767.9138533,0.0,1.0
2007-09-24,70.83,70.83,69.69,70.22,10983900,32.7708052745427,32.7708052745427,32.2433632582646,32.4885775289904,23740327.1137913,0.0,1.0
2007-09-25,71.25,71.25,69.3,69.93,8492100,32.965126017382,32.965126017382,32.0629225684852,32.3544036827442,18354612.8317835,0.0,1.0
2007-09-26,72.7,73.14,71.85,72.31,10188300,33.635995248613,33.8395693601589,33.242727078581,33.4555545588336,22020737.1455894,0.0,1.0
2007-09-27,74.58,74.58,73.05,73.75,10980200,34.5058119070365,34.5058119070365,33.797929200979,34.1217971057112,23732330.0262066,0.0,1.0
2007-09-28,73.55,74.73,73.53,74.5,10059400,34.0292634186449,34.5752121723363,34.0200100499382,34.46879843221,21742135.9051404,0.0,1.0
2007-10-01,77.35,77.65,74.61,74.64,12425400,35.7874034729052,35.9262040035048,34.5196919600965,34.5335720131564,26855949.2092701,0.0,1.0
2007-10-02,76.68,77.33,75.29,76.87,14533400,35.477415621233,35.7781501041986,34.834306496122,35.565322623946,31412127.7574973,0.0,1.0
2007-10-03,73.36,76.72,73.15,76.54,13474900,33.9413564159319,35.4959223586463,33.8441960445122,35.4126420402866,29124312.2957807,0.0,1.0
2007-10-04,74.15,75.24,72.26,74.3,10443900,34.3068644798439,34.8111730743554,33.432421137067,34.3762647451436,22573184.6014371,0.0,1.0
2007-10-05,77.68,78.22,75.61,76.01,13846800,35.9400840565647,36.1899250116438,34.9823603954281,35.1674277695608,29928127.6667891,0.0,1.0
2007-10-08,77.42,77.5,76.24,77.4,7924500,35.8197902633785,35.856803738205,35.2738415096871,35.8105368946718,17127816.3687978,0.0,1.0
2007-10-09,79.28,79.62,77.91,78.09,12653400,36.6803535530954,36.8376608211082,36.046497796691,36.1297781150507,27348742.7144863,0.0,1.0
2007-10-10,79.18,79.37,78.14,78.9,11697500,36.6340867095622,36.7219937122752,36.1529115368173,36.5045395476694,25282684.3301171,0.0,1.0
2007-10-11,77.67,80.85,76.22,80.22,20773400,35.9354573722114,37.4067429965661,35.2645881409805,37.1152618823072,44899107.9002568,0.0,1.0
2007-10-12,79.74,79.74,77.55,77.8,12518400,36.893181033348,36.893181033348,35.8799371599716,35.9956042688045,27056957.0863977,0.0,1.0
2007-10-15,78.8,80.29,77.58,80.0,17620400,36.4582727041362,37.1476486727804,35.8938172130315,37.0134748265342,38084292.4531221,0.0,1.0
2007-10-16,76.75,77.69,76.17,77.57,14381600,35.5098024117062,35.944710740918,35.2414547192139,35.8891905286782,31084031.0290244,0.0,1.0
2007-10-17,78.8,78.84,75.95,78.6,14593600,36.4582727041362,36.4767794415495,35.1396676634409,36.3657390170698,31542242.5338745,0.0,1.0
2007-10-18,79.88,80.24,77.16,77.49,13139000,36.9579546142944,37.1245152510138,35.6994964701922,35.8521770538517,28398306.4255959,0.0,1.0
2007-10-19,75.67,79.94,75.57,79.93,21773500,35.010120501548,36.9857147204143,34.9638536580149,36.981088036061,47060699.0606373,0.0,1.0
2007-10-22,75.6,76.02,72.72,73.85,18611300,34.9777337110748,35.1720544539141,33.6452486173196,34.1680639492444,40225998.963292,0.0,1.0
2007-10-23,78.64,78.75,77.02,77.67,10873100,36.3842457544831,36.4351392823696,35.6347228892458,35.9354573722114,23500846.7612564,0.0,1.0
2007-10-24,78.5,78.69,76.09,78.15,15868500,36.3194721735367,36.4073791762497,35.2044412443873,36.1575382211706,34297779.5505418,0.0,1.0
2007-10-25,79.74,79.74,77.92,79.23,15561000,36.893181033348,36.893181033348,36.0511244810443,36.6572201313288,33633156.7310068,0.0,1.0
2007-10-26,82.57,82.58,80.19,80.92,10430300,38.2025327053366,38.2071593896899,37.1013818292472,37.4391297870393,22543789.9011259,0.0,1.0
2007-10-29,84.44,85.25,83.62,83.75,12236600,39.0677226794068,39.4424841120255,38.6883345624349,38.748481459028,26447881.6049507,0.0,1.0
2007-10-30,83.15,84.57,83.08,84.0,8782200,38.470880397829,39.127869576,38.4384936073558,38.8641485678609,18981627.7259204,0.0,1.0
2007-10-31,85.6,86.8,84.05,84.71,14505700,39.6044180643916,40.1596201867896,38.8872819896275,39.1926431569464,31352257.6693635,0.0,1.0
2007-11-01,83.18,84.38,82.44,83.45,15480500,38.4847604508889,39.0399625732869,38.1423858087435,38.6096809284285,33459166.0416652,0.0,1.0
2007-11-02,83.2,84.3,80.97,83.96,13920600,38.4940138195956,39.0029490984604,37.4622632088059,38.8456418304476,30087637.1434775,0.0,1.0
2007-11-05,81.45,82.2,80.54,81.08,12047900,37.6843440577651,38.0313453842639,37.2633157816133,37.5131567366924,26040030.1381336,0.0,1.0
2007-11-06,85.0,85.11,83.1,84.18,11168700,39.3268170031926,39.3777105310791,38.4477469760624,38.9474288862206,24139749.2180191,0.0,1.0
2007-11-07,81.87,84.92,81.13,84.4,14871700,37.8786648006044,39.2898035283661,37.536290158459,39.0492159419936,32143320.9277369,0.0,1.0
2007-11-08,86.15,87.67,82.57,84.0,28721800,39.858885703824,40.5621417255282,38.2025327053366,38.8641485678609,62078581.1321015,0.0,1.0
2007-11-09,83.26,85.5,81.9,85.5,20596400,38.5217739257155,39.5581512208584,37.8925448536644,39.5581512208584,44516544.5212074,0.0,1.0
2007-11-12,76.05,82.53,75.65,82.48,24290000,35.1859345069741,38.1840259679233,35.0008671328414,38.1608925461568,52499799.3057101,0.0,1.0
2007-11-13,82.57,83.02,79.71,79.71,17256600,38.2025327053366,38.4107335012359,36.879300980288,36.879300980288,37297984.219799,0.0,1.0
2007-11-14,83.85,85.77,82.57,85.65,20780800,38.7947483025612,39.683071698398,38.2025327053366,39.6275514861582,44915102.0754261,0.0,1.0
2007-11-15,81.35,82.91,79.92,82.86,16285800,37.638077214232,38.3598399733494,36.9764613517077,38.3367065515828,35199721.3475889,0.0,1.0
2007-11-16,84.15,84.72,82.61,84.45,18264000,38.9335488331607,39.1972698412997,38.2210394427499,39.0723493637602,39475353.4178464,0.0,1.0
2007-11-19,80.2,83.38,79.583,83.38,13531000,37.1060085136005,38.5772941379553,36.8205420890009,38.5772941379553,29245565.4345642,0.0,1.0
2007-11-20,81.38,83.38,79.0,81.5,17117400,37.6519572672919,38.5772941379553,36.5508063912025,37.7074774795317,36997120.8166144,0.0,1.0
2007-11-21,76.65,79.2,75.8,79.2,21621100,35.4635355681731,36.6433400782689,35.0702673981411,36.6433400782689,46731305.5071506,0.0,1.0
2007-11-23,77.44,77.95,76.68,77.55,9613900,35.8290436320851,36.0650045341043,35.477415621233,35.8799371599716,20779243.3324482,0.0,1.0
2007-11-26,72.5,77.71,72.04,76.68,21376100,33.5434615615466,35.9539641096246,33.330634081294,35.477415621233,46201768.6265455,0.0,1.0
2007-11-27,74.3,75.03,71.0,72.86,21997200,34.3762647451436,34.7140127029358,32.8494589085491,33.710022198266,47544198.6532552,0.0,1.0
2007-11-28,79.7,80.2,77.0,77.46,18292400,36.8746742959347,37.1060085136005,35.6254695205392,35.8382970007917,39536736.4684962,0.0,1.0
2007-11-29,79.65,81.54,78.64,81.1,16360400,36.8515408741681,37.725984216945,36.3842457544831,37.522410105399,35360959.9242956,0.0,1.0
2007-11-30,80.95,82.66,79.8,82.165,16183200,37.4530098400993,38.2441728645165,36.9209411394679,38.0151519890273,34977964.2702416,0.0,1.0
2007-12-03,80.9,81.1,79.73,80.9,12485200,37.4298764183327,37.522410105399,36.8885543489946,37.4298764183327,26985199.4356382,0.0,1.0
2007-12-04,79.88,80.46,78.42,79.0,13362200,36.9579546142944,37.2263023067868,36.2824586987101,36.5508063912025,28880725.3307023,0.0,1.0
2007-12-05,83.4,83.94,81.93,82.65,14970900,38.5865475066619,38.836388461741,37.9064249067243,38.2395461801631,32357729.3300064,0.0,1.0
2007-12-06,85.5,85.85,83.35,83.9,11511100,39.5581512208584,39.7200851732245,38.5634140848953,38.8178817243277,24879804.0258526,0.0,1.0
2007-12-07,85.67,86.06,84.91,85.85,10581100,39.6368048548648,39.8172455446442,39.2851768440127,39.7200851732245,22869725.2545759,0.0,1.0
2007-12-10,85.3,85.96,84.59,85.09,10849700,39.4656175337921,39.770978701111,39.1371229447066,39.3684571623724,23450270.585721,0.0,1.0
2007-12-11,82.08,87.0,80.9,85.84,17948500,37.9758251720241,40.2521538738559,37.4298764183327,39.7154584888712,38793439.5981284,0.0,1.0
2007-12-12,85.08,87.0,83.0,86.08,18539100,39.3638304780191,40.2521538738559,38.4014801325292,39.8264989133508,40069947.6866402,0.0,1.0
2007-12-13,82.4,83.37,80.0,82.84,14733600,38.1238790713302,38.572667453602,37.0134748265342,38.3274531828762,31844835.0370775,0.0,1.0
2007-12-14,80.0,81.75,79.23,80.28,12972200,37.0134748265342,37.8231445883646,36.6572201313288,37.1430219884271,28037789.0717799,0.0,1.0
2007-12-17,75.56,78.47,74.99,78.47,18643100,34.9592269736616,36.3055921204767,34.6955059655225,36.3055921204767,40294730.6890195,0.0,1.0
2007-12-18,78.14,78.35,75.12,78.25,16271400,36.1529115368173,36.2500719082369,34.7556528621156,36.2038050647038,35168597.5472594,0.0,1.0
2007-12-19,78.4,79.09,77.52,78.08,12887000,36.2732053300035,36.5924465503824,35.8660571069116,36.1251514306974,27853639.9198307,0.0,1.0
2007-12-20,79.22,80.23,78.57,78.95,14385700,36.6525934469755,37.1198885666605,36.3518589640099,36.5276729694359,31092892.6666181,0.0,1.0
2007-12-21,81.75,81.75,80.64,80.77,10317300,37.8231445883646,37.8231445883646,37.3095826251465,37.3697295217396,22299554.5235407,0.0,1.0
2007-12-24,82.42,82.52,81.15,81.5,3054600,38.6897489398417,38.7366911249179,38.0935831893734,38.2578808371402,6507153.41656673,1.203057,1.0
2007-12-26,82.72,83.12,81.0,81.61,5871200,38.8305754950704,39.0183442353754,38.023169911759,38.3095172407241,12507300.1831162,0.0,1.0
2007-12-27,82.11,82.45,81.49,82.28,5819700,38.5442281661053,38.7038315953646,38.2531866186326,38.6240298807349,12397590.7609486,0.0,1.0
2007-12-28,81.77,82.57,81.14,82.46,5799500,38.3846247368461,38.760162217456,38.0888889708657,38.7085258138722,12354559.1040983,0.0,1.0
2007-12-31,80.7,81.92,80.5,81.65,4164500,37.8823433565303,38.4550380144604,37.7884589863778,38.3282941147546,8871551.23528191,0.0,1.0
2008-01-02,80.95,82.0999,80.106,82.0,15429200,37.9996988192209,38.5394870054126,37.6035067771774,38.4925917625214,32868516.825408,0.0,1.0
2008-01-03,80.61,81.69,80.61,81.2582,8064600,37.8400953899616,38.3470709887851,37.8400953899616,38.1443746336259,17179856.4274354,0.0,1.0
2008-01-04,78.0,79.61,77.18,78.63,13878100,36.6149043594716,37.3706735391992,36.2299784418464,36.910640125452,29564239.452123,0.0,1.0
2008-01-07,77.26,78.4,75.35,77.99,16179000,36.2675321899074,36.8026730997766,35.3709364549511,36.610210140964,34465800.8009668,0.0,1.0
2008-01-08,77.25,80.32,76.95,78.91,16632700,36.2628379713998,37.7039630532405,36.122011416171,37.0420782436655,35432308.8560628,0.0,1.0
2008-01-09,80.47,80.55,77.42,78.03,18529900,37.7743763308549,37.8119300789159,36.3426396860294,36.6289870149945,39473876.1519151,0.0,1.0
2008-01-10,81.52,82.28,79.18,79.84,21958900,38.2672692741555,38.6240298807349,37.1688221433713,37.4786405648745,46778606.4162401,0.0,1.0
2008-01-11,79.13,80.82,78.59,80.25,14909400,37.1453510508332,37.9386739786217,36.8918632514215,37.6711035236871,31761197.2595299,0.0,1.0
2008-01-14,79.85,80.58,79.2,80.463,9262200,37.4833347833822,37.8260127344388,37.1782105803866,37.7710903778995,19731079.8058418,0.0,1.0
2008-01-15,76.1799,78.63,75.66,78.45,19775000,35.7605096488989,36.910640125452,35.5164572286875,36.8261441923147,42126287.8323208,0.0,1.0
2008-01-16,72.78,75.75,71.65,75.11,25291100,34.1645222984916,35.5587051952561,33.63407560713,35.2582752107681,53877125.572491,0.0,1.0
2008-01-17,69.75,74.48,68.95,74.35,29481000,32.7421740906814,34.9625394447878,32.3666366100714,34.9015146041886,62802785.9208419,0.0,1.0
2008-01-18,70.84,72.08,68.63,71.61,22734500,33.2538439080124,33.8359270029579,32.2164216178274,33.6152987330995,48430851.6168849,0.0,1.0
2008-01-22,69.5899,70.28,65.01,68.26,29287500,32.6670196523743,32.9909676715855,30.5171145180673,32.0427355330453,62390576.7326976,0.0,1.0
2008-01-23,69.26,69.91,64.0,66.06,26904800,32.5121573838077,32.8172815868033,30.0429984487972,31.0100074613679,57314758.476411,0.0,1.0
2008-01-24,71.85,72.64,69.87,70.11,19010100,33.7279599772825,34.0988032393848,32.7985047127728,32.9111659569558,40496836.6281265,0.0,1.0
2008-01-25,73.7,74.74,70.89,73.58,18013000,34.5963904011931,35.084589125986,33.2773150005506,34.5400597791016,38372734.398159,0.0,1.0
2008-01-28,73.88,74.2299,70.38,71.25,18967600,34.6808863343303,34.8451370399121,33.0379098566617,33.446306866825,40406299.7263377,0.0,1.0
2008-01-29,74.9,75.33,73.8,75.23,13988400,35.159696622108,35.3615480179359,34.6433325862693,35.3146058328596,29799209.3407655,0.0,1.0
2008-01-30,74.5999,77.38,73.52,74.19,18514100,35.0188231246942,36.3238628119989,34.5118944680558,34.8264071080667,39440217.7272501,0.0,1.0
2008-01-31,76.49,76.72,72.51,73.01,18349700,35.9060773648203,36.0140443904957,34.0377783987857,34.272489324167,39089999.6883306,0.0,1.0
2008-02-01,77.95,78.33,76.52,76.76,17810200,36.5914332669335,36.7698135702232,35.9201600203432,36.0328212645262,37940713.6056233,0.0,1.0
2008-02-04,78.29,78.46,77.43,78.35,10561900,36.7510366961927,36.8308384108223,36.347333904537,36.7792020072385,22499804.7765456,0.0,1.0
2008-02-05,73.8699,76.75,73.3,76.2,18114300,34.6761451736376,36.0281270460185,34.4086216608881,35.7699450280992,38588531.7664227,0.0,1.0
2008-02-06,73.79,75.66,72.94,74.31,18702000,34.6386383677617,35.5164572286875,34.2396297946136,34.8827377301582,39840497.3471587,0.0,1.0
2008-02-07,75.39,75.99,72.1,74.09,18039200,35.3897133289816,35.6713664394391,33.8453154399731,34.7794649229904,38428547.7352618,0.0,1.0
2008-02-08,75.11,75.81,74.38,74.47,13644300,35.2582752107681,35.5868705063018,34.9155972597115,34.9578452262801,29066179.9782824,0.0,1.0
2008-02-11,77.76,77.99,75.19,75.77,13340900,36.5022431152886,36.610210140964,35.2958289588291,35.5680936322713,28419853.0135125,0.0,1.0
2008-02-12,78.7,81.04,77.75,79.22,21728600,36.9434996550053,38.0419467857895,36.497548896781,37.1875990174018,46288002.922547,0.0,1.0
2008-02-13,80.36,80.4,78.94,79.85,12955500,37.722739927271,37.7415168013015,37.0561608991883,37.4833347833822,27598843.0852912,0.0,1.0
2008-02-14,78.65,80.88,78.47,80.81,14270300,36.9200285624672,37.9668392896675,36.83553262933,37.9339797601141,30399735.2846305,0.0,1.0
2008-02-15,78.7,78.7,77.0401,77.92,12094400,36.9434996550053,36.9434996550053,36.1643063249247,36.5773506114106,25764458.9410479,0.0,1.0
2008-02-19,80.63,82.25,80.15,81.93,14695700,37.8494838269769,38.6099472252121,37.6241613386109,38.4597322329681,31305956.4145354,0.0,1.0
2008-02-20,83.26,83.52,79.43,79.91,14686500,39.0840632944821,39.2061129756804,37.2861776060619,37.5115000944279,31286357.8381482,0.0,1.0
2008-02-21,83.2,84.9,82.69,84.7,16537200,39.0558979834364,39.8539151297326,38.8164928395475,39.7600307595801,35228867.1120433,0.0,1.0
2008-02-22,84.39,84.68,82.32,84.57,14575700,39.6145099858437,39.7506423225648,38.6428067547654,39.699005918981,31050322.8094846,0.0,1.0
2008-02-25,85.0,85.39,83.29,84.2,14288600,39.9008573148088,40.0839318366062,39.098145950005,39.5253198341989,30438719.4094007,0.0,1.0
2008-02-26,86.523,86.81,84.12,84.52,13911400,40.61578679352,40.7505108646889,39.4877660861379,39.6755348264428,29635177.7775246,0.0,1.0
2008-02-27,88.23,88.54,86.0,86.32,17909000,41.4170898927715,41.5626106665079,40.3702791655713,40.5204941578153,38151185.2737818,0.0,1.0
2008-02-28,88.17,88.77,87.44,87.7425,13273000,41.3889245817258,41.6705776921833,41.0462466306692,41.1882467405249,28275206.9986546,0.0,1.0
2008-02-29,83.53,86.93,83.15,86.88,21531400,39.210807194188,40.8068414867804,39.0324268908983,40.7833703942422,45867911.6982469,0.0,1.0
2008-03-03,85.76,85.98,82.92,85.15,14919500,40.2576179213883,40.360890728556,38.9244598652229,39.9712705924232,31782713.087955,0.0,1.0
2008-03-04,83.82,85.56,81.66,85.02,19154900,39.3469395309091,40.1637335512358,38.3329883332622,39.9102457518241,40805301.1782211,0.0,1.0
2008-03-05,86.2001,86.23,84.1701,84.81,16905900,40.4642104779088,40.4782461912466,39.5112841208611,39.8116671631639,36014301.3635617,0.0,1.0
2008-03-06,82.3401,85.95,82.21,85.85,18587200,38.6522421339658,40.3468080730332,38.5911703511816,40.2998658879569,39595941.1983268,0.0,1.0
2008-03-07,80.81,82.77,80.46,80.96,18916200,37.9339797601141,38.8540465876085,37.7696821123473,38.0043930377285,40296803.3321743,0.0,1.0
2008-03-10,78.1,80.98,77.7,80.92,20764100,36.6618465445479,38.0137814747437,36.4740778042429,37.985616163698,44233347.8219516,0.0,1.0
2008-03-11,82.2501,85.29,78.75,81.05,19477300,38.6099941673971,40.0369896515299,36.9669707475435,38.0466410042971,41492103.4637908,0.0,1.0
2008-03-12,82.42,83.73,81.78,82.64,16117000,38.6897489398417,39.3046915643405,38.3893189553537,38.7930217470094,34333723.4383572,0.0,1.0
2008-03-13,81.55,82.17,78.15,79.93,23648500,38.2813519296783,38.5723934771511,36.685317637086,37.5208885314432,50377927.5753547,0.0,1.0
2008-03-14,80.14,83.19,78.43,82.97,20810000,37.6194671201033,39.0512037649288,36.8167557552995,38.947930957761,44331127.6758835,0.0,1.0
2008-03-17,77.0,79.0,75.52,76.33,27635300,36.1454825087092,37.0843262102341,35.4507381695807,35.8309698686983,58870928.0471572,0.0,1.0
2008-03-18,80.86,81.09,78.53,79.34,18063200,37.9574508526522,38.0654178783276,36.8636979403757,37.2439296394933,38479674.456272,0.0,1.0
2008-03-19,74.82,81.27,74.51,81.25,27417100,35.122142874047,38.1499138114648,34.9766221003106,38.1405253744496,58406100.9419734,0.0,1.0
2008-03-20,75.0,75.08,72.11,73.7,22579000,35.2066388071842,35.2441925552452,33.8500096584808,34.5963904011931,48099593.07034,0.0,1.0
2008-03-24,75.59,77.59,74.96,75.7,16882200,35.4835976991341,36.422441400659,35.1878619331537,35.535234102718,35963813.7265642,0.0,1.0
2008-03-25,78.33,78.52,76.4,77.0,16501100,36.7698135702232,36.8590037218681,35.8638293982517,36.1454825087092,35151964.0025239,0.0,1.0
2008-03-26,79.23,79.64,77.36,79.22,14386900,37.1922932359094,37.3847561947221,36.3144743749836,37.1875990174018,30648125.9375382,0.0,1.0
2008-03-27,77.73,79.99,77.38,79.87,12652500,36.4881604597658,37.5490538424889,36.3238628119989,37.4927232203974,26953368.232538,0.0,1.0
2008-03-28,76.87,77.69,76.45,77.54,13652400,36.08445766811,36.4693835857353,35.8873004907898,36.3989703081209,29083435.2466234,0.0,1.0
2008-03-31,77.03,77.83,76.2,76.51,9704000,36.159565164232,36.535102644842,35.7699450280992,35.9154658018356,20672237.528437,0.0,1.0
2008-04-01,79.88,79.97,77.48,77.9,13167000,37.497417438905,37.5396654054737,36.3708049970751,36.5679621743954,28049397.3141931,0.0,1.0
2008-04-02,81.4,82.3,79.94,80.76,15630400,38.210938652064,38.6334183177502,37.5255827499508,37.910508667576,33297129.1698765,0.0,1.0
2008-04-03,82.72,83.76,80.72,80.83,14489800,38.8305754950704,39.3187742198634,37.8917317935455,37.9433681971294,30867331.7538692,0.0,1.0
2008-04-04,83.7,84.24,82.63,82.84,13811000,39.2906089088176,39.5440967082293,38.7883275285018,38.8869061171619,29421297.6612988,0.0,1.0
2008-04-07,83.69,85.88,83.34,85.0,10201700,39.28591469031,40.3139485434798,39.1216170425431,39.9008573148088,21732477.9053849,0.0,1.0
2008-04-08,84.6,85.118,82.55,82.9,10906800,39.7130885745038,39.9562490931988,38.7507737804408,38.9150714282077,23234538.3630623,0.0,1.0
2008-04-09,83.95,85.39,83.24,84.85,10706200,39.4079643715082,40.0839318366062,39.0746748574669,39.8304440371944,22807204.1866192,0.0,1.0
2008-04-10,84.08,84.64,82.62,83.95,9370700,39.4689892121074,39.7318654485343,38.7836333099942,39.4079643715082,19962215.1904085,0.0,1.0
2008-04-11,82.66,83.75,82.28,83.09,8391400,38.8024101840247,39.3140800013557,38.6240298807349,39.0042615798525,17876031.9451902,0.0,1.0
2008-04-14,83.14,84.38,81.36,82.22,12625000,39.0277326723906,39.6098157673361,38.1921617780335,38.5958645696892,26894785.5313806,0.0,1.0
2008-04-15,84.15,84.46,83.34,84.02,8194100,39.5018487416607,39.6473695153971,39.1216170425431,39.4408239010616,17455727.692886,0.0,1.0
2008-04-16,86.927,87.19,85.55,85.66,14150200,40.8054332212281,40.9288911679786,40.1590393327282,40.210675736312,30143888.6515755,0.0,1.0
2008-04-17,87.7899,88.28,86.21,86.44,14112200,41.210497336251,41.4405609853097,40.4688577542314,40.5768247799068,30062938.0099761,0.0,1.0
2008-04-18,87.7699,88.56,86.88,87.6,12362300,41.2011088992357,41.5719991035232,40.7833703942422,41.1213541267912,26335160.9643237,0.0,1.0
2008-04-21,89.42,89.99,87.56,88.05,8314900,41.9757018951789,42.2432723501135,41.1025772527607,41.3325939596343,17713065.5219704,0.0,1.0
2008-04-22,89.209,90.44,88.59,88.88,11681500,41.876653884668,42.4545121829566,41.586081759046,41.7222140957671,24884866.3116691,0.0,1.0
2008-04-23,88.65,89.5,88.12,89.2,10554500,41.6142470700918,42.0132556432399,41.3654534891877,41.8724290880111,22484040.7042341,0.0,1.0
2008-04-24,86.39,88.4,86.2,88.29,12142300,40.5533536873686,41.4968916074012,40.4641635357238,41.4452552038173,25866499.3550639,0.0,1.0
2008-04-25,87.6,87.66,86.05,87.45,9145500,41.1213541267912,41.149519437837,40.3937502581094,41.0509408491768,19482476.12493,0.0,1.0
2008-04-28,87.13,88.81,87.1,88.67,8493900,40.9007258569328,41.6893545662138,40.88664320141,41.623635507107,18094385.6495044,0.0,1.0
2008-04-29,83.93,86.39,83.53,86.32,11493200,39.398575934493,40.5533536873686,39.210807194188,40.5204941578153,24483734.5797436,0.0,1.0
2008-04-30,90.32,93.51,84.74,85.0,29863000,42.3981815608651,43.8956372647973,39.7788076336106,39.9008573148088,63616552.8969202,0.0,1.0
2008-05-01,91.82,93.8,90.13,91.55,20814000,43.1023143370088,44.0317696015184,42.3089914092202,42.9755704373029,44339648.7960518,0.0,1.0
2008-05-02,93.4,95.52,92.75,94.91,17122800,43.8440008612135,44.8391751848299,43.5388766582179,44.5528278558648,36476359.1046909,0.0,1.0
2008-05-05,93.85,94.32,92.92,93.58,11619300,44.0552406940566,44.2758689639149,43.6186783728475,43.9284967943507,24752362.8930511,0.0,1.0
2008-05-06,94.4,94.4,92.83,93.42,11195200,44.3134227119759,44.3134227119759,43.5764304062789,43.8533892982287,23848911.1272009,0.0,1.0
2008-05-07,91.418,94.72,90.932,94.55,14216600,42.9136067530023,44.4636377042199,42.6854677335317,44.3838359895903,30285339.2463703,0.0,1.0
2008-05-08,92.4,92.92,91.05,92.13,10583700,43.374579010451,43.6186783728475,42.7408595119217,43.2478351107451,22546244.8814632,0.0,1.0
2008-05-09,92.88,92.88,90.84,91.45,8162300,43.599901498817,43.599901498817,42.6422809232616,42.9286282522267,17387984.7875475,0.0,1.0
2008-05-12,94.71,94.89,92.06,93.15,9493300,44.4589434857123,44.5434394188495,43.2149755811918,43.7266453985228,20223387.5235687,0.0,1.0
2008-05-13,95.02,95.83,94.47,95.4,11097700,44.6044642594486,44.9846959585662,44.3462822415293,44.7828445627384,23641208.8230972,0.0,1.0
2008-05-14,94.25,96.03,94.15,95.32,8834700,44.2430094343615,45.0785803287187,44.1960672492853,44.7452908146774,18820385.0878486,0.0,1.0
2008-05-15,96.828,97.0,94.77,95.1,10369200,45.4531789656272,45.5339195239583,44.487108796758,44.6420180075096,22089299.8124349,0.0,1.0
2008-05-16,99.545,99.69,98.06,98.16,12181300,46.7285981341487,46.7966643025093,46.0315066857665,46.0784488708427,25949580.2767054,0.0,1.0
2008-05-19,100.03,102.01,99.0705,100.5,15449000,46.9562677317685,47.8857229962782,46.505857465962,47.1768960016269,32910696.3702415,0.0,1.0
2008-05-20,100.47,100.5699,98.13,98.77,14820000,47.162813346104,47.2097085889952,46.0643662153199,46.3647961998078,31570750.2237671,0.0,1.0
2008-05-21,98.7499,101.49,98.415,100.95,14657300,46.3553608206075,47.6416236338817,46.1981514427872,47.38813583447,31224153.6609192,0.0,1.0
2008-05-22,97.48,99.62,97.16,99.2,9773100,45.7592420123243,46.7638047729559,45.6090270200803,46.5666475956357,20819439.8793454,0.0,1.0
2008-05-23,97.45,98.44,95.97,97.96,11263700,45.7451593568014,46.2098869890562,45.050415017673,45.9845645006902,23994835.310084,0.0,1.0
2008-05-27,95.76,97.63,94.99,97.07,11999700,44.9518364290129,45.8296552899386,44.5903816039258,45.5667790535117,25562721.4210619,0.0,1.0
2008-05-28,99.21,99.5,95.03,96.13,12813600,46.5713418141433,46.7074741508644,44.6091584779563,45.125522513795,27296556.3473187,0.0,1.0
2008-05-29,97.58,102.21,97.42,99.47,18845100,45.8061841974005,47.9796073664307,45.7310767012785,46.6933914953416,40145340.4211818,0.0,1.0
2008-05-30,99.24,100.16,98.29,99.5,10783300,46.5854244696662,47.0172925723677,46.1394737114419,46.7074741508644,22971448.7778642,0.0,1.0
2008-06-02,98.43,99.48,97.5,98.25,10978300,46.2051927705486,46.6980857138492,45.7686304493395,46.1206968374114,23386853.3860717,0.0,1.0
2008-06-03,95.6,98.5,95.16,97.95,14107600,44.8767289328909,46.238052300102,44.6701833185554,45.9798702821826,30053138.7217825,0.0,1.0
2008-06-04,93.1,94.88,93.01,94.2,16948600,43.7031743059847,44.5387452003419,43.6609263394161,44.2195383418234,36105264.3213589,0.0,1.0
2008-06-05,97.32,97.35,94.11,94.25,12947600,45.6841345162023,45.6982171717252,44.1772903752548,44.2430094343615,27582013.8729586,0.0,1.0
2008-06-06,94.8,97.55,94.7,97.09,12576300,44.5011914522809,45.7921015418776,44.4542492672046,45.5761674905269,26791040.8933308,0.0,1.0
2008-06-09,94.68,95.51,93.36,95.06,8863800,44.4448608301894,44.8344809663222,43.825223987183,44.6232411334791,18882376.2370733,0.0,1.0
2008-06-10,91.45,93.04,90.13,92.22,17760300,42.9286282522267,43.675008994939,42.3089914092202,43.2900830773138,37834412.631523,0.0,1.0
2008-06-11,90.01,91.8071,89.88,91.3,13812600,42.2526607871287,43.0962587951339,42.1916359465296,42.8582149746123,29424706.1093661,0.0,1.0
2008-06-12,90.83,91.8654,90.3,90.56,11698000,42.6375867047539,43.1236260890334,42.3887931238498,42.5108428050481,24920015.9323636,0.0,1.0
2008-06-13,90.82,92.0,90.28,91.29,11323900,42.6328924862463,43.186810270146,42.3794046868346,42.8535207561047,24123078.1686178,0.0,1.0
2008-06-16,91.76,92.45,90.56,90.97,10477600,43.074149025963,43.3980501029891,42.5108428050481,42.7033057638607,22320222.1689975,0.0,1.0
2008-06-17,94.0,95.04,92.92,93.09,9144700,44.1256539716709,44.6138526964639,43.6186783728475,43.6984800874771,19480771.9008963,0.0,1.0
2008-06-18,92.89,93.75,91.88,93.26,13741200,43.6045957173246,44.0082985089803,43.1304796480545,43.7782818021067,29272604.1143609,0.0,1.0
2008-06-19,92.0,93.06,91.36,92.87,15482200,43.186810270146,43.6843974319542,42.886380285658,43.5952072803094,32981421.6676388,0.0,1.0
2008-06-20,89.1,91.78,88.86,89.349,19744500,41.8254869029349,43.0835374629783,41.7128256587519,41.9423729437747,42061314.2910371,0.0,1.0
2008-06-23,89.15,89.93,88.4718,89.13,14142500,41.848957995473,42.2151070390677,41.5305960962859,41.8395695584578,30127485.4952514,0.0,1.0
2008-06-24,88.92,90.32,88.04,89.15,15728400,41.7409909697976,42.3981815608651,41.3278997411267,41.848957995473,33505896.6140013,0.0,1.0
2008-06-25,91.46,92.29,88.67,88.87,22156700,43.2303862311304,43.6227022225129,41.9116372962425,42.0061712700696,46875634.4476225,0.632829,1.0
2008-06-26,88.44,90.32,88.0501,89.7,18149300,41.8029232263413,42.691542580316,41.6186292443654,42.398487261452,38397412.6237316,0.0,1.0
2008-06-27,88.62,89.27,87.84,88.83,14135900,41.8880038027857,42.1952392177238,41.51932130486,41.9872644753041,29906496.9507258,0.0,1.0
2008-06-30,89.29,90.58,89.29,90.14,11887600,42.2046926151065,42.8144367462912,42.2046926151065,42.6064620038716,25149900.1231932,0.0,1.0
2008-07-01,87.78,88.74,86.36,87.3,16154000,41.4909611127119,41.944724187082,40.8197698985395,41.2640795755269,34176073.1005471,0.0,1.0
2008-07-02,83.96,88.97,83.83,88.52,18822300,39.6853622126144,42.0534382569831,39.6239151296268,41.8407368158721,39821239.3661278,0.0,1.0
2008-07-03,83.06,84.95,81.94,84.45,14003700,39.2599593303925,40.1533053830585,38.7305690769607,39.9169704484908,29626809.1418925,0.0,1.0
2008-07-07,81.85,84.1,81.25,82.92,19531500,38.6880287887385,39.7515359942934,38.4044268672573,39.1937855487135,41321652.3315177,0.0,1.0
2008-07-08,81.76,81.89,79.43,81.23,20317200,38.6454885005164,38.706935583504,37.5441677054307,38.3949734698746,42983911.8731234,0.0,1.0
2008-07-09,79.31,82.24,78.96,82.21,14114000,37.4874473211344,38.8723700377014,37.322012866937,38.8581899416273,29860164.4014562,0.0,1.0
2008-07-10,82.15,82.36,79.03,79.31,21395600,38.8298297494792,38.9290904219976,37.3550997577765,37.4874473211344,45265419.687388,0.0,1.0
2008-07-11,81.64,83.36,80.68,81.5,18336400,38.5887681162201,39.4017602911331,38.13500504185,38.5225943345411,38793249.1519668,0.0,1.0
2008-07-14,82.58,83.5,82.35,83.45,13114200,39.0330777932074,39.4679340728121,38.9243637233063,39.4443005793553,27744946.0105977,0.0,1.0
2008-07-15,82.46,83.63,78.85,81.32,19423800,38.9763574089112,39.5293811557997,37.2700191813321,38.4375137580967,41093797.7399039,0.0,1.0
2008-07-16,83.35,83.51,81.77,82.6,13294800,39.3970335924418,39.4726607715034,38.6502151992077,39.0425311905901,28127030.8689584,0.0,1.0
2008-07-17,80.8,83.72,79.92,83.21,14345000,38.1917254261463,39.5719214440219,37.7757759413071,39.3308598107628,30348877.5923826,0.0,1.0
2008-07-18,80.92,82.33,80.03,80.8,12705600,38.2484458104425,38.9149103259236,37.827769626912,38.1917254261463,26880494.885868,0.0,1.0
2008-07-21,82.59,82.82,81.78,81.8,9092900,39.0378044918988,39.1465185617999,38.6549418978991,38.6643952952818,19237316.7695905,0.0,1.0
2008-07-22,81.43,81.8,80.53,81.57,9645800,38.4895074437016,38.6643952952818,38.0641045614797,38.5556812253806,20407054.9655353,0.0,1.0
2008-07-23,80.2,81.59,80.1,80.97,11674500,37.908123504665,38.5651346227633,37.8608565177515,38.2720793038993,24699056.9154598,0.0,1.0
2008-07-24,77.5,80.72,77.37,80.51,13685600,36.6319148579992,38.1539118366155,36.5704677750116,38.054651164097,28953823.574647,0.0,1.0
2008-07-25,77.4,78.15,76.33,76.7,9560400,36.5846478710857,36.9391502729373,36.0788911111107,36.2537789626909,20226379.1797988,0.0,1.0
2008-07-28,77.14,78.71,76.94,78.14,8216400,36.4617537051105,37.2038453996531,36.3672197312834,36.9344235742459,17382956.9780448,0.0,1.0
2008-07-29,78.55,78.63,77.63,78.2,8327500,37.1282182205915,37.1660318101223,36.6933619409868,36.9627837663941,17618004.7508237,0.0,1.0
2008-07-30,82.43,82.6,80.24,80.58,13003200,38.9621773128371,39.0425311905901,37.9270302994304,38.0877380549365,27510109.8019707,0.0,1.0
2008-07-31,81.24,82.19,81.0,81.9,8721900,38.3997001685659,38.8487365442446,38.2862593999734,38.7116622821953,18452413.7659813,0.0,1.0
2008-08-01,79.08,81.17,78.68,80.99,9320400,37.3787332512333,38.3666132777264,37.1896653035791,38.281532701282,19718625.2151999,0.0,1.0
2008-08-04,75.65,78.0,75.01,77.69,13796400,35.7574756000986,36.868249792567,35.4549668838519,36.721722133135,29188236.6549702,0.0,1.0
2008-08-05,75.87,77.02,74.8,75.79,12141300,35.8614629713084,36.4050333208142,35.3557062113334,35.8236493817776,25686638.3766047,0.0,1.0
2008-08-06,77.5,77.9,76.15,76.34,8896400,36.6319148579992,36.8209828056534,35.9938105346663,36.0836178098021,18821593.2110751,0.0,1.0
2008-08-07,75.91,77.47,75.25,77.23,8434700,35.8803697660738,36.6177347619252,35.5684076524444,36.5042939933327,17844801.5216779,0.0,1.0
2008-08-08,74.61,75.27,74.06,74.42,7185800,35.2658989361977,35.5778610498271,35.0059305081732,35.176091661062,15202576.8283962,0.0,1.0
2008-08-11,72.05,74.97,71.53,74.76,15223100,34.0558640712109,35.4360600890865,33.8100757392604,35.336799416568,32206622.410359,0.0,1.0
2008-08-12,70.89,72.79,70.79,71.87,10007600,33.5075670230137,34.4056397743711,33.4603000361002,33.9707834947665,21172494.0671683,0.0,1.0
2008-08-13,72.45,73.06,70.2,70.28,11483800,34.2449320188651,34.5332606390377,33.1814248133103,33.2192384028411,24295604.0777555,0.0,1.0
2008-08-14,72.22,73.81,71.75,72.92,8416200,34.1362179489639,34.8877630408893,33.9140631104703,34.4670868573588,17805662.1535734,0.0,1.0
2008-08-15,70.3,71.94,69.78,71.6,9277600,33.2286918002238,34.003870385606,32.9829034682734,33.8431626300999,19628075.7581798,0.0,1.0
2008-08-18,69.22,71.39,68.7,71.39,8939300,32.7182083415575,33.7439019575815,32.4724200096071,33.7439019575815,18912354.2322472,0.0,1.0
2008-08-19,70.53,71.2,67.66,67.72,11265700,33.337405870125,33.6540946824457,31.9808433457062,32.0092035378543,23834182.6624262,0.0,1.0
2008-08-20,73.34,73.71,71.81,72.2602,9519400,34.6656082023957,34.8404960539758,33.9424233026184,34.1552192777032,20139637.8775132,0.0,1.0
2008-08-21,74.73,75.49,73.77,74.31,8462200,35.322619320494,35.6818484210369,34.8688562461239,35.1240979754571,17902981.6634548,0.0,1.0
2008-08-22,73.66,75.37,72.95,75.24,7459000,34.816862560519,35.6251280367407,34.4812669534328,35.5636809537531,15780570.0914313,0.0,1.0
2008-08-25,71.74,73.73,71.49,73.69,9797800,33.9093364117789,34.8499494513585,33.791168944495,34.8310426565931,20728632.476448,0.0,1.0
2008-08-26,71.48,72.49,71.06,71.41,7823400,33.7864422458037,34.2638388136305,33.5879209007668,33.7533553549642,16551509.861014,0.0,1.0
2008-08-27,73.59,73.82,72.17,72.67,7148700,34.7837756696795,34.8924897395807,34.1125844555072,34.3489193900749,15124086.5280353,0.0,1.0
2008-08-28,74.31,75.19,73.45,75.02,7052600,35.1240979754571,35.5400474602963,34.7176018880006,35.4596935825433,14920773.3780437,0.0,1.0
2008-08-29,73.38,74.94,73.11,74.43,4970700,34.6845149971611,35.4218799930124,34.5568941324945,35.1808183597533,10516219.2992998,0.0,1.0
2008-09-02,70.1,71.8901,69.71,70.79,11414500,33.1341578263967,33.9802841591361,32.9498165774339,33.4603000361002,24148990.1204776,0.0,1.0
2008-09-03,68.74,71.33,67.5111,69.92,11956700,32.4913268043725,33.7155417654334,31.9104628021919,33.0490772499523,25296090.9521674,0.0,1.0
2008-09-04,64.89,68.24,64.1,67.94,18460100,30.6715478082009,32.2549918698047,30.2981386115839,32.1131909090641,39054954.0078872,0.0,1.0
2008-09-05,64.43,64.74,61.74,63.13,18280600,30.4541196683986,30.6006473278306,29.1826377204242,29.8396488385225,38675196.3551976,0.0,1.0
2008-09-08,63.05,67.49,62.64,67.25,23604200,29.8018352489916,31.9004894679531,29.6080406026461,31.7870486993606,49938025.5466098,0.0,1.0
2008-09-09,58.39,62.05,57.99,61.22,22174900,27.5991936588203,29.3291653798562,27.4101257111661,28.9368493884737,46914139.1232712,0.0,1.0
2008-09-10,59.95,60.39,57.02,59.31,24011700,28.3365586546717,28.5445333970913,26.9516359381047,28.034049938425,50800149.4656683,0.0,1.0
2008-09-11,60.65,60.81,56.9,57.15,22481900,28.6674275630665,28.7430547421282,26.8949155538085,27.0130830210923,47563641.069654,0.0,1.0
2008-09-12,63.77,64.16,60.8,61.15,22671600,30.1421575547692,30.326498803732,28.7383280434368,28.9037624976342,47964978.265839,0.0,1.0
2008-09-15,57.8,61.17,57.45,58.53,29446100,27.3203184360304,28.9132158950169,27.154883981833,27.6653674404993,62297391.7374038,0.0,1.0
2008-09-16,58.6,58.89,53.59,54.41,31477900,27.6984543313388,27.8355285933881,25.33037828697,25.7179675796611,66595952.1760376,0.0,1.0
2008-09-17,53.24,56.95,52.86,56.84,32248200,25.1649438327726,26.9185490472652,24.9853292825012,26.8665553616603,68225630.8382484,0.0,1.0
2008-09-18,55.0,56.94,50.59,54.5,29223100,25.9968428024511,26.9138223485739,23.9123686795636,25.7605078678833,61825603.6786305,0.0,1.0
2008-09-19,63.3,65.0,60.52,63.0,28347700,29.9200027162755,30.7235414938058,28.6059804800789,29.7782017555349,59973571.0927559,0.0,1.0
2008-09-22,62.95,64.79,62.79,64.37,20275500,29.7545682620781,30.6242808212874,29.6789410830164,30.4257594762505,42895689.6217744,0.0,1.0
2008-09-23,58.93,62.8454,58.0,62.1,22246500,27.8544353881535,29.7051269937665,27.4148524098575,29.3527988733129,47065619.0560431,0.0,1.0
2008-09-24,58.78,60.42,58.5,59.75,12053300,27.7835349077832,28.5587134931653,27.6511873444252,28.2420246808446,25500461.9229184,0.0,1.0
2008-09-25,61.94,62.67,60.48,61.0,16532300,29.2771716942513,29.6222206987202,28.5870736853135,28.8328620172639,34976420.2872462,0.0,1.0
2008-09-26,60.28,60.37,58.72,59.83,14431700,28.4925397114864,28.5350799997086,27.755174715635,28.2798382703754,30532303.7120939,0.0,1.0
2008-09-29,50.99,55.92,48.66,55.85,30342700,24.1014366272178,26.4316990820557,23.0001158321322,26.3986121912162,64194275.9234847,0.0,1.0
2008-09-30,56.31,56.57,53.16,53.3,21988300,26.6160403310185,26.7389344969938,25.1271302432418,25.1933040249208,46519360.4157956,0.0,1.0
2008-10-01,56.25,56.64,53.41,56.09,17278600,26.5876801388704,26.7720213878332,25.2452977105257,26.5120529598087,36555323.552997,0.0,1.0
2008-10-02,49.46,53.9,48.38,53.79,22342400,23.3782517274405,25.476905946402,22.8677682687742,25.4249122607971,47268509.0777309,0.0,1.0
2008-10-03,47.4,52.62,46.86,50.5,28574800,22.4045517970215,24.8718885139086,22.1493100676883,23.8698283913414,60454033.2817576,0.0,1.0
2008-10-06,42.76,43.1,37.67,40.96,40806400,20.2113636042329,20.3720713597389,17.8054739703333,19.360557839789,86331714.0875426,0.0,1.0
2008-10-07,38.25,44.04,37.84,43.31,35136400,18.0796224944319,20.8163810367263,17.8858278480863,20.4713320322574,74336026.6738927,0.0,1.0
2008-10-08,37.0,39.81,33.75,34.09,42437400,17.4887851580125,18.8169874902832,15.9526080833222,16.1133158388283,89782325.4052966,0.0,1.0
2008-10-09,35.71,41.49,35.24,39.64,32847900,16.8790410268278,19.6110728704308,16.6568861883341,18.7366336125302,69494381.0572899,0.0,1.0
2008-10-10,34.44,36.23,31.27,32.21,34882700,16.2787502930257,17.1248293587782,14.7803868078663,15.2246964848536,73799288.4204814,0.0,1.0
2008-10-13,43.25,44.0,37.4,39.05,31200800,20.4429718401092,20.7974742419609,17.6778531056667,18.4577583897403,66009707.9110779,0.0,1.0
2008-10-14,43.51,47.4,41.83,47.0,33349000,20.5658660060845,22.4045517970215,19.7717806259369,22.2154838493673,70554529.022542,0.0,1.0
2008-10-15,34.97,40.65,34.7,40.64,30325800,16.5292653236675,19.214030180357,16.4016444590009,19.2093034816657,64158521.5818109,0.0,1.0
2008-10-16,36.9,37.38,32.9,36.61,31944400,17.441518171099,17.668399708284,15.5508386945571,17.3044439090497,67582898.9447268,0.0,1.0
2008-10-17,37.52,40.39,34.0,36.81,30717100,17.734573489963,19.0911360143818,16.0707755506061,17.3989778828768,64986372.1082589,0.0,1.0
2008-10-20,40.75,41.03,38.5,38.73,21666700,19.2612971672706,19.3936447306285,18.1977899617157,18.3065040316169,45838970.1032328,0.0,1.0
2008-10-21,37.84,39.75,37.26,38.24,19133100,17.8858278480863,18.7886272981351,17.6116793239878,18.0748957957405,40478780.7502835,0.0,1.0
2008-10-22,32.84,35.26,30.37,34.78,28418300,15.522478502409,16.6663395857168,14.3549839256443,16.4394580485318,60122935.3840087,0.0,1.0
2008-10-23,32.89,34.58,30.88,31.45,27729900,15.5461119958657,16.3449240747047,14.5960455589034,14.8654673843107,58666527.7622176,0.0,1.0
2008-10-24,29.94,31.0,28.3927,28.74,27774800,14.1517358819161,14.6527659431997,13.4203737934028,13.5845320389535,58761520.0664279,0.0,1.0
2008-10-27,28.99,30.69,28.56,30.06,21522500,13.7026995062374,14.5062382837677,13.4994514625091,14.2084562662123,45533894.5961697,0.0,1.0
2008-10-28,33.58,33.92,29.89,31.36,28305000,15.8722542055692,16.0329619610753,14.1281023884593,14.8229270960885,59883233.1998878,0.0,1.0
2008-10-29,35.57,37.25,32.1,33.71,28886100,16.8128672451488,17.6069526252964,15.1727027992487,15.9337012885568,61112632.4866729,0.0,1.0
2008-10-30,39.09,39.7,37.26,37.26,29306900,18.4766651845057,18.7649938046783,17.6116793239878,17.6116793239878,62002894.4379363,0.0,1.0
2008-10-31,37.66,38.96,37.0,37.26,19577300,17.8007472716419,18.4152181015181,17.4887851580125,17.6116793239878,41418548.7130954,0.0,1.0
2008-11-03,38.79,39.22,37.58,38.37,13145800,18.334864223765,18.5381122674933,17.7629336821111,18.1363428787281,27811800.2826033,0.0,1.0
2008-11-04,42.6,43.35,40.24,40.31,24932800,20.1357364251712,20.4902388270228,19.0202355340115,19.053322424851,52748866.8689687,0.0,1.0
2008-11-05,38.0,41.85,37.26,41.04,25900000,17.961455027148,19.7812340233196,17.6116793239878,19.3983714293198,54795115.3463025,0.0,1.0
2008-11-06,35.96,37.93,34.6101,37.61,25206400,16.9972084941116,17.9283681363085,16.3591514377657,17.7771137781852,53327706.3886117,0.0,1.0
2008-11-07,38.02,38.52,36.5,37.2,22419800,17.9709084245307,18.2072433590985,17.2524502234448,17.5833191318396,47432259.7313141,0.0,1.0
2008-11-10,38.18,40.09,36.7,39.64,18616300,18.0465356035924,18.9493350536411,17.3469841972719,18.7366336125302,39385417.2131803,0.0,1.0
2008-11-11,36.87,37.77,35.17,36.36,19791300,17.4273380750249,17.8527409572469,16.6237992974946,17.1862764417658,41871295.9981961,0.0,1.0
2008-11-12,33.15,35.11,32.4,34.89,25329700,15.669006161841,16.5954391053465,15.3145037599894,16.4914517341367,53588564.9879241,0.0,1.0
2008-11-13,37.24,37.5,31.11,33.87,39333500,17.602225926605,17.7251200925803,14.7047596288046,16.0093284676185,83215585.6939689,0.0,1.0
2008-11-14,34.55,35.93,33.73,34.78,25909500,16.3307439786306,16.9830283980376,15.9431546859395,16.4394580485318,54815213.9407346,0.0,1.0
2008-11-17,33.8,35.41,33.06,33.6,22618700,15.976241576779,16.7372400660871,15.6264658736188,15.8817076029519,47853060.8294754,0.0,1.0
2008-11-18,33.21,34.48,31.75,33.96,20862200,15.6973663539891,16.2976570877911,15.0072683450513,16.0518687558407,44136936.5010668,0.0,1.0
2008-11-19,30.2,32.6,29.61,32.1,24725000,14.2746300478913,15.4090377338165,13.9957548251014,15.1727027992487,52309236.5612869,0.0,1.0
2008-11-20,26.89,30.0,26.64,29.47,28868400,12.7100927810529,14.1800960740642,12.591925313769,13.9295810434224,61075185.6317837,0.0,1.0
2008-11-21,29.36,29.8,27.65,29.52,25033300,13.8775873578175,14.0855621002371,13.0693218815959,13.9532145368792,52961488.8416446,0.0,1.0
2008-11-24,31.68,33.29,30.54,30.68,29872700,14.9741814542118,15.7351799435199,14.4353378033974,14.5015115850763,63199924.4094785,0.0,1.0
2008-11-25,33.01,34.2,31.91,34.08,24582000,15.602832380162,16.1653095244332,15.082895524113,16.1085891401369,52006699.8240466,0.0,1.0
2008-11-26,36.29,36.6,32.43,32.57,19280500,17.1531895509263,17.2997172103583,15.3286838560634,15.3948576377424,40790626.310208,0.0,1.0
2008-11-28,35.16,35.64,34.55,35.3,8019400,16.6190725988033,16.8459541359883,16.3307439786306,16.6852463804822,16966175.5987698,0.0,1.0
2008-12-01,31.06,32.77,30.93,32.69,21376900,14.6811261353478,15.4893916115695,14.6196790523602,15.4515780220386,45225857.1909797,0.0,1.0
2008-12-02,32.36,32.49,31.09,31.94,18171300,15.2955969652239,15.3570440482115,14.6953062314219,15.097075620187,38443956.7371532,0.0,1.0
2008-12-03,31.49,32.29,30.13,31.33,19486700,14.8843741790761,15.2625100743845,14.2415431570518,14.8087470000144,41226871.5914591,0.0,1.0
2008-12-04,30.25,31.86,29.47,31.1,16327800,14.2982635413481,15.0592620306562,13.9295810434224,14.7000329301132,34543771.5965775,0.0,1.0
2008-12-05,31.72,32.14,28.65,29.3,18491000,14.9930882489772,15.1916095940141,13.5419917507313,13.8492271656694,39120327.3308294,0.0,1.0
2008-12-08,33.15,34.06,32.54,32.83,24356800,15.669006161841,16.0991357427542,15.3806775416683,15.5177518037176,51530257.3539312,0.0,1.0
2008-12-09,33.32,34.46,32.82,33.04,16118000,15.749360039594,16.2882036904084,15.5130251050263,15.6170124762361,34099910.0058573,0.0,1.0
2008-12-10,35.16,36.12,34.12,34.31,19204600,16.6190725988033,17.0728356731733,16.1274959349024,16.2173032100381,40630049.1189034,0.0,1.0
2008-12-11,35.32,38.26,34.84,35.59,22443300,16.6946997778649,18.0843491931232,16.4678182406799,16.8223206425315,47481977.3070144,0.0,1.0
2008-12-12,36.08,36.55,34.37,34.71,14488400,17.0539288784079,17.2760837169016,16.2456634021862,16.4063711576923,30652260.5862305,0.0,1.0
2008-12-15,35.72,36.85,35.0,36.33,13770900,16.8837677255191,17.4178846776422,16.5434454197416,17.1720963456918,29134287.7962316,0.0,1.0
2008-12-16,39.18,39.4475,36.16,36.19,22589800,18.5192054727279,18.6456446627216,17.0917424679387,17.1059225640128,47791918.7895715,0.0,1.0
2008-12-17,37.3,38.0,36.75,37.32,18745600,17.6305861187532,17.961455027148,17.3706176907287,17.6400395161359,39658969.661608,0.0,1.0
2008-12-18,35.95,37.88,35.12,37.83,17463100,16.9924817954203,17.9047346428518,16.6001658040378,17.881101149395,36945659.4132824,0.0,1.0
2008-12-19,36.39,37.22,35.83,37.11,12716800,17.2004565378399,17.5927725292223,16.935761411124,17.5407788436174,26904190.0708826,0.0,1.0
2008-12-22,34.79,36.27,34.02,36.1,14906700,16.4441847472231,17.1437361535436,16.0802289479888,17.0633822757906,31537233.4336961,0.0,1.0
2008-12-23,32.79,33.8761,32.28,33.76,14086600,16.1230594555107,16.6571019951456,15.872289088865,16.6000148587386,28648384.9591045,1.320614,1.0
2008-12-24,32.8,32.95,32.41,32.49,2668300,16.1279765215233,16.2017325117132,15.9362109470296,15.9755474751309,5426610.08237465,0.0,1.0
2008-12-26,33.06,33.24,32.23,32.88,4120300,16.2558202378525,16.3443274260803,15.8477037588017,16.1673130496246,8379590.57167793,0.0,1.0
2008-12-29,32.7,32.97,31.93,32.93,6384400,16.1804622675557,16.314062414719,15.7994544404603,16.2942698003244,12902590.5779352,0.206742,1.0
2008-12-30,34.163,34.29,33.41,33.86,7234600,16.9043771390368,16.9672186897395,16.5317811730592,16.754448084998,14620807.2481565,0.0,1.0
2008-12-31,34.99,35.31,34.02,34.16,9452700,17.3135894416444,17.4719303568009,16.8336185425763,16.9028926929572,19103489.4361331,0.0,1.0
2009-01-02,36.7,37.4,34.71,34.85,9887600,18.159723707012,18.5060944589169,17.1750411408825,17.2443152912634,19982403.1386493,0.0,1.0
2009-01-05,38.08,39.24,36.39,36.49,20790600,18.8425689036244,19.4165547210668,18.0063309454541,18.0558124814405,42016884.8552128,0.0,1.0
2009-01-06,40.25,40.79,39.12,39.77,21317800,19.9163182345295,20.1835185288561,19.3571768778831,19.6788068617948,43082332.7833951,0.0,1.0
2009-01-07,37.86,39.05,37.2,38.98,18219400,18.7337095244543,19.3225398026926,18.407131386944,19.2879027275021,36820603.1538803,0.0,1.0
2009-01-08,38.17,38.38,36.86,37.47,16609800,18.8871022860122,18.9910135115837,18.2388941645903,18.5407315341073,33567672.6053174,0.0,1.0
2009-01-09,37.91,38.89,37.09,38.81,16126900,18.7584502924475,19.2433693451144,18.352701697359,19.2037841163252,32591753.0216315,0.0,1.0
2009-01-12,35.83,37.14,35.3,37.09,19883900,17.7292343439302,18.3774424653522,17.4669822032023,18.352701697359,40184484.1790312,0.0,1.0
2009-01-13,36.05,36.76,35.11,35.21,19469800,17.8380937231003,18.1894126286038,17.3729672848281,17.4224488208145,39347606.3583553,0.0,1.0
2009-01-14,33.69,34.95,33.01,34.95,26611500,16.6703294738211,17.2937968272498,16.3338550291135,17.2937968272498,53780666.8073309,0.0,1.0
2009-01-15,34.87,35.26,31.96,33.99,34127700,17.2542115984607,17.4471895888077,15.8142989012562,16.8187740817803,68970575.2250173,0.0,1.0
2009-01-16,35.38,36.22,34.2,36.03,20525800,17.5065674319914,17.9222123342772,16.9226853073518,17.8281974159031,41481735.7440923,0.0,1.0
2009-01-20,32.76,34.98,32.53,34.62,23153400,16.2101511891475,17.3086412880458,16.0963436563788,17.1305077584947,46791999.3557994,0.0,1.0
2009-01-21,35.14,35.34,32.991,33.76,19970600,17.387811745624,17.4867748175968,16.3244535372761,16.7049665490116,40359701.0518942,0.0,1.0
2009-01-22,34.14,34.64,33.1,33.84,18919200,16.8929963857599,17.140404065692,16.3783884115013,16.7445517778007,38234868.0631027,0.0,1.0
2009-01-23,34.62,35.07,32.65,32.9,17179100,17.1305077584947,17.3531746704335,16.1557214995624,16.2794253395285,34718202.7751092,0.0,1.0
2009-01-26,34.4,35.72,34.22,34.7,15758900,17.0216483793246,17.6748046543452,16.9325816145491,17.1700929872838,31848041.2659958,0.0,1.0
2009-01-27,34.94,35.37,34.39,34.9,13718200,17.2888486736512,17.5016192783928,17.016700225726,17.2690560592566,27723876.6471761,0.0,1.0
2009-01-28,36.85,37.43,35.95,36.05,20554700,18.2339460109916,18.5209389197128,17.7886121871139,17.8380937231003,41540141.36838,0.0,1.0
2009-01-29,35.93,36.65,35.79,36.45,16983200,17.7787158799167,18.1349829390188,17.7094417295357,18.036019867046,34322297.5225846,0.0,1.0
2009-01-30,35.5,36.72,35.06,36.18,19176300,17.5659452751751,18.1696200142093,17.3482265168349,17.9024197198827,38754455.8141187,0.0,1.0
2009-02-02,35.14,35.71,34.13,34.59,12473800,17.387811745624,17.6698565007466,16.8880482321613,17.1156632976988,25208999.1778474,0.0,1.0
2009-02-03,36.25,36.68,35.05,35.34,14319900,17.9370567950732,18.1498273998147,17.3432783632363,17.4867748175968,28939885.7867574,0.0,1.0
2009-02-04,36.62,38.39,36.32,36.97,24204400,18.1201384782229,18.9959616651823,17.9716938702636,18.2933238541753,48916023.9622478,0.0,1.0
2009-02-05,38.04,38.23,36.03,36.5,22414300,18.8227762892299,18.9167912076041,17.8281974159031,18.0607606350392,45298310.8813692,0.0,1.0
2009-02-06,40.25,40.56,38.11,38.33,21251600,19.9163182345295,20.0697109960874,18.8574133644204,18.9662727435905,42948545.505615,0.0,1.0
2009-02-09,39.8,41.03,39.1512,40.38,23010900,19.6936513225907,20.3022742152235,19.3726151171109,19.9806442313118,46504013.1460763,0.0,1.0
2009-02-10,37.84,40.39,37.22,39.72,28231000,18.7238132172571,19.9855923849105,18.4170276941413,19.6540660938015,57053604.8188849,0.0,1.0
2009-02-11,38.23,39.3,37.14,38.7,22099500,18.9167912076041,19.4462436426586,18.3774424653522,19.1493544267402,44662113.9773634,0.0,1.0
2009-02-12,38.51,38.69,36.71,37.08,19236700,19.055339508366,19.1444062731415,18.1646718606106,18.3477535437604,38876521.5479241,0.0,1.0
2009-02-13,38.99,39.35,38.1,38.38,17472400,19.2928508811008,19.4709844106518,18.8524652108217,18.9910135115837,35310949.1281741,0.0,1.0
2009-02-17,36.4,37.5,36.18,37.41,21714100,18.0112790990528,18.5555759949033,17.9024197198827,18.5110426125155,43883237.5898037,0.0,1.0
2009-02-18,35.8,36.83,35.35,36.77,22308100,17.7143898831343,18.2240497037943,17.4917229711955,18.1943607822025,45083685.3692809,0.0,1.0
2009-02-19,35.85,36.98,35.6,36.61,17040400,17.7391306511275,18.2982720077739,17.6154268111615,18.1151903246242,34437896.1976455,0.0,1.0
2009-02-20,34.45,34.99,33.64,34.5,28957400,17.0463891473178,17.3135894416444,16.6455887058279,17.071129915311,58521627.1539223,0.0,1.0
2009-02-23,31.95,35.28,31.68,35.1,28084600,15.8093507476576,17.457085896005,15.6757506004943,17.3680191312295,56757736.8813169,0.0,1.0
2009-02-24,33.98,34.23,31.83,32.11,25533900,16.8138259281817,16.9375297681477,15.7499729044739,15.8885212052358,51602884.7750673,0.0,1.0
2009-02-25,34.29,35.08,32.54,33.97,34259600,16.9672186897395,17.3581228240322,16.1012918099774,16.808877774583,69237139.3026488,0.0,1.0
2009-02-26,34.7,35.78,34.53,35.15,26120200,17.1700929872838,17.704493575937,17.0859743761069,17.3927598992227,52787771.1944402,0.0,1.0
2009-02-27,34.2,35.08,33.4,33.46,27201600,16.9226853073518,17.3581228240322,16.5268330194605,16.5565219410524,54973232.8589629,0.0,1.0
2009-03-02,31.75,33.35,31.58,33.11,31270000,15.7103876756848,16.5020922514673,15.6262690645079,16.3833365650999,63195289.670452,0.0,1.0
2009-03-03,32.18,32.9525,31.14,32.34,27894300,15.9231582804263,16.3054031459213,15.4085503061677,16.0023287380046,56373148.9815956,0.0,1.0
2009-03-04,34.45,34.88,33.36,33.54,33228400,17.0463891473178,17.2591597520594,16.507040405066,16.5961071698415,67153129.6221827,0.0,1.0
2009-03-05,33.54,34.34,32.93,33.4,24329300,16.5961071698415,16.9919594577328,16.2942698003244,16.5268330194605,49168441.3488753,0.0,1.0
2009-03-06,33.47,34.83,32.68,34.05,24602400,16.561470094651,17.2344189840662,16.1705659603584,16.8484630033722,49720364.3936147,0.0,1.0
2009-03-09,33.02,33.98,32.79,32.82,21054200,16.3388031827122,16.8138259281817,16.2249956499434,16.2398401107393,42549608.8193038,0.0,1.0
2009-03-10,35.6,35.69,34.04,34.18,31465400,17.6154268111615,17.6599601935493,16.8435148497735,16.9127890001545,63590184.4450478,0.0,1.0
2009-03-11,35.52,36.32,34.88,36.13,25205000,17.5758415823724,17.9716938702636,17.2591597520594,17.8776789518895,50938192.393468,0.0,1.0
2009-03-12,36.66,36.73,35.06,35.51,23513600,18.1399310926174,18.1745681678079,17.3482265168349,17.5708934287737,47519947.655745,0.0,1.0
2009-03-13,36.43,37.2,35.7,37.04,23509200,18.0261235598487,18.407131386944,17.6649083471479,18.3279609293658,47511055.449971,0.0,1.0
2009-03-16,36.14,37.82,36.09,36.93,24441600,17.8826271054881,18.7139169100598,17.8578863374949,18.2735312397807,49395394.6916957,0.0,1.0
2009-03-17,37.29,37.34,35.66,35.97,20582100,18.4516647693318,18.476405537325,17.6451157327534,17.7985084943112,41595515.5588811,0.0,1.0
2009-03-18,38.22,38.58,36.13,36.99,32207100,18.9118430540054,19.0899765835565,17.8776789518895,18.3032201613726,65089127.404708,0.0,1.0
2009-03-19,38.61,39.53,38.28,39.45,29261000,19.1048210443524,19.5600511754274,18.9415319755973,19.5204659466382,59135189.3523217,0.0,1.0
2009-03-20,38.05,39.14,38.0,38.45,22908600,18.8277244428285,19.3670731850804,18.8029836748353,19.0256505867742,46297269.3618331,0.0,1.0
2009-03-23,40.89,40.91,39.06,39.07,24312000,20.2330000648425,20.2428963720398,19.3274879562913,19.3324361098899,49133478.8125371,0.0,1.0
2009-03-24,39.47,40.19,39.31,39.93,18476100,19.5303622538355,19.8866293129377,19.4511917962573,19.757977319373,37339382.5225533,0.0,1.0
2009-03-25,39.91,40.8,38.98,39.83,25494800,19.7480810121757,20.1884666824548,19.2879027275021,19.7084957833866,51523865.4010312,0.0,1.0
2009-03-26,40.85,40.99,40.08,40.55,18907700,20.213207450448,20.2824816008289,19.8321996233526,20.0647628424887,38211627.0707389,0.0,1.0
2009-03-27,39.2,39.96,39.01,39.73,14810500,19.3967621066722,19.7728217801689,19.302747188298,19.6590142474002,29931366.7305479,0.0,1.0
2009-03-30,37.22,38.0,36.79,38.0,22152000,18.4170276941413,18.8029836748353,18.2042570893998,18.8029836748353,44768214.1598931,0.0,1.0
2009-03-31,37.7,38.59,37.58,38.17,18284100,18.6545390668761,19.0949247371551,18.5951612236924,18.8871022860122,36951358.9978738,0.0,1.0
2009-04-01,39.24,39.42,37.24,37.48,19925400,19.4165547210668,19.5056214858423,18.4269240013386,18.545679687706,40268353.8471259,0.0,1.0
2009-04-02,41.83,42.29,41.15,41.32,25395400,20.6981265031148,20.9257415686522,20.3616520584072,20.4457706695841,51322982.3887751,0.0,1.0
2009-04-03,42.95,43.26,41.89,42.16,26709000,21.2523197061625,21.4057124677204,20.7278154247066,20.8614155718699,53977710.0034573,0.0,1.0
2009-04-06,42.23,42.46,41.48,42.23,15780700,20.8960526470604,21.0098601798291,20.5249411271623,20.8960526470604,31892098.1036938,0.0,1.0
2009-04-07,41.96,42.44,41.4,41.61,16481100,20.7624524998971,20.9999638726319,20.4853558983732,20.5892671239447,33307575.5864307,0.0,1.0
2009-04-08,42.49,43.0,41.97,42.54,16279400,21.0247046406251,21.2770604741558,20.7674006534957,21.0494454086183,32899948.7899315,0.0,1.0
2009-04-09,44.7,44.72,43.81,43.89,23564800,22.1182465859247,22.128142893122,21.6778609156457,21.7174461444348,47623420.5956594,0.0,1.0
2009-04-13,44.86,45.1499,43.17,44.2,20047000,22.197417043503,22.3408640163276,21.3611790853326,21.8708389059927,40514102.0794228,0.0,1.0
2009-04-14,43.42,45.08,43.3,44.4,17929200,21.4848829252987,22.3062764226731,21.425505082115,21.9698019779655,36234121.7639741,0.0,1.0
2009-04-15,43.6,43.7,42.84,43.12,16143300,21.5739496900742,21.6234312260606,21.1978900165775,21.3364383173394,32624896.6976978,0.0,1.0
2009-04-16,44.56,44.88,43.81,44.46,16112700,22.0489724355437,22.2073133507002,21.6778609156457,21.9994908995573,32563055.448452,0.0,1.0
2009-04-17,43.85,44.78,43.75,44.61,14053700,21.6976535300402,22.1578318147138,21.6481719940538,22.0737132035369,28401907.3374363,0.0,1.0
2009-04-20,41.39,42.65,41.37,42.63,18953800,20.4804077447746,21.1038750982033,20.4705114375773,21.093978791006,38304793.1357791,0.0,1.0
2009-04-21,42.54,42.59,40.17,41.18,17430800,21.0494454086183,21.0741861766115,19.8767330057404,20.3764965192031,35226877.3644936,0.0,1.0
2009-04-22,42.39,43.17,41.88,42.09,20639200,20.9752231046387,21.3611790853326,20.722867271108,20.8267784966794,41710912.138356,0.0,1.0
2009-04-23,43.31,43.4,42.34,42.98,17214100,21.4304532357136,21.4749866181014,20.9504823366455,21.2671641669585,34788936.2301289,0.0,1.0
2009-04-24,44.47,44.83,43.9,44.22,18855900,22.004439053156,22.182572582707,21.7223942980334,21.8807352131899,38106941.5573098,0.0,1.0
2009-04-27,42.95,44.03,42.72,43.5,18905500,21.2523197061625,21.7867202948158,21.1385121733938,21.5244681540878,38207180.9678521,0.0,1.0
2009-04-28,43.44,43.8501,42.25,42.36,16608400,21.4947792324959,21.6977030115762,20.9059489542577,20.9603786438427,33564843.2671167,0.0,1.0
2009-04-29,45.22,45.76,44.06,44.06,21670800,22.375550573054,22.6427508673806,21.8015647556117,21.8015647556117,43795730.2011652,0.0,1.0
2009-04-30,45.1,46.41,45.1,45.8,17300500,22.3161727298703,22.9643808512923,22.3161727298703,22.6625434817752,34963546.8162347,0.0,1.0
2009-05-01,46.78,47.3,45.07,45.32,17732600,23.147462534442,23.4047665215713,22.3013282690744,22.4250321090404,35836801.8423492,0.0,1.0
2009-05-04,49.57,49.65,47.18,47.48,30268500,24.5279973884628,24.5675826172519,23.3453886783876,23.4938332863469,61171302.37896,0.0,1.0
2009-05-05,49.24,50.06,48.52,49.81,28851400,24.3647083197077,24.7704569147962,24.0084412606055,24.6467530748302,58307405.8330054,0.0,1.0
2009-05-06,50.56,51.25,49.94,50.13,30817100,25.0178645947283,25.3592871930345,24.7110790716125,24.8050939899867,62279998.7624972,0.0,1.0
2009-05-07,49.35,51.25,48.7346,51.21,25494500,24.4191380092927,25.3592871930345,24.1146286368323,25.3394945786399,51523259.1142738,0.0,1.0
2009-05-08,51.1,51.25,49.61,50.81,21555200,25.2850648890549,25.3592871930345,24.5477900028574,25.1415684346943,43562107.7040143,0.0,1.0
2009-05-11,50.92,51.26,49.62,50.2,17270400,25.1959981242793,25.3642353466331,24.552738156456,24.8397310651772,34902716.0449177,0.0,1.0
2009-05-12,50.29,51.82,49.43,51.65,19262700,24.8842644475649,25.641331948157,24.4587232380818,25.5572133369801,38929066.4002245,0.0,1.0
2009-05-13,47.69,48.78,47.43,48.64,22099300,23.5977445119183,24.1370932541702,23.4690925183537,24.0678191037892,44661709.786192,0.0,1.0
2009-05-14,48.81,48.98,47.5,47.76,18380700,24.1519377149661,24.236056326143,23.5037295935441,23.6323815871088,37146583.3337281,0.0,1.0
2009-05-15,47.86,49.19,47.53,48.95,15446300,23.6818631230952,24.3399675517145,23.5185740543401,24.2212118653471,31216290.464877,0.0,1.0
2009-05-18,50.97,51.11,49.0,49.0,17437900,25.2207388922725,25.2900130426535,24.2459526333403,24.2459526333403,35241226.1510834,0.0,1.0
2009-05-19,51.58,52.63,50.78,51.09,23104000,25.5225762617896,26.0421323896469,25.1267239738984,25.2801167354562,46692164.1364288,0.0,1.0
2009-05-20,51.98,53.79,51.81,52.74,31480600,25.7205024057353,26.6161182070893,25.6363837945584,26.096562079232,63620902.9740848,0.0,1.0
2009-05-21,51.12,51.37,50.25,51.05,25583700,25.2949611962521,25.4186650362182,24.8644718331704,25.2603241210617,51703528.3767812,0.0,1.0
2009-05-22,51.66,51.9,50.87,51.55,16470800,25.5621614905787,25.6809171769461,25.1712573562861,25.5077318009937,33286759.7410964,0.0,1.0
2009-05-26,53.13,53.23,50.7,50.89,25235700,26.289540069579,26.3390216055654,25.0871387451092,25.1811536634834,51000235.7382995,0.0,1.0
2009-05-27,52.73,54.63,52.54,53.99,28931500,26.0916139256333,27.0317631093751,25.9975990072591,26.7150812790621,58469284.3972078,0.0,1.0
2009-05-28,54.57,54.63,53.02,53.85,24168700,27.0020741877832,27.0317631093751,26.2351103799939,26.6458071286811,48843875.8381279,0.0,1.0
2009-05-29,55.2,56.0,54.67,55.8,24032100,27.3138078644976,27.7096601523889,27.0515557237696,27.6106970804161,48567813.2679652,0.0,1.0
2009-06-01,57.41,58.15,56.89,57.15,25948300,28.4073498097972,28.7735131760967,28.1500458226679,28.2786978162326,52440368.8825007,0.0,1.0
2009-06-02,57.3,57.97,56.73,57.21,28768200,28.3529201202122,28.6844464113211,28.0708753650897,28.3083867378244,58139262.3056444,0.0,1.0
2009-06-03,54.23,56.38,53.65,56.3,32064100,26.8338369654294,27.8976899891372,26.5468440567083,27.8581047603481,64800130.7170562,0.0,1.0
2009-06-04,56.07,56.25,54.27,54.33,20904500,27.7442972275794,27.8333639923549,26.853629579824,26.8833185014159,42247071.7274053,0.0,1.0
2009-06-05,55.88,57.44,55.16,57.38,25675000,27.6502823092052,28.4221942705932,27.2940152501031,28.3925053490013,51888041.6465896,0.0,1.0
2009-06-08,55.63,56.14,54.18,54.6,15443600,27.5265784692392,27.7789343027699,26.8090961974362,27.0169186485792,31210833.8840612,0.0,1.0
2009-06-09,55.98,56.82,55.2,56.75,16629500,27.6997638451916,28.1154087474774,27.3138078644976,28.080771672287,33607485.4357142,0.0,1.0
2009-06-10,55.92,57.25,54.86,57.07,21247000,27.6700749235998,28.328179352219,27.1455706421438,28.2391125874435,42939249.1086695,0.0,1.0
2009-06-11,57.95,58.62,56.12,56.31,23984900,28.6745501041239,29.0060763952328,27.7690379955726,27.8630529139468,48472424.1514814,0.0,1.0
2009-06-12,56.88,57.18,56.36,56.55,16534400,28.1450976690693,28.2935422770285,27.88779368194,27.9818086003141,33415292.5336464,0.0,1.0
2009-06-15,54.61,55.88,53.57,55.88,20097200,27.0218668021778,27.6502823092052,26.5072588279192,27.6502823092052,40615554.0634797,0.0,1.0
2009-06-16,53.23,55.36,53.2,55.29,21912400,26.3390216055654,27.3929783220759,26.3241771447694,27.3583412468854,44283993.1363867,0.0,1.0
2009-06-17,53.0,53.43,51.56,52.64,26580200,26.2252140727966,26.4379846775382,25.5126799545923,26.0470805432456,53717410.8889847,0.0,1.0
2009-06-18,52.65,53.43,52.24,53.04,22279600,26.0520286968442,26.4379846775382,25.8491543992999,26.2450066871912,45026088.1273363,0.0,1.0
2009-06-19,53.17,54.02,53.09,53.86,21386100,26.3093326839735,26.729925739858,26.2697474551844,26.6507552822797,43220364.0684764,0.0,1.0
2009-06-22,49.93,52.05,49.84,51.86,25371300,24.7061309180139,25.7551394809257,24.6615975356261,25.6611245625516,51274277.3526044,0.0,1.0
2009-06-23,50.7,51.01,49.39,50.04,26065200,25.2924544616391,25.4471026052901,24.6389413384685,24.9632035751562,52249007.386939,0.414934,1.0
2009-06-24,51.17,52.36,50.55,51.79,17542800,25.5269210020132,26.1205703276415,25.2176247147111,25.8362172893153,35165426.9596088,0.0,1.0
2009-06-25,53.22,53.31,50.67,50.91,22912700,26.5495942100282,26.594492058185,25.2774885122535,25.3972161073382,45929662.2145512,0.0,1.0
2009-06-26,53.61,54.05,53.06,53.45,18680400,26.7441515520408,26.9636521430294,26.4697758133051,26.6643331553177,37445803.5077797,0.0,1.0
2009-06-29,53.44,54.09,53.29,53.99,14100300,26.6593445055225,26.9836067422102,26.5845147585946,26.9337202442583,28264762.1678735,0.0,1.0
2009-06-30,52.97,54.3,52.4,54.19,19204400,26.4248779651484,27.0883683879093,26.1405249268222,27.0334932401622,38496187.9234278,0.0,1.0
2009-07-01,53.62,54.78,53.51,54.29,17543800,26.749140201836,27.3278235780787,26.6942650540889,27.0833797381141,35167431.5100204,0.0,1.0
2009-07-02,52.2,52.73,52.06,52.63,13749200,26.0407519309183,26.3051503700637,25.9709108337856,26.2552638721117,27560964.518381,0.0,1.0
2009-07-06,52.02,52.03,50.24,50.97,22875800,25.9509562346048,25.9559448844,25.0629765710601,25.4271480061093,45855694.3043653,0.0,1.0
2009-07-07,49.78,51.64,49.51,51.5,20182000,24.8334986804811,25.7613875423874,24.6988051360109,25.6915464452547,40455836.4057519,0.0,1.0
2009-07-08,49.17,50.32,48.03,50.07,27344600,24.5291910429742,25.1028857694217,23.960484966322,24.9781695245418,54813629.1834667,0.0,1.0
2009-07-09,49.62,50.3,48.96,49.83,15368500,24.753680283758,25.0929084698313,24.4244293972751,24.8584419294571,30806932.9997918,0.0,1.0
2009-07-10,49.37,49.52,48.265,48.94,15986100,24.6289640388781,24.7037937858061,24.0777182365091,24.4144520976847,32044943.3339605,0.0,1.0
2009-07-13,50.28,50.32,48.18,49.56,17468800,25.0829311702409,25.1028857694217,24.0353147132499,24.7237483849868,35017090.2291546,0.0,1.0
2009-07-14,50.05,50.77,49.38,50.57,14927300,24.9681922249514,25.3273750102054,24.6339526886733,25.2276020143015,29922525.3582192,0.0,1.0
2009-07-15,53.03,53.28,51.46,51.5,34928200,26.4548098639195,26.5795261087994,25.6715918460739,25.6915464452547,70015337.6844408,0.0,1.0
2009-07-16,53.711,54.2,52.5,52.68,16886600,26.7945369149723,27.0384818899573,26.1904114247742,26.2802071210877,33850040.9795546,0.0,1.0
2009-07-17,54.06,54.37,53.42,54.3,15435800,26.9686407928246,27.1232889364757,26.6493672059321,27.0883683879093,30941839.2424886,0.0,1.0
2009-07-20,55.72,55.95,55.04,55.35,19766400,27.796756658827,27.9114956041165,27.4575284727537,27.6121766164048,39622745.2547148,0.0,1.0
2009-07-21,55.82,56.6,54.73,56.5,21310200,27.846643156779,28.2357578408042,27.3028803291027,28.1858713428522,42717370.1800541,0.0,1.0
2009-07-22,55.41,56.31,55.05,55.22,16366200,27.642108515176,28.0910869967435,27.4625171225489,27.5473241690672,32806872.9453878,0.0,1.0
2009-07-23,56.92,57.68,55.59,55.83,21015900,28.3953946342504,28.7745320186852,27.7319042114895,27.8516318065741,42127430.9939373,0.0,1.0
2009-07-24,57.08,57.37,56.38,56.875,11103300,28.4752130309735,28.6198838750342,28.1260075453099,28.372945710172,22257124.5844805,0.0,1.0
2009-07-27,57.53,57.6651,56.51,57.41,13170800,28.6997022717573,28.7670989304904,28.1908599926474,28.639838474215,26401532.5603447,0.0,1.0
2009-07-28,57.25,57.46,56.17,56.94,13101900,28.5600200774918,28.6647817231909,28.0212458996108,28.4053719338408,26263419.0369895,0.0,1.0
2009-07-29,55.92,56.4,55.37,56.35,17782400,27.8965296547309,28.1359848449003,27.6221539159952,28.1110415959243,35645717.2382144,0.0,1.0
2009-07-30,57.5,58.08,57.16,57.45,17348800,28.6847363223717,28.974078010493,28.5151222293351,28.6597930733958,34776544.1797696,0.0,1.0
2009-07-31,57.6,58.44,57.16,57.48,17352400,28.7346228203237,29.1536694031201,28.5151222293351,28.6747590227813,34783760.5612511,0.0,1.0
2009-08-03,60.39,60.7,59.3499,59.87,19445900,30.1264561131831,30.2811042568342,29.6075866479849,29.867046323833,38980286.8478154,0.0,1.0
2009-08-04,60.83,61.3846,59.93,60.1,16610500,30.3459567041717,30.6226272218132,29.8969782226041,29.9817852691224,33296584.6109276,0.0,1.0
2009-08-05,61.19,61.75,59.4507,60.78,18526500,30.5255480967987,30.8049124853296,29.6578722379204,30.3210134551957,37137303.1994432,0.0,1.0
2009-08-06,60.14,61.69,59.31,61.4,21409100,30.0017398683032,30.7749805865585,29.587681935302,30.6303097424978,42915620.2157558,0.0,1.0
2009-08-07,61.03,61.48,60.4,61.13,13781300,30.4457297000756,30.6702189408594,30.1314447629783,30.4956161980275,27625310.5865914,0.0,1.0
2009-08-10,60.81,60.95,59.87,60.6,13581800,30.3359794045813,30.405820501714,29.867046323833,30.2312177588822,27225402.7794887,0.0,1.0
2009-08-11,59.51,59.785,58.83,59.74,14998600,29.6874549312059,29.8246428005738,29.3482267451327,29.8021938764954,30065449.8025622,0.0,1.0
2009-08-12,60.21,60.53,59.2,59.23,15784500,30.0366604168696,30.1962972103158,29.5328067875549,29.5477727369405,31640825.9709935,0.0,1.0
2009-08-13,60.87,61.06,60.06,60.99,16977800,30.3659113033525,30.4606956494612,29.9618306699417,30.4257751008948,34032855.9770872,0.0,1.0
2009-08-14,59.8,61.23,59.16,61.15,17483400,29.8321257752666,30.5455026959795,29.5128521883741,30.5055934976179,35046356.6651632,0.0,1.0
2009-08-17,57.66,57.98,56.83,57.45,18613700,28.7645547190948,28.9241915125411,28.3504967860937,28.6597930733958,37312099.9953298,0.0,1.0
2009-08-18,58.96,59.08,57.88,57.94,12973300,29.4130791924702,29.4729429900125,28.8743050145891,28.9042369133603,26005633.8540651,0.0,1.0
2009-08-19,59.37,59.84,57.49,57.62,15113200,29.6176138340732,29.8520803744474,28.6797476725765,28.7446001199141,30295171.279725,0.0,1.0
2009-08-20,60.15,60.29,59.27,59.4,9752000,30.0067285180984,30.0765696152312,29.5677273361213,29.6325797834588,19548375.613363,0.0,1.0
2009-08-21,61.4,61.52,60.8,61.03,12189600,30.6303097424978,30.6901735400401,30.3309907547861,30.4457297000756,24434667.6965392,0.0,1.0
2009-08-24,61.24,62.44,60.9323,62.1,12081100,30.5504913457747,31.1491293211981,30.3969905915765,30.9795152281615,24217173.9768868,0.0,1.0
2009-08-25,60.25,62.14,60.21,61.49,11553400,30.0566150160504,30.9994698273422,30.0366604168696,30.6752075906546,23159372.7247158,0.0,1.0
2009-08-26,60.22,60.48,59.4,59.96,10581100,30.0416490666648,30.1713539613399,29.6325797834588,29.9119441719897,21210348.359573,0.0,1.0
2009-08-27,60.26,60.45,58.54,59.95,13951600,30.0616036658456,30.1563880119543,29.203555901072,29.9069555221945,27966685.5216771,0.0,1.0
2009-08-28,59.54,60.56,59.22,60.34,10758800,29.7024208805915,30.2112631597014,29.5427840871453,30.1015128642071,21566556.9677041,0.0,1.0
2009-08-31,58.21,58.77,57.77,58.56,13986000,29.0389304578306,29.3182948463615,28.819429866842,29.2135332006624,28035642.0558342,0.0,1.0
2009-09-01,56.86,59.31,56.67,58.33,22013200,28.3654627354792,29.587681935302,28.2706783893705,29.0987942553729,44126569.1193687,0.0,1.0
2009-09-02,57.29,58.01,56.5,56.68,13278500,28.5799746766726,28.9391574619267,28.1858713428522,28.2756670391657,26617422.6396679,0.0,1.0
2009-09-03,58.21,58.35,57.45,57.9,13048600,29.0389304578306,29.1087715549633,28.6597930733958,28.8842823141795,26156576.5000542,0.0,1.0
2009-09-04,59.84,60.01,58.234,58.67,12096900,29.8520803744474,29.9368874209657,29.050903217339,29.2684083484096,24248845.8733891,0.0,1.0
2009-09-08,61.57,61.61,61.0,61.33,14363500,30.7151167890161,30.7350713881969,30.43076375069,30.5953891939314,28792359.8361915,0.0,1.0
2009-09-09,61.63,62.09,61.09,61.86,16003800,30.7450486877873,30.9745265783663,30.4756615988468,30.8597876330768,32080423.8762448,0.0,1.0
2009-09-10,62.91,63.0,61.27,61.61,15362500,31.3835958615723,31.428493709729,30.5654572951603,30.7350713881969,30794905.6973225,0.0,1.0
2009-09-11,62.5,63.31,62.21,63.18,12556400,31.1790612199693,31.5831418533801,31.0343903759086,31.5182894060425,25169936.7874929,0.0,1.0
2009-09-14,63.25,63.3,61.68,61.81,11539600,31.5532099546089,31.5781532035849,30.7699919367633,30.8348443841008,23131709.9290365,0.0,1.0
2009-09-15,63.95,64.14,62.72,63.35,13936200,31.9024154402726,31.9971997863813,31.2888115154636,31.6030964525608,27935815.4453394,0.0,1.0
2009-09-16,65.54,65.66,64.26,64.78,17691100,32.6956107577086,32.7554745552509,32.0570635839236,32.3164733732737,35462701.7856405,0.0,1.0
2009-09-17,64.9,66.19,64.58,65.16,15996100,32.3763371708161,33.0198729943963,32.2167003773698,32.5060420654912,32064988.8380759,0.0,1.0
2009-09-18,65.18,65.77,64.96,65.66,13677100,32.5160193650816,32.8103497029981,32.4062690695873,32.7554745552509,27416436.4337087,0.0,1.0
2009-09-21,65.4,65.65,64.3,64.71,12388700,32.6257696605758,32.7504859054557,32.0770181831044,32.2815528247074,24833773.6834773,0.0,1.0
2009-09-22,66.74,67.73,65.66,66.2,17403400,33.294248733132,33.7881250628563,32.7554745552509,33.0248616441914,34885992.6322397,0.0,1.0
2009-09-23,65.69,67.37,65.62,66.74,18626700,32.7704405046365,33.6085336702293,32.7355199560701,33.294248733132,37338159.1506798,0.0,1.0
2009-09-24,64.67,66.4,64.12,66.21,21458800,32.2615982255266,33.1246346400954,31.9872224867909,33.0298502939866,43015246.3712094,0.0,1.0
2009-09-25,65.31,65.61,64.44,64.8,15126100,32.5808718124191,32.7305313062749,32.1468592802371,32.3264506728641,30321029.9800339,0.0,1.0
2009-09-28,66.46,66.76,65.47,65.55,10877000,33.1545665388665,33.3042260327224,32.6606902091422,32.7005994075038,21803494.8263484,0.0,1.0
2009-09-29,66.58,67.08,66.0,66.96,11784600,33.2144303364089,33.4638628261686,32.9250886482875,33.4039990286263,23622824.7798644,0.0,1.0
2009-09-30,67.64,68.5,66.44,67.6,19194700,33.7432272146995,34.1722510970863,33.1445892392761,33.7232726155188,38476743.784436,0.0,1.0
2009-10-01,66.03,67.82,65.8346,67.76,17552600,32.9400545976731,33.833022911013,32.842576380675,33.8030910122419,35185071.5536419,0.0,1.0
2009-10-02,67.3,67.74,65.07,65.24,29566600,33.5736131216629,33.7931137126515,32.4611442173344,32.5459512638527,59267740.1979142,0.0,1.0
2009-10-05,69.29,69.34,67.33,67.74,19506600,34.5663544309067,34.5912976798827,33.5885790710485,33.7931137126515,39101963.0577961,0.0,1.0
2009-10-06,69.76,71.0,68.98,70.24,25563800,34.8008209712809,35.4194135458851,34.4117062872557,35.0402761614503,51243925.8105916,0.0,1.0
2009-10-07,69.97,70.07,68.87,69.61,17068100,34.90558261698,34.9554691149319,34.3568311395085,34.725991224353,34213866.8792495,0.0,1.0
2009-10-08,71.69,71.785,70.06,70.62,18317300,35.7636303817535,35.8110225548079,34.9504804651367,35.2298448536677,36717951.2533485,0.0,1.0
2009-10-09,72.12,72.31,71.37,71.69,12797100,35.9781423229469,36.0729266690556,35.6039935883073,35.7636303817535,25652432.0715513,0.0,1.0
2009-10-12,72.94,73.68,72.36,73.06,10457800,36.3872116061529,36.7563716909974,36.0978699180316,36.4470754036953,20963187.2938298,0.0,1.0
2009-10-13,72.8,72.98,71.77,72.47,15106100,36.3173705090202,36.4071662053337,35.8035395801151,36.1527450657788,30280938.971803,0.0,1.0
2009-10-14,75.75,75.82,74.08,74.3,19650700,37.7890221986028,37.8239427471691,36.9559176828052,37.0656679782995,39390818.7720993,0.0,1.0
2009-10-15,76.04,76.33,75.0,75.23,15501300,37.9336930426634,38.0783638867241,37.4148734639631,37.5296124092526,31073137.2944447,0.0,1.0
2009-10-16,75.49,75.85,74.35,74.75,19572000,37.6593173039277,37.8389086965547,37.0906112272754,37.2901572190832,39233060.6547109,0.0,1.0
2009-10-19,76.25,77.07,75.12,75.55,17615000,38.0384546883625,38.4475239715685,37.4747372615055,37.6892492026988,35310155.4993222,0.0,1.0
2009-10-20,73.34,74.25,71.13,74.08,54516500,36.5867575979607,37.0407247293235,35.4842659932226,36.9559176828052,109281072.51086,0.0,1.0
2009-10-21,74.51,76.27,73.65,73.69,26678600,37.1704296239986,38.0484319879529,36.7414057416118,36.7613603407926,53478598.6093792,0.0,1.0
2009-10-22,75.15,75.48,73.48,74.65,16043200,37.4897032108911,37.6543286541325,36.6565986950935,37.2402707211313,32159403.1624595,0.0,1.0
2009-10-23,74.34,76.39,74.05,76.37,15300900,37.0856225774802,38.1082957854952,36.9409517334196,38.0983184859048,30671425.3919716,0.0,1.0
2009-10-26,73.66,75.85,72.635,75.0,17793400,36.746394391407,37.8389086965547,36.2350577873995,37.4148734639631,35667767.2927413,0.0,1.0
2009-10-27,71.48,73.53,71.32,73.1204,22804400,35.6588687360545,36.6815419440694,35.5790503393313,36.4772068484583,45712569.404981,0.0,1.0
2009-10-28,66.91,71.48,66.695,71.15,33833400,33.3790557796503,35.6588687360545,33.2717998090536,35.494243292813,67820755.893884,0.0,1.0
2009-10-29,72.06,72.705,68.9,68.96,28425100,35.9482104241758,36.2699783359658,34.3717970888941,34.4017289876653,56979545.9031383,0.0,1.0
2009-10-30,68.83,72.89,67.9,72.06,35206700,34.3368765403278,36.362268357177,33.8729321093746,35.9482104241758,70573604.9740553,0.0,1.0
2009-11-02,69.592,70.9899,68.04,69.62,18851500,34.7170116547216,35.4143750095919,33.9427732065073,34.7309798741482,37788782.0831945,0.0,1.0
2009-11-03,71.01,71.69,67.74,67.92,23801800,35.4244021956803,35.7636303817535,33.7931137126515,33.882909408965,47711907.9854536,0.0,1.0
2009-11-04,72.566,73.57,71.01,72.54,23586000,36.2006361038126,36.7014965432502,35.4244021956803,36.1876656143451,47279326.0066428,0.0,1.0
2009-11-05,74.68,74.7,72.7,72.99,17723000,37.2552366705169,37.2652139701073,36.2674840110683,36.4121548551289,35526646.9437687,0.0,1.0
2009-11-06,74.39,74.74,73.3,73.46,14831700,37.1105658264562,37.285168569288,36.56680299878,36.6466213955031,29730890.3388758,0.0,1.0
2009-11-09,77.04,77.62,75.66,75.7,17504000,38.4325580221829,38.7218997103042,37.744124350446,37.7640789496268,35087650.4036409,0.0,1.0
2009-11-10,76.69,77.37,75.19,76.31,15904100,38.2579552793511,38.5971834654244,37.5096578100718,38.0683865871337,31880570.200214,0.0,1.0
2009-11-11,76.04,77.59,75.39,77.55,14170100,37.9336930426634,38.7069337609186,37.6094308059757,38.6869791617379,28404679.7865992,0.0,1.0
2009-11-12,73.54,76.35,72.99,75.7,16990500,36.6865305938646,38.0883411863145,36.4121548551289,37.7640789496268,34058313.7673139,0.0,1.0
2009-11-13,74.96,75.5201,73.02,73.37,18974900,37.3949188647823,37.6743331398112,36.4271208045145,36.6017235473463,38036143.6039789,0.0,1.0
2009-11-16,76.77,77.11,75.64,75.74,14150100,38.2978644777127,38.4674785707493,37.7341470508556,37.7840335488076,28364588.7783683,0.0,1.0
2009-11-17,77.76,77.84,75.41,76.62,14116500,38.791740807437,38.8316500057985,37.6194081055661,38.2230347307847,28297235.8845405,0.0,1.0
2009-11-18,76.5,78.23,75.67,78.19,19326000,38.1631709332424,39.0262073478111,37.7491130002412,39.0062527486304,38739941.2534715,0.0,1.0
2009-11-19,75.85,76.06,74.23,75.91,17214200,37.8389086965547,37.9436703422538,37.0307474297331,37.8688405953259,34506731.6943759,0.0,1.0
2009-11-20,75.09,75.5,74.1,75.12,12805100,37.4597713121199,37.6643059537229,36.9658949823956,37.4747372615055,25668468.4748436,0.0,1.0
2009-11-23,76.2,77.2,75.8,76.86,13854000,38.0135114393865,38.512376418906,37.8139654475787,38.3427623258694,27771041.4015106,0.0,1.0
2009-11-24,76.74,76.74,74.93,75.91,13526700,38.2828985283271,38.2828985283271,37.3799529153968,37.8688405953259,27114952.0518127,0.0,1.0
2009-11-25,77.86,78.26,76.39,77.0,12283100,38.8416273053889,39.0411732971967,38.1082957854952,38.4126034230021,24622093.1600184,0.0,1.0
2009-11-27,75.58,76.64,74.11,74.1803,17733000,37.7042151520844,38.2330120303751,36.9708836321908,37.005953840251,35546692.4478842,0.0,1.0
2009-11-30,76.47,76.71,75.41,76.39,18285900,38.1482049838568,38.2679325789415,37.6194081055661,38.1082957854952,36655008.3704261,0.0,1.0
2009-12-01,78.922,79.4,77.77,78.0,18720200,39.3714219136386,39.609879373849,38.7967294572322,38.9114684025216,37525584.614159,0.0,1.0
2009-12-02,79.79,80.12,79.02,79.13,16691400,39.8044367158616,39.969062159103,39.4203106816315,39.4751858293787,33458752.7392214,0.0,1.0
2009-12-03,78.88,80.93,78.61,80.49,14994300,39.3504695844988,40.3731427925138,39.2157760400285,40.1536422015252,30056830.2357926,0.0,1.0
2009-12-04,77.903,80.852,77.1,80.41,21124800,38.8630784995083,40.3342313241113,38.4624899209541,40.1137330031637,42345726.5337542,0.0,1.0
2009-12-07,77.77,79.19,77.31,77.74,17890800,38.7967294572322,39.5051177281499,38.5672515666532,38.7817635078466,35863010.5028256,0.0,1.0
2009-12-08,76.01,77.09,75.18,77.0,18489000,37.9187270932778,38.4575012711589,37.5046691602766,38.4126034230021,37062132.5590104,0.0,1.0
2009-12-09,76.49,76.54,75.02,75.61,14976600,38.1581822834472,38.1831255324232,37.4248507635535,37.71918110147,30021349.6935083,0.0,1.0
2009-12-10,77.02,77.49,75.981,76.91,10395000,38.4225807225925,38.6570472629667,37.9042600088718,38.3677055748454,20837301.5279849,0.0,1.0
2009-12-11,77.44,77.74,76.92,77.52,13177600,38.6321040139907,38.7817635078466,38.3726942246406,38.6720132123523,26415163.5031432,0.0,1.0
2009-12-14,78.14,78.41,77.62,78.29,10448900,38.9813094996544,39.1160030441246,38.7218997103042,39.0561392465823,20945346.795167,0.0,1.0
2009-12-15,77.44,78.35,77.25,77.54,12549400,38.6321040139907,39.0860711453535,38.537319667882,38.6819905119427,25155904.9346122,0.0,1.0
2009-12-16,77.12,78.38,76.68,77.85,13657200,38.4724672205445,39.1010370947391,38.2529666295559,38.8366386555937,27376545.880519,0.0,1.0
2009-12-17,73.55,75.72,73.35,75.38,21065300,36.6915192436598,37.7740562492172,36.5917462477559,37.6044421561805,42226455.7842675,0.0,1.0
2009-12-18,73.8,74.37,72.85,73.21,17023200,36.8162354885397,37.1005885268658,36.3423137579962,36.5219051506232,34123862.5657713,0.0,1.0
2009-12-21,73.37,74.86,73.03,74.4,13311400,36.6017235473463,37.3450323668304,36.4321094543097,37.1155544762514,26683372.3482076,0.0,1.0
2009-12-22,72.06,72.17,71.1293,71.96,13588700,37.0439947892642,37.1005426580794,36.5655484119347,36.9925876357959,26433480.7185478,2.196555,1.0
2009-12-23,72.73,73.42,71.65,72.53,10581100,37.3884227175019,37.7431320764333,36.8332254600442,37.2856084105653,20582933.0863899,0.0,1.0
2009-12-24,73.79,73.9205,73.25,73.52,3427100,37.933338544266,38.0004248795422,37.6557399155371,37.7945392299016,6666581.92251908,0.0,1.0
2009-12-28,74.01,74.9,74.0,74.88,5923700,38.0464342818963,38.5039579477643,38.0412935665495,38.4936765170706,11523104.4715434,0.0,1.0
2009-12-29,74.25,74.84,74.14,74.79,8633000,38.2269587264448,38.5307150314765,38.1703261949982,38.504972971728,16768277.450138,0.111166,1.0
2009-12-30,74.53,74.84,74.11,74.41,7850900,38.3711142610361,38.5307150314765,38.1548809591492,38.3093333176398,15249168.2420119,0.0,1.0
2009-12-31,74.61,75.18,73.96,75.14,5246700,38.4123015566336,38.7057610377659,38.0776547799038,38.6851673899672,10190909.4518289,0.0,1.0
2010-01-04,77.19,77.42,76.0,76.24,12115900,39.7405918396535,39.8590053144964,39.1279308176405,39.251492704433,23533276.121641,0.0,1.0
2010-01-05,77.28,77.91,76.64,77.4,12605000,39.7869275472007,40.1112775000312,39.4574291824206,39.848708490597,24483277.8013425,0.0,1.0
2010-01-06,77.79,78.29,76.94,77.17,11989600,40.0494965566349,40.3069171541194,39.6118815409113,39.7302950157542,23287957.7569992,0.0,1.0
2010-01-07,76.93,77.44,76.5,77.3,9750900,39.6067331289616,39.8693021383958,39.385351415125,39.7972243711001,18939626.6174621,0.0,1.0
2010-01-08,77.47,77.96,77.0,77.39,9772600,39.8847473742448,40.1370195597796,39.6427720126094,39.8435600786473,18981775.5368028,0.0,1.0
2010-01-11,77.28,78.14,76.51,78.0,10018500,39.7869275472007,40.229690974874,39.3904998270746,40.1576132075784,19459398.5444466,0.0,1.0
2010-01-12,76.11,77.1,75.5,75.96,15398800,39.1845633490871,39.6942561321063,38.870510220156,39.1073371698417,29909805.490465,0.0,1.0
2010-01-13,75.89,77.07,75.01,76.91,18802600,39.0712982861939,39.6788108962573,38.6182380346212,39.5964363050622,36521164.5527585,0.0,1.0
2010-01-14,74.48,75.81,74.29,75.46,19433900,38.3453722012877,39.0301109905964,38.2475523742436,38.8499165723572,37747367.9066647,0.0,1.0
2010-01-15,73.54,74.75,73.06,74.67,21758900,37.8614214780169,38.4843793239293,37.6142977044318,38.4431920283318,42263323.5503078,0.0,1.0
2010-01-19,74.62,74.88,73.71,73.76,12202000,38.4174499685833,38.5513086792752,37.9489444811616,37.97468654091,23700512.1564443,0.0,1.0
2010-01-20,72.46,73.31,71.21,73.28,21743300,37.3053929874504,37.743008003174,36.6618414937392,37.7275627673249,42233022.9446988,0.0,1.0
2010-01-21,69.13,72.32,68.93,71.93,31602000,35.5909718082038,37.2333152201547,35.48800356921,37.0325271541168,61382034.5163049,0.0,1.0
2010-01-22,67.97,69.42,67.48,68.44,26948300,34.9937560220398,35.7402757547448,34.741483836505,35.2357313836752,52342936.5469192,0.0,1.0
2010-01-25,67.9,69.25,67.31,69.0301,17155200,34.957717138392,35.6527527516,34.6539608333603,35.5395391728264,33321342.9065918,0.0,1.0
2010-01-26,66.83,68.14,66.19,66.9,21053800,34.4068370597752,35.0812790251845,34.077338694995,34.442875943423,40893775.0237131,0.0,1.0
2010-01-27,66.54,66.8,65.18,66.2,26161600,34.2575331132342,34.3913918239261,33.5573490880764,34.0824871069447,50814892.5448314,0.0,1.0
2010-01-28,66.36,67.22,65.02,67.0896,22456200,34.1648616981398,34.6076251258131,33.4749744968814,34.5404898339891,43617721.774098,0.0,1.0
2010-01-29,64.69,67.5,64.32,67.01,26721800,33.3050769025416,34.7517806604044,33.1145856604031,34.4995084748696,51902995.0616353,0.0,1.0
2010-02-01,67.6,67.73,65.45,65.59,19448900,34.8032647799013,34.8701941352472,33.696356210718,33.7684339780137,37776503.1043656,0.0,1.0
2010-02-02,68.71,69.01,67.5,68.33,19502700,35.3747385063168,35.5291908648075,34.7517806604044,35.1790988522286,37881001.3467863,0.0,1.0
2010-02-03,67.76,68.66,67.56,68.29,15321400,34.8856393710963,35.3489964465684,34.7826711321025,35.1585052044299,29759467.8703283,0.0,1.0
2010-02-04,63.72,66.42,63.51,66.32,32291900,32.8056809434217,34.1957521698379,32.6975642924782,34.144268050341,62722059.3758961,0.0,1.0
2010-02-05,63.69,63.88,60.85,63.44,38632400,32.7902357075727,32.8880555346168,31.3280867138608,32.6615254088304,75037507.4440762,0.0,1.0
2010-02-08,62.844,64.63,62.64,63.43,22577800,32.3546800566289,33.2741864308435,32.2496524528553,32.6563769968807,43853911.1101269,0.0,1.0
2010-02-09,65.37,66.6081,64.625,65.04,33275200,33.6551689151205,34.2925937986116,33.2716122248686,33.4852713207807,64631968.7025173,0.0,1.0
2010-02-10,65.33,66.11,64.5,65.77,22129400,33.6345752673217,34.0361513993975,33.2072570754975,33.8611053931081,42982962.9335207,0.0,1.0
2010-02-11,66.93,67.33,64.73,65.46,24164000,34.4583211792721,34.6642576572596,33.3256705503404,33.7015046226677,46934861.1496738,0.0,1.0
2010-02-12,66.63,66.86,65.03,65.4,19550500,34.3038688207814,34.4222822956242,33.4801229088311,33.6706141509696,37973845.5101265,0.0,1.0
2010-02-16,68.34,68.77,67.39,67.82,16904400,35.1842472641783,35.4056289780149,34.6951481289578,34.9165298427944,32834202.4010324,0.0,1.0
2010-02-17,68.53,69.25,67.9,69.07,21792000,35.2820670912224,35.6527527516,34.957717138392,35.5600813365056,42327615.2199012,0.0,1.0
2010-02-18,69.82,70.05,68.23,68.23,20770300,35.9462122327323,36.0646257075752,35.1276147327317,35.1276147327317,40343119.7871657,0.0,1.0
2010-02-19,69.75,70.32,68.98,69.06,19053300,35.9101733490845,36.2036328302168,35.5137456289584,35.5549329245559,37008110.8236667,0.0,1.0
2010-02-22,69.16,70.25,68.93,70.25,17408200,35.6064170440528,36.167593946569,35.48800356921,36.167593946569,33812756.5744808,0.0,1.0
2010-02-23,67.33,68.85,66.77,68.49,20879800,34.6642576572596,35.4468162736125,34.375946588077,35.2614734434236,40555806.7303824,0.0,1.0
2010-02-24,67.34,68.15,66.81,67.66,17222100,34.6694060692093,35.0864274371342,34.3965402358758,34.8341552515994,33451285.888338,0.0,1.0
2010-02-25,67.5,67.97,65.1508,65.52,21681000,34.7517806604044,34.9937560220398,33.5423157251833,33.7323950943658,42112014.7569143,0.0,1.0
2010-02-26,68.37,68.66,67.1,68.0,16268400,35.1996925000274,35.3489964465684,34.5458441824168,35.0092012578888,31598870.0185132,0.0,1.0
2010-03-01,69.68,69.77,68.83,69.06,15988100,35.8741344654367,35.9204701729839,35.4365194497131,35.5549329245559,31054430.2908087,0.0,1.0
2010-03-02,70.59,71.47,70.25,70.57,18195800,36.3426399528584,36.7957002044311,36.167593946569,36.3323431289591,35342548.6884306,0.0,1.0
2010-03-03,70.58,72.35,70.1543,71.26,23456600,36.3374915409088,37.2487604560038,36.1183236442105,36.6875835534876,45560845.2260982,0.0,1.0
2010-03-04,70.56,71.18,69.53,71.0,17721400,36.3271947170094,36.6463962578901,35.7969082861913,36.5537248427957,34421099.502476,0.0,1.0
2010-03-05,72.2,72.26,71.3,71.71,19166100,37.1715342767585,37.2024247484566,36.7081772012864,36.9192620912237,37227207.5103775,0.0,1.0
2010-03-08,71.67,72.5625,71.24,72.22,13109600,36.8986684434249,37.3581642099347,36.6772867295883,37.1818311006578,25463385.8520015,0.0,1.0
2010-03-09,73.06,73.66,71.0,71.09,20653200,37.6142977044318,37.9232024214131,36.5537248427957,36.6000605503429,40115671.0104471,0.0,1.0
2010-03-10,73.65,74.32,72.99,73.36,16992900,37.9180540094634,38.2629976100926,37.5782588207839,37.7687500629224,33006100.0674679,0.0,1.0
2010-03-11,73.85,73.94,72.73,73.49,12398100,38.0210222484572,38.0673579560044,37.444400110092,37.8356794182684,24081406.3077211,0.0,1.0
2010-03-12,73.23,74.3,73.13,74.26,13590900,37.7018207075765,38.2527007861933,37.6503365880796,38.2321071383945,26398237.2288984,0.0,1.0
2010-03-15,73.2,73.46,72.25,73.04,14684000,37.6863754717274,37.8202341824193,37.1972763365069,37.6040008805324,28521416.2026904,0.0,1.0
2010-03-16,73.97,74.05,72.87,73.2,17340700,38.0828031918535,38.123990487451,37.5164778773877,37.6863754717274,33681648.1848266,0.0,1.0
2010-03-17,73.57,74.7,73.28,74.45,15831700,37.8768667138659,38.4586372641808,37.7275627673249,38.3299269654386,30750647.2961137,0.0,1.0
2010-03-18,72.44,73.58,72.0,72.97,18034800,37.295096163551,37.8820151258156,37.0685660377647,37.5679619968845,35029830.899774,0.0,1.0
2010-03-19,71.3,72.92,71.17,72.86,21307000,36.7081772012864,37.5422199371361,36.6412478459404,37.511329465438,41385577.1609047,0.0,1.0
2010-03-22,71.74,71.97,69.91,70.26,17466500,36.9347073270727,37.0531208019156,35.9925479402796,36.1727423585187,33925995.3762117,0.0,1.0
2010-03-23,72.72,72.96,72.0,72.72,16217000,37.4392516981423,37.5628135849349,37.0685660377647,37.4392516981423,31499033.4077248,0.0,1.0
2010-03-24,71.56,72.84,71.22,71.79,17519500,36.8420359119783,37.5010326415386,36.6669899056889,36.9604493868212,34028939.7414216,0.0,1.0
2010-03-25,70.28,72.36,70.17,72.16,20617900,36.1830391824181,37.2539088679535,36.1264066509715,37.1509406289597,40047106.1785242,0.0,1.0
2010-03-26,70.44,70.94,69.5,70.6,17157500,36.2654137736131,36.5228343710976,35.7814630503423,36.3477883648081,33325810.3035726,0.0,1.0
2010-03-29,72.34,72.45,71.05,71.08,15164000,37.2436120440541,37.3002445755007,36.5794669025442,36.5949121383932,29453742.5291199,0.0,1.0
2010-03-30,72.77,73.2,72.18,72.93,12459400,37.4649937578908,37.6863754717274,37.1612374528591,37.5473683490858,24200472.1489921,0.0,1.0
2010-03-31,73.64,73.78,72.66,72.72,12179800,37.9129055975137,37.9849833648094,37.4083612264442,37.4392516981423,23657392.063847,0.0,1.0
2010-04-01,74.95,75.34,74.57,74.72,17455700,38.5873475629231,38.788135628961,38.3917079088349,38.4689340880802,33905018.033867,0.0,1.0
2010-04-05,75.3,75.87,75.05,75.74,11379400,38.7675419811622,39.0610014622945,38.63883168242,38.9940721069486,22102737.9145257,0.0,1.0
2010-04-06,75.58,75.95,74.91,74.94,12796700,38.9116975157535,39.102188757892,38.5667539151243,38.5821991509734,24855625.6279602,0.0,1.0
2010-04-07,74.41,75.51,73.91,75.37,18544600,38.3093333176398,38.8756586321057,38.0519127201554,38.80358086481,36020039.1523027,0.0,1.0
2010-04-08,75.31,75.48,73.5275,73.74,14058600,38.7726903931119,38.8602133962566,37.8549859630797,37.9643897170106,27306672.6932132,0.0,1.0
2010-04-09,75.45,75.73,74.89,75.48,13304200,38.8447681604076,38.9889236949989,38.5564570912249,38.8602133962566,25841366.4835081,0.0,1.0
2010-04-12,74.99,75.74,74.6,75.53,11675600,38.6079412107218,38.9940721069486,38.4071531446839,38.8859554560051,22678060.9517933,0.0,1.0
2010-04-13,74.9,75.27,73.8,74.74,16133300,38.5616055031746,38.7520967453131,37.9952801887088,38.4792309119796,31336459.0045536,0.0,1.0
2010-04-14,75.73,75.94,75.14,75.68,12372200,38.9889236949989,39.0970403459423,38.6851673899672,38.9631816352504,24031099.5330241,0.0,1.0
2010-04-15,74.96,76.09,74.74,75.51,15094700,38.5924959748728,39.1742665251877,38.4792309119796,38.8756586321057,29319137.9157416,0.0,1.0
2010-04-16,73.36,74.88,72.72,74.57,26516600,37.7687500629224,38.5513086792752,37.4392516981423,38.3917079088349,51504425.5570867,0.0,1.0
2010-04-19,73.1,73.74,72.1,72.76,22373400,37.6348913522305,37.9643897170106,37.1200501572616,37.4598453459411,43456895.482789,0.0,1.0
2010-04-20,73.69,74.3375,73.47,74.04,15262400,37.9386476572622,38.2720073310046,37.825382594369,38.1188420755013,29644869.426038,0.0,1.0
2010-04-21,72.99,76.26,71.76,73.56,16976900,37.5782588207839,39.2617895283324,36.9450041509721,37.8717183019162,32975022.5232535,0.0,1.0
2010-04-22,73.49,73.58,71.59,72.47,24432700,37.8356794182684,37.8820151258156,36.8574811478274,37.3105413994001,47456769.6578231,0.0,1.0
2010-04-23,73.63,73.79,72.46,73.05,15516100,37.9077571855641,37.9901317767591,37.3053929874504,37.6091492924821,30137642.7364862,0.0,1.0
2010-04-26,73.5,74.33,73.3,74.15,13715500,37.8408278302181,38.2681460220423,37.7378595912243,38.1754746069479,26640253.6044675,0.0,1.0
2010-04-27,70.05,72.61,69.89,72.48,34043500,36.0646257075752,37.3826191666957,35.9822511163802,37.3156898113498,66124273.5287585,0.0,1.0
2010-04-28,71.01,71.33,69.31,71.12,29270400,36.5588732547454,36.7236224371355,35.6836432232982,36.615505786192,56853259.3856734,0.0,1.0
2010-04-29,73.2,73.22,71.8,71.99,25414500,37.6863754717274,37.6966722956268,36.9655977987709,37.063417625815,49363765.4646742,0.0,1.0
2010-04-30,72.2575,73.3,72.07,73.07,21305400,37.2011376454692,37.7378595912243,37.1046049214125,37.6194461163814,41382469.4064832,0.0,1.0
2010-05-03,71.8,73.17,71.26,72.7,18575200,36.9655977987709,37.6709302358783,36.6875835534876,37.4289548742429,36079474.9556125,0.0,1.0
2010-05-04,67.97,70.56,67.9,70.5303,34456100,34.9937560220398,36.3271947170094,34.957717138392,36.3119039335188,66925685.7001852,0.0,1.0
2010-05-05,67.2,68.54,65.77,66.62,27807900,34.5973283019137,35.2872155031721,33.8611053931081,34.2987204088317,54012577.6098334,0.0,1.0
2010-05-06,64.3301,67.78,60.0,66.22,54077600,33.1197855564723,34.8959361949957,30.8904716981372,34.0927839308441,105037437.812763,0.0,1.0
2010-05-07,63.9,65.38,61.36,63.94,52557100,32.8983523585161,33.6603173270702,31.590655723295,32.9189460063149,102084099.939146,0.0,1.0
2010-05-10,69.17,69.36,66.55,69.23,37866800,35.6115654560025,35.7093852830466,34.2626815251839,35.6424559277007,73550446.9534212,0.0,1.0
2010-05-11,67.45,69.21,67.45,67.75,27046800,34.7260386006559,35.6321591038013,34.7260386006559,34.8804909591466,52534257.6784886,0.0,1.0
2010-05-12,68.22,69.04,68.0,68.33,24158100,35.122466320782,35.5446361006566,35.0092012578888,35.1790988522286,46923401.3052448,0.0,1.0
2010-05-13,67.61,68.89,67.61,68.36,20227800,34.808413191851,35.4674099214112,34.808413191851,35.1945440880777,39289396.8036489,0.0,1.0
2010-05-14,65.78,66.88,64.72,66.7201,32554000,33.8662538050578,34.4325791195236,33.3205221383907,34.3502560124481,63231148.3970568,0.0,1.0
2010-05-17,65.09,66.35,63.18,65.7,37060600,33.5110133805292,34.1597132861901,32.5276666981385,33.8250665094603,71984527.1943222,0.0,1.0
2010-05-18,63.08,66.52,62.83,66.44,35935700,32.4761825786416,34.2472362893348,32.3474722798994,34.2060489937373,69799581.6014043,0.0,1.0
2010-05-19,61.57,62.47,60.1,61.4599,46182700,31.6987723742385,32.1621294497105,30.9419558176341,31.6420883586724,89702806.3241616,0.0,1.0
2010-05-20,58.61,60.19,57.53,58.91,55560100,30.1748424371304,30.9882915251813,29.6188139465639,30.3292947956211,107916966.518871,0.0,1.0
2010-05-21,61.14,61.21,57.56,57.62,44533300,31.4773906604018,31.5134295440497,29.634259182413,29.6651496541111,86499099.9849682,0.0,1.0
2010-05-24,60.28,61.95,59.96,61.34,29558400,31.0346272327285,31.8944120283267,30.8698780503385,31.5803588993956,57412655.1815312,0.0,1.0
2010-05-25,59.78,59.85,57.18,57.65,39479500,30.777206635244,30.8132455188919,29.4386195283248,29.6805948899602,76682869.1755732,0.0,1.0
2010-05-26,60.1,62.33,59.49,60.81,35001800,30.9419558176341,32.0900516824149,30.6279026887031,31.3074930660621,67985624.1925449,0.0,1.0
2010-05-27,63.78,63.86,62.13,62.68,31108100,32.8365714151199,32.8777587107174,31.9870834434211,32.270246100654,60422709.5733392,0.0,1.0
2010-05-28,63.52,64.0,62.57,63.33,24356400,32.7027127044279,32.949836478013,32.2136135692074,32.6048928773838,47308568.6188511,0.0,1.0
2010-06-01,62.66,64.62,62.59,63.35,30656300,32.2599492767546,33.2690380188938,32.2239103931068,32.6151897012832,59545157.4185875,0.0,1.0
2010-06-02,64.77,64.93,62.89,63.35,24151600,33.3462641981391,33.4286387893342,32.3783627515975,32.6151897012832,46910776.0529078,0.0,1.0
2010-06-03,64.14,65.64,62.47,65.24,21990800,33.0219142453087,33.7941760377621,32.1621294497105,33.5882395597745,42713753.7067641,0.0,1.0
2010-06-04,61.935,63.7275,61.65,62.94,25028900,31.8866894104021,32.809542252384,31.739959669836,32.4041048113459,48614796.6491091,0.0,1.0
2010-06-07,60.87,62.54,60.77,62.16,18008200,31.3383835377602,32.1981683333584,31.2868994182633,32.0025286792702,34978164.4825177,0.0,1.0
2010-06-08,62.405,62.75,60.87,61.44,25710900,32.1286647720376,32.3062849843018,31.3383835377602,31.6318430188925,49939476.9712443,0.0,1.0
2010-06-09,62.48,64.09,62.3,63.42,27420700,32.1672778616602,32.9961721855602,32.0746064465658,32.651228584931,53260501.039847,0.0,1.0
2010-06-10,65.1,65.31,64.23,64.34,25446000,33.5161617924789,33.6242784434224,33.0682499528559,33.1248824843025,49424949.3798461,0.0,1.0
2010-06-11,65.65,65.79,64.2,64.27,15284200,33.7993244497118,33.8714022170075,33.0528047170068,33.0888436006546,29687212.58003,0.0,1.0
2010-06-14,64.97,66.5,64.92,66.45,19607300,33.4492324371329,34.2369394654354,33.4234903773845,34.211197405687,38084170.7920874,0.0,1.0
2010-06-15,66.8775,67.04,65.45,65.7,14828400,34.4312920165362,34.5149537107187,33.696356210718,33.8250665094603,28801891.0392246,0.0,1.0
2010-06-16,67.14,67.69,66.03,66.15,13448800,34.5664378302155,34.8496004874485,33.9949641038,34.0567450471963,26122229.7893451,0.0,1.0
2010-06-17,66.82,67.7191,66.1681,67.6,15113200,34.4016886478255,34.8645823662221,34.0660636728252,34.8032647799013,29355071.3262395,0.0,1.0
2010-06-18,67.2,67.75,66.77,66.99,13300500,34.5973283019137,34.8804909591466,34.375946588077,34.4892116509702,25834179.8014086,0.0,1.0
2010-06-21,67.92,69.0,67.47,68.74,17699100,34.9680139622913,35.5240424528578,34.7363354245553,35.3901837421659,34377785.1752273,0.0,1.0
2010-06-22,66.8,68.93,66.73,68.29,23880100,34.3913918239261,35.48800356921,34.3553529402783,35.1585052044299,46383428.974521,0.0,1.0
2010-06-23,66.7,66.82,65.35,66.38,16474400,34.4817021773004,34.5437382231966,33.7837966609682,34.3162727215772,31867408.2372702,0.275414,1.0
2010-06-24,65.54,66.47,64.95,66.44,19057500,33.8820204003039,34.3627997559993,33.5770098413142,34.3472907445253,36864051.6487263,0.0,1.0
2010-06-25,66.91,66.99,65.27,65.85,15959100,34.5902652576187,34.6316226215495,33.7424392970374,34.0422801855357,30870632.9092057,0.0,1.0
2010-06-28,66.12,67.08,65.98,66.98,10549300,34.1818612888021,34.6781496559717,34.1094859019232,34.6264529510582,20406136.1699021,0.0,1.0
2010-06-29,62.75,64.21,62.25,64.16,23149200,32.4396823332174,33.1944542249544,32.1811988086499,33.1686058724976,44778869.4438775,0.0,1.0
2010-06-30,61.83,64.02,61.83,62.94,17929300,31.9640726480132,33.0962304856187,31.9640726480132,32.537906072553,34681707.5285588,0.0,1.0
2010-07-01,62.97,63.0,60.88,62.24,25402300,32.5534150840271,32.5689240955011,31.472953951335,32.1760291381586,49137174.2986456,0.0,1.0
2010-07-02,63.87,64.1,62.77,63.59,14267100,33.0186854282485,33.1375878495495,32.4500216742001,32.8739346544907,27597697.0367332,0.0,1.0
2010-07-06,64.13,65.24,63.23,64.93,17725300,33.1530968610236,33.7269302855634,32.6878265168021,33.5666705003315,34287098.2389699,0.0,1.0
2010-07-07,66.02,66.1,64.13,64.14,18542600,34.1301645838886,34.1715219478194,33.1530968610236,33.1582665315149,35868050.0643669,0.0,1.0
2010-07-08,66.61,66.79,65.5,66.29,15450300,34.4351751428782,34.5282292117225,33.8613417183385,34.2697456871551,29886430.9163488,0.0,1.0
2010-07-09,67.34,67.89,66.52,66.71,11125400,34.8125610887467,35.096892965771,34.3886481084561,34.4868718477917,21520520.5411381,0.0,1.0
2010-07-12,65.92,67.27,65.48,66.84,16361900,34.0784678789751,34.7763733953073,33.8510023773558,34.5540775641793,31649792.8202175,0.0,1.0
2010-07-13,66.93,67.23,66.41,66.67,12711100,34.6006045986014,34.7556947133419,34.3317817330513,34.4661931658263,24587834.0239866,0.0,1.0
2010-07-14,66.42,66.95,65.8,66.11,11769500,34.3369514035426,34.6109439395841,34.0164318330789,34.1766916183108,22766441.3422371,0.0,1.0
2010-07-15,66.15,66.45,65.15,66.29,15070000,34.1973703002762,34.3524604150167,33.6804032511412,34.2697456871551,29150794.0887475,0.0,1.0
2010-07-16,64.15,65.72,64.05,65.67,19281900,33.1634362020063,33.9750744691481,33.1117394970928,33.9492261166914,37298121.8672741,0.0,1.0
2010-07-19,65.07,65.32,64.35,64.72,13239500,33.6390458872104,33.7682876494942,33.2668296118333,33.4581074200132,25609949.4583924,0.0,1.0
2010-07-20,67.23,67.33,64.63,64.7,23189800,34.7556947133419,34.8073914182554,33.4115803855911,33.4477680790305,44857404.4299427,0.0,1.0
2010-07-21,66.93,68.05,66.365,67.79,16181100,34.6006045986014,35.1796076936325,34.3085182158402,35.0451962608575,31300060.6655231,0.0,1.0
2010-07-22,69.03,69.59,67.91,67.98,18502500,35.6862354017848,35.9757369493004,35.1072323067537,35.1434200001931,35790482.257933,0.0,1.0
2010-07-23,69.47,69.53,68.28,68.68,15675700,35.9137009034042,35.9447189263523,35.2985101149336,35.5052969345876,30322435.4941592,0.0,1.0
2010-07-26,69.24,69.51,68.78,69.23,12995000,35.7947984821031,35.9343795853696,35.5569936395011,35.7896288116118,25136998.6186645,0.0,1.0
2010-07-27,69.0,70.12,68.86,70.0,16256100,35.6707263903107,36.2497294853419,35.5983510034319,36.1876934394457,31445137.6102249,0.0,1.0
2010-07-28,69.5,70.1,69.02,69.07,13719800,35.9292099148782,36.2393901443592,35.6810657312934,35.7069140837502,26539022.2122626,0.0,1.0
2010-07-29,69.83,70.54,69.11,70.16,15292600,36.0998090410927,36.4668556459785,35.7275927657156,36.2704081673073,29581382.4606225,0.0,1.0
2010-07-30,70.38,70.73,68.91,69.17,17765300,36.384140918117,36.5650793853142,35.6241993558886,35.7586107886637,34364472.6094775,0.0,1.0
2010-08-02,72.08,72.37,71.43,71.58,19331100,37.2629849016464,37.4129053458955,36.9269563197086,37.0045013770789,37393292.3429984,0.0,1.0
2010-08-03,71.23,72.0,70.92,71.37,17328000,36.8235629098817,37.2216275377156,36.6633031246498,36.8959382967605,33518577.3039029,0.0,1.0
2010-08-04,71.66,71.89,70.62,71.69,14626500,37.0458587410097,37.1647611623107,36.5082130099093,37.0613677524837,28292905.7557442,0.0,1.0
2010-08-05,71.76,71.83,71.21,71.31,9411500,37.0975554459232,37.1337431393626,36.813223568899,36.8649202738125,18205222.2008127,0.0,1.0
2010-08-06,71.08,71.9196,70.65,71.35,14225400,36.7460178525114,37.1800633869651,36.5237220213834,36.8855989557778,27517034.255479,0.0,1.0
2010-08-09,71.12,71.75,71.09,71.65,8171200,36.7666965344768,37.0923857754318,36.7511875230028,37.0406890705183,15806036.4072975,0.0,1.0
2010-08-10,70.5,70.84,69.87,70.3,15577400,36.4461769640131,36.621945760719,36.1204877230581,36.3427835541862,30132287.9786368,0.0,1.0
2010-08-11,68.16,69.98,68.09,69.33,19129900,35.2364740690374,36.177354098463,35.2002863755979,35.8413255165253,37004099.2593451,0.0,1.0
2010-08-12,68.62,68.76,67.33,67.5,13805200,35.4742789116395,35.5466542985184,34.8073914182554,34.8952758166083,26704216.4932964,0.0,1.0
2010-08-13,68.61,69.48,68.6,68.81,12573100,35.4691092411481,35.9188705738955,35.4639395706568,35.5725026509751,24320892.4457353,0.0,1.0
2010-08-16,69.96,69.99,68.68,68.9,10856800,36.1670147574803,36.1825237689543,35.5052969345876,35.6190296853973,21000951.6431794,0.0,1.0
2010-08-17,70.8,71.0714,70.42,70.85,12557200,36.6012670787536,36.7415719358888,36.4048196000824,36.6271154312104,24290136.1334586,0.0,1.0
2010-08-18,70.8,71.02,70.19,70.7,10974200,36.6012670787536,36.7149998295633,36.2859171787813,36.5495703738401,21228045.4206193,0.0,1.0
2010-08-19,69.87,70.65,69.38,70.48,19614900,36.1204877230581,36.5237220213834,35.867173868982,36.4358376230305,37942263.5017501,0.0,1.0
2010-08-20,69.48,69.57,68.74,69.5,11401200,35.9188705738955,35.9653976083177,35.5363149575357,35.9292099148782,22054016.8257882,0.0,1.0
2010-08-23,68.3,70.12,68.15,69.9,12135100,35.3088494559163,36.2497294853419,35.2313043985461,36.1359967345322,23473643.0886768,0.0,1.0
2010-08-24,67.4,67.93,66.885,67.41,20366800,34.8435791116948,35.1175716477364,34.5773410813904,34.8487487821862,39396708.2313672,0.0,1.0
2010-08-25,67.08,67.3,66.07,66.91,17792300,34.6781496559717,34.7918824067813,34.1560129363454,34.5902652576187,34416700.3095701,0.0,1.0
2010-08-26,66.11,67.7605,66.01,67.62,15368700,34.1766916183108,35.029945732908,34.1249949133973,34.9573118625045,29728587.2005132,0.0,1.0
2010-08-27,68.69,68.69,66.34,66.98,21871300,35.5104666050789,35.5104666050789,34.2955940396118,34.6264529510582,42306951.7420852,0.0,1.0
2010-08-30,66.9,68.371,66.83,68.13,10846800,34.5850955871274,35.3455541164049,34.5489078936879,35.2209650575633,20981608.0505525,0.0,1.0
2010-08-31,67.75,68.22,67.19,67.33,16865600,35.0245175788921,35.2674920919855,34.7350160313765,34.8073914182554,32624129.5808347,0.0,1.0
2010-09-01,70.55,70.78,68.965,68.99,19287500,36.4720253164699,36.5909277377709,35.652632543591,35.6655567198194,37308954.2791451,0.0,1.0
2010-09-02,70.82,70.88,70.1699,70.69,13144400,36.6116064197363,36.6426244426844,36.2755261410937,36.5444007033488,25425991.8925105,0.0,1.0
2010-09-03,70.63,71.96,70.58,71.75,16579800,36.5133826804007,37.2009488557502,36.4875343279439,37.0923857754318,32071289.7035578,0.0,1.0
2010-09-07,69.54,70.53,69.52,70.38,14888100,35.9498885968436,36.4616859754872,35.9395492558609,36.384140918117,28798934.1388641,0.0,1.0
2010-09-08,70.49,70.95,70.269,70.48,12440700,36.4410072935218,36.6788121361239,36.326757575663,36.4358376230305,24064783.2793551,0.0,1.0
2010-09-09,70.78,71.16,70.24,71.02,8317800,36.5909277377709,36.7873752164422,36.3117655312381,36.7149998295633,16089613.475208,0.0,1.0
2010-09-10,70.91,71.16,70.65,71.1,7420400,36.6581334541585,36.7873752164422,36.5237220213834,36.7563571934941,14353719.4728694,0.0,1.0
2010-09-13,72.84,72.97,71.88,71.91,15692700,37.6558798589889,37.7230855753764,37.1595914918194,37.1751005032934,30355319.601625,0.0,1.0
2010-09-14,72.65,73.27,72.33,72.91,14866500,37.5576561196533,37.8781756901169,37.3922266639301,37.6920675524283,28757151.9787899,0.0,1.0
2010-09-15,72.33,72.42,71.54,72.0001,13902700,37.3922266639301,37.4387536983522,36.9838226951135,37.2216792344205,26892816.5214087,0.0,1.0
2010-09-16,72.43,72.52,72.0,72.24,10656800,37.4439233688436,37.4904504032657,37.2216275377156,37.3456996295079,20614079.7906413,0.0,1.0
2010-09-17,71.78,72.71,71.58,72.41,11117500,37.1078947869059,37.5886741426014,37.0045013770789,37.4335840278609,21505239.1029628,0.0,1.0
2010-09-20,72.46,72.62,71.55,72.03,14795300,37.4594323803176,37.5421471081792,36.9889923656048,37.2371365491896,28619425.5992864,0.0,1.0
2010-09-21,72.88,72.89,71.66,72.25,20596400,37.6765585409543,37.6817282114457,37.0458587410097,37.3508692999993,39840837.1180809,0.0,1.0
2010-09-22,73.4,73.93,72.65,73.19,28158400,37.9453814065045,38.219373942546,37.5576561196533,37.8368183261861,54468461.8625473,0.0,1.0
2010-09-23,74.18,75.07,72.91,73.13,28527200,38.3486157048297,38.8087163785598,37.6920675524283,37.805800303238,55181853.5586276,0.0,1.0
2010-09-24,73.9,75.25,73.5701,74.67,19572800,38.2038649310719,38.9017704474041,38.0333175015623,38.6019295589058,37860826.9767908,0.0,1.0
2010-09-27,74.39,74.73,73.42,73.97,18160300,38.4571787851481,38.6329475818539,37.9557207474872,38.2400526245114,35128544.5182403,0.0,1.0
2010-09-28,75.4,75.5,73.85,74.81,24462400,38.9793155047743,39.0310122096878,38.1780165786152,38.6743049457847,47319070.0276429,0.0,1.0
2010-09-29,76.15,76.46,75.27,75.4,29916600,39.3670407916256,39.5273005768574,38.9121097883868,38.9793155047743,57869452.3182099,0.0,1.0
2010-09-30,76.948,77.13,76.1,76.95,21116100,39.7795804968352,39.8736684997778,39.3411924391688,39.7806144309335,40846123.6269012,0.0,1.0
2010-10-01,78.12,78.33,76.948,77.98,16773300,40.3854658784214,40.4940289587397,39.7795804968352,40.3130904915425,32445588.2208884,0.0,1.0
2010-10-04,78.16,78.34,77.46,77.97,16755500,40.4061445603868,40.4991986292311,40.0442676259923,40.3079208210511,32411156.6260125,0.0,1.0
2010-10-05,79.68,79.95,78.3,78.56,25495600,41.1919344750719,41.3315155783383,40.4785199472657,40.6129313800408,49317650.0178547,0.0,1.0
2010-10-06,78.64,79.65,78.35,79.49,19436200,40.6542887439715,41.1764254635978,40.5043682997224,41.0937107357362,37596593.5015073,0.0,1.0
2010-10-07,77.58,79.21,76.89,79.1,18886900,40.1063036718885,40.9489599619785,39.7495964079854,40.8920935865736,36534049.9585113,0.0,1.0
2010-10-08,79.03,79.41,77.65,77.76,13632300,40.8559058931342,41.0523533718055,40.142491365328,40.1993577407328,26369765.7767772,0.0,1.0
2010-10-11,79.3,79.99,79.195,79.4901,8337200,40.9954869964006,41.3521942603037,40.9412054562414,41.0937624324412,16127140.0449042,0.0,1.0
2010-10-12,79.1,79.42,78.085,78.8311,12636400,40.8920935865736,41.0575230422968,40.3673720317017,40.7530811470612,24443337.3870636,0.0,1.0
2010-10-13,80.92,81.3,80.06,80.19,14763200,41.8329736159992,42.0294210946705,41.3883819537432,41.4555876701307,28557332.666954,0.0,1.0
2010-10-14,80.5275,81.2101,80.2,80.6,16466400,41.6300640492137,41.9829457569532,41.4607573406221,41.667544160276,31851933.3631687,0.0,1.0
2010-10-15,80.4,81.24,79.97,81.18,17042300,41.564150750449,41.9984030717224,41.341854919321,41.9673850487743,32965930.8625522,0.0,1.0
2010-10-18,80.07,80.99,79.79,79.8992,12727400,41.3935516242345,41.8691613094387,41.2488008504767,41.3052536522423,24619364.0799685,0.0,1.0
2010-10-19,77.65,78.76,77.03,78.12,25719800,40.142491365328,40.7163247898677,39.8219717948643,40.3854658784214,49751333.3645499,0.0,1.0
2010-10-20,78.44,79.13,77.84,77.95,19473500,40.5508953341446,40.9076025980477,40.2407151046636,40.2975814800684,37668745.1020056,0.0,1.0
2010-10-21,76.675,78.8,75.9,78.2,26005400,39.6384484924214,40.7370034718331,39.2377990293418,40.4268232423522,50303786.3699744,0.0,1.0
2010-10-22,76.1,77.53,75.7,77.5,18335600,39.3411924391688,40.0804553194318,39.1344056195148,40.0649463079577,35467637.69699,0.0,1.0
2010-10-25,76.8,77.52,76.525,76.9306,12324100,39.7030693735633,40.0752856489404,39.5609034350512,39.7705852701803,23839236.9893253,0.0,1.0
2010-10-26,77.74,78.07,76.38,76.43,12520900,40.1890183997501,40.3596175259646,39.4859432129266,39.5117915653833,24219918.8922229,0.0,1.0
2010-10-27,76.24,77.32,75.75,77.28,19315600,39.4135678260477,39.9718922391134,39.1602539719716,39.951213557148,37363309.7744268,0.0,1.0
2010-10-28,76.674,77.33,75.96,77.0,11073000,39.6379315253723,39.9770619096048,39.2688170522899,39.8064627833903,21419160.1157731,0.0,1.0
2010-10-29,77.04,77.24,76.68,76.93,12639700,39.8271414653557,39.9305348751826,39.6410333276671,39.7702750899508,24449720.7726305,0.0,1.0
2010-11-01,78.03,78.7294,77.4,77.44,15263800,40.3389388439992,40.7005055981642,40.0132496030442,40.0339282850096,29525672.913857,0.0,1.0
2010-11-02,79.23,79.49,78.35,79.14,11606800,40.9592993029612,41.0937107357362,40.5043682997224,40.912772268539,22451721.0901974,0.0,1.0
2010-11-03,79.38,79.45,78.24,79.32,15045100,41.0368443603314,41.0730320537709,40.4475019243176,41.0058263373833,29102628.5431065,0.0,1.0
2010-11-04,81.58,81.765,80.33,80.34,16522800,42.1741718684283,42.2698107725182,41.5279630570096,41.5331327275009,31961031.2255844,0.0,1.0
2010-11-05,81.16,81.5701,80.53,81.41,11470100,41.9570457077916,42.1690538946418,41.6313564668366,42.0862874700753,22187294.1789876,0.0,1.0
2010-11-08,80.82,81.13,80.07,80.3,8553800,41.7812769110857,41.9415366963175,41.3935516242345,41.5124540455355,16546122.261203,0.0,1.0
2010-11-09,79.13,81.24,78.43,81.1,13044600,40.9076025980477,41.9984030717224,40.5457256636532,41.9260276848435,25232942.8380939,0.0,1.0
2010-11-10,78.88,79.44,77.73,79.18,13580300,40.7783608357639,41.0678623832795,40.1838487292588,40.9334509505044,26269179.0951173,0.0,1.0
2010-11-11,77.96,78.35,77.63,77.94,10192400,40.3027511505598,40.5043682997224,40.1321520243453,40.2924118095771,19715763.3490478,0.0,1.0
2010-11-12,76.75,77.91,76.02,77.1,16466000,39.6772210211065,40.276902798103,39.299835075238,39.8581594883037,31851159.6194636,0.0,1.0
2010-11-15,76.91,77.78,76.8,77.33,7385400,39.7599357489681,40.2096970817155,39.7030693735633,39.9770619096048,14286016.8986752,0.0,1.0
2010-11-16,74.8,76.02,73.95,75.8,24625900,38.6691352752934,39.299835075238,38.2297132835287,39.1861023244283,47635337.7670927,0.0,1.0
2010-11-17,75.08,76.0271,74.85,75.28,11630500,38.8138860490512,39.3035055412869,38.6949836277501,38.9172794588782,22497565.4047231,0.0,1.0
2010-11-18,77.2,77.43,76.42,76.62,15276700,39.9098561932172,40.0287586145183,39.506621894892,39.610015304719,29550626.1483457,0.0,1.0
2010-11-19,77.26,77.39,76.31,76.89,10672000,39.9408742161653,40.0080799325529,39.4497555194871,39.7495964079854,20643482.0514342,0.0,1.0
2010-11-22,76.31,76.98,75.36,76.41,10858300,39.4497555194871,39.7961234424076,38.9586368228089,39.5014522244006,21003853.1820735,0.0,1.0
2010-11-23,74.12,74.88,73.66,74.54,17772100,38.3175976818816,38.7104926392242,38.0797928392796,38.5347238425183,34377626.2524638,0.0,1.0
2010-11-24,75.94,76.31,75.36,75.46,12711700,39.2584777113072,39.4497555194871,38.9586368228089,39.0103335277224,24588994.6395442,0.0,1.0
2010-11-26,74.81,75.195,74.27,74.42,6878100,38.6743049457847,38.8733372597017,38.3951427392519,38.4726877966221,13304716.4447123,0.0,1.0
2010-11-29,75.32,75.35,73.2,74.35,18488600,38.9379581408435,38.9534671523176,37.8419879966775,38.4365001031827,35763594.6641817,0.0,1.0
2010-11-30,74.85,75.62,74.0,74.28,19170900,38.6949836277501,39.093048255584,38.2555616359854,38.4003124097432,37083407.9891155,0.0,1.0
2010-12-01,76.56,76.9,75.77,76.21,13935700,39.5789972817709,39.7547660784768,39.1705933129543,39.3980588145736,26956650.3770775,0.0,1.0
2010-12-02,77.43,77.57,76.78,76.87,16094800,40.0287586145183,40.1011340013972,39.6927300325806,39.7392570670027,31133125.4611528,0.0,1.0
2010-12-03,78.15,78.32,76.77,76.93,13466000,40.4009748898954,40.4888592882484,39.6875603620892,39.7702750899508,26048081.8313918,0.0,1.0
2010-12-06,77.69,78.05,77.49,77.77,11803600,40.1631700472934,40.3492781849819,40.0597766374664,40.2045274112241,22832402.9930949,0.0,1.0
2010-12-07,76.9,79.16,76.71,79.08,14166500,39.7547660784768,40.9231116095217,39.6565423391411,40.8817542455909,27403100.4949065,0.0,1.0
2010-12-08,75.9,77.21,75.59,76.86,14904400,39.2377990293418,39.9150258637086,39.07753924411,39.7340873965114,28830464.194846,0.0,1.0
2010-12-09,74.96,76.19,74.53,76.11,17998500,38.751850003155,39.3877194735909,38.529554172027,39.3463621096602,34815565.1895369,0.0,1.0
2010-12-10,75.63,75.65,74.63,74.98,12257800,39.0982179260754,39.1085572670581,38.5812508769404,38.7621893441377,23710988.970209,0.0,1.0
2010-12-13,76.84,77.2119,76.01,76.25,13668500,39.7237480555287,39.9160081011019,39.2946654047467,39.418737496539,26439789.5820866,0.0,1.0
2010-12-14,76.91,77.18,76.27,76.37,12489100,39.7599357489681,39.8995168522345,39.4290768375217,39.4807735424352,24158406.2676693,0.0,1.0
2010-12-15,75.31,76.38,75.2,76.1,13276900,38.9327884703522,39.4859432129266,38.8759220949474,39.3411924391688,25682294.494817,0.0,1.0
2010-12-16,75.31,75.81,74.96,75.6,11960200,38.9327884703522,39.1912719949197,38.751850003155,39.0827089146013,23135323.6536322,0.0,1.0
2010-12-17,75.69,75.73,74.8,74.95,13289400,39.1292359490235,39.1499146309889,38.6691352752934,38.7466803326636,25706473.9856006,0.0,1.0
2010-12-20,74.93,75.73,74.5,75.62,18893800,38.7363409916809,39.1499146309889,38.5140451605529,39.093048255584,36547397.0374239,0.0,1.0
2010-12-21,73.84,74.4227,73.4101,73.4101,13257900,39.3790757845294,39.689831302672,39.1498089280862,39.1498089280862,24859987.6075456,2.33328,1.0
2010-12-22,74.59,74.62,73.315,73.65,7527400,39.7790528543885,39.7950519371829,39.099091835628,39.2777482601651,14114684.1292391,0.0,1.0
2010-12-23,74.5,74.71,73.85,74.0,7217600,39.7310556060054,39.843049185566,39.3844088121275,39.4644042260994,13533775.8284661,0.0,1.0
2010-12-27,74.04,74.26,73.76,74.0,5616300,39.4857363364919,39.6030629436505,39.3364115637444,39.4644042260994,10531166.2028118,0.0,1.0
2010-12-28,74.12,74.275,73.67,74.17,6243500,39.5284005572768,39.6110624850477,39.2884143153614,39.5550656952674,11707233.6212908,0.0,1.0
2010-12-29,75.92,75.99,74.38,74.42,10437500,40.5941437263385,40.6315724679197,39.7707114115524,39.7920992638845,19520426.5261016,0.198383,1.0
2010-12-30,76.98,77.02,75.4,76.37,11290400,41.1609218131393,41.1823096654715,40.3161016460211,40.8347570650747,21115537.5952381,0.0,1.0
2010-12-31,77.4,77.69,76.47,76.82,5138800,41.3854942626265,41.5405561920342,40.888226695905,41.0753704038109,9610689.1336365,0.0,1.0
2011-01-03,78.12,78.65,77.88,77.92,20403100,41.7704756046044,42.0538646480048,41.6421484906117,41.6635363429439,38158295.9956602,0.0,1.0
2011-01-04,78.47,78.48,76.82,77.96,15588300,41.9576193125103,41.9629662755934,41.0753704038109,41.684924195276,29153558.3058041,0.0,1.0
2011-01-05,77.55,78.64,77.55,77.61,23164700,41.4656987088719,42.0485176849218,41.4656987088719,41.49778048737,43323096.9436346,0.0,1.0
2011-01-06,76.78,77.67,76.58,77.47,13912700,41.0539825514788,41.5298622658682,40.9470432898183,41.4229230042077,26019816.826797,0.0,1.0
2011-01-07,76.08,77.24,75.56,77.15,15535400,40.6796951356669,41.299942853298,40.4016530553496,41.2518201855508,29054623.6410634,0.0,1.0
2011-01-10,75.31,75.79,75.19,75.65,17291400,40.2679789782739,40.5246332062592,40.2038154212776,40.4497757230968,32338730.8487122,0.0,1.0
2011-01-11,76.93,77.09,76.0,76.21,16840000,41.1341869977242,41.2197384070526,40.6369194310027,40.7492056557463,31494513.3125319,0.0,1.0
2011-01-12,78.64,79.0895,77.56,77.6,20668600,42.0485176849218,42.2888636755038,41.4710456719549,41.492433524287,38654839.5398691,0.0,1.0
2011-01-13,77.4,78.98,77.08,78.73,10707000,41.3854942626265,42.2303144297447,41.2143914439696,42.096640352669,20024450.9523324,0.0,1.0
2011-01-14,77.4,77.61,76.87,76.96,7535600,41.3854942626265,41.49778048737,41.1021052192261,41.1502278869733,14093233.6412063,0.0,1.0
2011-01-18,77.84,78.02,77.41,77.79,8851200,41.6207606382796,41.7170059737741,41.3908412257095,41.5940258228645,16553695.7382353,0.0,1.0
2011-01-19,76.88,77.88,76.36,77.84,13372200,41.1074521823091,41.6421484906117,40.8294101019917,41.6207606382796,25008962.6435771,0.0,1.0
2011-01-20,75.85,76.42,75.17,76.32,14580300,40.5567149847573,40.8614918804899,40.1931214951115,40.8080222496596,27268376.0362654,0.0,1.0
2011-01-21,74.99,76.44,74.925,76.4,15494600,40.096876159617,40.8721858066559,40.0621208995774,40.8507979543238,28978318.6444392,0.0,1.0
2011-01-24,75.99,75.99,74.88,75.08,11008500,40.6315724679197,40.6315724679197,40.0380595657037,40.1449988273643,20588322.4347391,0.0,1.0
2011-01-25,75.25,75.73,74.56,75.73,9645700,40.2358971997757,40.492551427761,39.8669567470469,40.492551427761,18039585.9298509,0.0,1.0
2011-01-26,75.27,75.98,74.96,75.97,11373000,40.2465911259418,40.6262255048367,40.080835270368,40.6208785417536,21270017.808992,0.0,1.0
2011-01-27,74.14,75.5701,74.0,75.3,14852800,39.6423842975598,40.4070534880634,39.5675268143974,40.2626320151909,27778011.1240126,0.0,1.0
2011-01-28,72.55,74.1,71.29,74.1,26181200,38.7922171673585,39.6209964452277,38.1184998188972,39.6209964452277,48964617.0984596,0.0,1.0
2011-01-31,73.2,73.64,72.73,73.0,16662100,39.1397697677553,39.3750361434084,38.888462502853,39.0328305060947,31161801.0846043,0.0,1.0
2011-02-01,74.68,74.95,73.91,74.0,13373800,39.9311203040432,40.0754883072849,39.5194041466502,39.5675268143974,25011954.9963859,0.0,1.0
2011-02-02,73.38,74.93,73.16,74.52,15492300,39.2360151032497,40.0647943811189,39.1183819154232,39.8455688947148,28974017.1372766,0.0,1.0
2011-02-03,73.3,73.58,72.57,73.34,13201400,39.1932393985855,39.3429543649103,38.8029110935246,39.2146272509176,24689528.9812386,0.0,1.0
2011-02-04,72.05,72.79,71.26,72.7,16995200,38.5248690132072,38.9205442813512,38.1024589296481,38.8724216136039,31784771.5349846,0.0,1.0
2011-02-07,71.32,72.31,71.3,71.41,15379000,38.1345407081462,38.6638900533659,38.1238467819802,38.1826633758935,28762121.154004,0.0,1.0
2011-02-08,72.36,72.49,71.59,72.36,15603300,38.690624868781,38.7601353888604,38.278908711388,38.690624868781,29181611.6133865,0.0,1.0
2011-02-09,70.38,71.7,70.14,71.43,18135500,37.6319261783417,38.3377253053013,37.5035990643491,38.1933573020595,33917383.9774004,0.0,1.0
2011-02-10,70.22,76.6304,70.1,70.33,16355600,37.5463747690133,40.9739919837567,37.482211212017,37.6051913629266,30588578.4996702,0.0,1.0
2011-02-11,71.9,72.1,70.12,70.51,18441700,38.4446645669618,38.5516038286223,37.492905138183,37.7014366984211,34490045.4961828,0.0,1.0
2011-02-14,72.63,72.89,71.53,71.54,11951800,38.8349928720227,38.9740139121814,38.2468269328898,38.2521738959728,22352501.4375724,0.0,1.0
2011-02-15,72.72,73.19,72.36,72.36,9700900,38.88311553977,39.1344228046722,38.690624868781,38.690624868781,18142822.1017542,0.0,1.0
2011-02-16,73.87,73.89,72.78,73.13,15789700,39.498016294318,39.5087102204841,38.9151973182681,39.1023410261741,29530220.7156107,0.0,1.0
2011-02-17,74.269,74.54,73.4,73.59,12753100,39.7113601213308,39.8562628208808,39.2467090294158,39.3483013279933,23851109.1286253,0.0,1.0
2011-02-18,74.82,74.88,74.0,74.16,11955300,40.0059777872056,40.0380595657037,39.5675268143974,39.6530782237258,22359047.2093416,0.0,1.0
2011-02-22,72.56,74.23,72.43,73.29,18923800,38.7975641304416,39.690506965307,38.7280536103622,39.1878924355025,35391678.8018818,0.0,1.0
2011-02-23,73.2,73.63,72.1,72.44,17127300,39.1397697677553,39.3696891803254,38.5516038286223,38.7334005734452,32031827.6637605,0.0,1.0
2011-02-24,73.8,73.97,73.1,73.96,15257400,39.4605875527369,39.5514859251483,39.086300136925,39.5461389620653,28534702.3405358,0.0,1.0
2011-02-25,73.89,74.39,73.22,74.1503,14437800,39.5087102204841,39.7760583746354,39.1504636939213,39.6478916695353,27001869.6142323,0.0,1.0
2011-02-28,74.27,74.66,73.57,74.14,10625300,39.7118948176391,39.9204263778772,39.3376074018272,39.6423842975598,19871653.9370335,0.0,1.0
2011-03-01,73.129,74.7,73.08,74.61,9669400,39.1018063298658,39.9418142302093,39.0756062107589,39.893691562462,18083910.1558311,0.0,1.0
2011-03-02,74.34,74.82,73.1,73.11,14982200,39.7493235592203,40.0059777872056,39.086300136925,39.091647100008,28020017.6574237,0.0,1.0
2011-03-03,75.475,75.58,74.51,75.19,12848600,40.3562038691438,40.4123469815156,39.8402219316318,40.2038154212776,24029715.1869001,0.0,1.0
2011-03-04,75.71,76.02,74.965,75.6,12928500,40.481857501595,40.6476133571688,40.0835087519095,40.4230409076817,24179145.8052891,0.0,1.0
2011-03-07,74.791,75.98,74.01,75.85,11761000,39.9904715942648,40.6262255048367,39.5728737774804,40.5567149847573,21995663.3651239,0.0,1.0
2011-03-08,74.84,75.31,73.7,74.76,7300500,40.0166717133716,40.2679789782739,39.4071179219066,39.9738960087074,13653544.8003646,0.0,1.0
2011-03-09,74.48,75.22,74.34,74.61,8538300,39.8241810423827,40.2198563105267,39.7493235592203,39.893691562462,15968503.742066,0.0,1.0
2011-03-10,72.54,73.5,72.26,73.35,14277500,38.7868702042755,39.3001786602461,38.6371552379508,39.2199742140007,26702073.2672015,0.0,1.0
2011-03-11,73.14,73.81,72.02,72.1799,17805900,39.1076879892571,39.4659345158199,38.5088281239581,38.5943260636557,33300959.2987893,0.0,1.0
2011-03-14,73.99,74.13,72.71,72.82,9976400,39.5621798513144,39.6370373344767,38.877768576687,38.9365851706002,18658067.851018,0.0,1.0
2011-03-15,73.22,73.61,71.22,71.37,20871400,39.1504636939213,39.3589952541594,38.081071077316,38.1612755235614,39034120.2583835,0.0,1.0
2011-03-16,71.77,73.76,70.97,73.48,24898600,38.3751540468824,39.4391997004048,37.9473970002403,39.28948473408,46565872.278112,0.0,1.0
2011-03-17,71.93,72.84,71.38,72.6,17682500,38.4607054562109,38.9472790967663,38.1666224866444,38.8189519827737,33070174.0884112,0.0,1.0
2011-03-18,73.3,73.44,72.78,73.03,17282800,39.1932393985855,39.2680968817479,38.9151973182681,39.0488713953438,32322646.952365,0.0,1.0
2011-03-21,73.59,74.19,73.48,74.15,10741100,39.3483013279933,39.6691191129749,39.28948473408,39.6477312606428,20088225.4715698,0.0,1.0
2011-03-22,74.71,74.91,73.62,73.83,11214500,39.9471611932923,40.0541004549528,39.3643422172424,39.4766284419859,20973587.858871,0.0,1.0
2011-03-23,75.23,75.39,74.44,74.78,14499700,40.2252032736097,40.3107546829381,39.8027931900506,39.9845899348735,27117636.2635224,0.0,1.0
2011-03-24,75.2,75.63,74.79,75.47,10079000,40.2091623843606,40.4390817969307,39.9899368979565,40.3535303876023,18849952.4748817,0.0,1.0
2011-03-25,75.26,75.99,74.98,75.22,12156900,40.2412441628588,40.6315724679197,40.091529196534,40.2198563105267,22736083.6632493,0.0,1.0
2011-03-28,74.44,75.76,74.37,75.01,11289700,39.8027931900506,40.5085923170101,39.7653644484694,40.1075700857831,21114228.4408842,0.0,1.0
2011-03-29,75.23,75.65,74.4,74.81,11115500,40.2252032736097,40.4497757230968,39.7814053377185,40.0006308241226,20788436.0288271,0.0,1.0
2011-03-30,76.72,76.95,75.88,76.04,12266300,41.0219007729807,41.1448809238903,40.5727558740064,40.6583072833348,22940685.7865504,0.0,1.0
2011-03-31,77.51,77.88,77.24,77.27,11241600,41.4443108565398,41.6421484906117,41.299942853298,41.3159837425471,21024270.8345699,0.0,1.0
2011-04-01,79.22,79.37,78.07,78.5,16069100,42.3586415437373,42.4388459899827,41.7437407891892,41.9736602017594,30052760.324846,0.0,1.0
2011-04-04,79.78,79.82,79.025,79.54,11201500,42.6580714763868,42.6794593287189,42.2543757636183,42.5297443623942,20949274.9922996,0.0,1.0
2011-04-05,79.51,80.08,79.23,79.45,11899700,42.5137034731451,42.8184803688776,42.3639885068203,42.4816216946469,22255062.9492361,0.0,1.0
2011-04-06,78.66,80.1,78.54,80.09,12432900,42.0592116110878,42.8291742950437,41.9950480540915,42.8238273319606,23252264.5227659,0.0,1.0
2011-04-07,79.38,79.9,78.98,79.42,14041900,42.4441929530657,42.7222350333831,42.2303144297447,42.4655808053979,26261449.316107,0.0,1.0
2011-04-08,79.61,80.23,79.14,80.1,11344600,42.5671731039754,42.898684815123,42.3158658390731,42.8291742950437,21216903.5466359,0.0,1.0
2011-04-11,78.47,79.709,78.31,79.46,8453200,41.9576193125103,42.6201080384973,41.8720679031819,42.48696865773,15809347.9770484,0.0,1.0
2011-04-12,76.68,77.92,76.33,77.8201,18670400,41.0005129206485,41.6635363429439,40.8133692127426,41.6101201817444,34917764.9257895,0.0,1.0
2011-04-13,76.27,77.44,75.55,77.37,19279400,40.7812874342444,41.4068821149586,40.3963060922665,41.3694533733774,36056729.2136358,0.0,1.0
2011-04-14,76.5,77.2,76.02,76.15,11838600,40.9042675851541,41.2785550009659,40.6476133571688,40.7171238772481,22140792.4763503,0.0,1.0
2011-04-15,77.11,77.27,76.15,76.96,11629800,41.2304323332187,41.3159837425471,40.7171238772481,41.1502278869733,21750290.434803,0.0,1.0
2011-04-18,75.62,75.83,74.55,75.71,15768200,40.4337348338477,40.5460210585913,39.8616097839639,40.481857501595,29490010.9747426,0.0,1.0
2011-04-19,76.65,77.0701,76.2,76.31,12206700,40.9844720313995,41.2090979505174,40.7438586926633,40.8026752865766,22829220.6444229,0.0,1.0
2011-04-20,78.04,78.19,77.34,78.03,11632900,41.7276998999402,41.8079043461856,41.3534124841283,41.7223529368571,21756088.1183701,0.0,1.0
2011-04-21,78.6,78.87,77.95,78.74,4345800,42.0271298325897,42.1714978358314,41.6795772321929,42.101987315752,8127604.27277915,0.0,1.0
2011-04-25,78.17,78.56,77.7,78.22,8253200,41.7972104200195,42.0057419802576,41.5459031551173,41.8239452354346,15435303.8759494,0.0,1.0
2011-04-26,78.83,78.98,77.98,78.2,9004800,42.1501099834993,42.2303144297447,41.695618121442,41.8132513092686,16840961.6078793,0.0,1.0
2011-04-27,77.89,78.95,77.1,78.93,13077700,41.6474954536948,42.2142735404956,41.2250853701357,42.2035796143295,24458182.7047089,0.0,1.0
2011-04-28,76.84,76.96,76.01,76.39,19074100,41.086064329977,41.1502278869733,40.6422663940858,40.8454509912408,35672772.9438577,0.0,1.0
2011-04-29,77.72,78.8111,76.9,76.91,9600000,41.5565970812833,42.1400042232724,41.1181461084751,41.1234930715582,17954116.8527498,0.0,1.0
2011-05-02,76.78,77.89,76.54,77.85,10637500,41.0539825514788,41.6474954536948,40.9256554374862,41.6261076013627,19894470.6272006,0.0,1.0
2011-05-03,75.23,76.25,74.93,75.86,15512700,40.2252032736097,40.7705935080784,40.0647943811189,40.5620619478404,29012169.6355886,0.0,1.0
2011-05-04,73.38,75.57,73.25,75.5501,20418400,39.2360151032497,40.4070000184326,39.1665045831704,40.3963595618974,38186910.3693944,0.0,1.0
2011-05-05,72.85,74.09,72.09,73.36,21986100,38.9526260598493,39.6156494821446,38.5462568655393,39.2253211770837,41118855.0558585,0.0,1.0
2011-05-06,74.02,74.9,73.13,74.34,20499300,39.5782207405634,40.0487534918698,39.1023410261741,39.7493235592203,38338211.2082889,0.0,1.0
2011-05-09,74.3,74.43,73.16,74.11,12004800,39.7279357068882,39.7974462269675,39.1183819154232,39.6263434083107,22451623.1243636,0.0,1.0
2011-05-10,74.99,75.16,74.33,74.5601,9495100,40.096876159617,40.1877745320285,39.7439765961373,39.8670102166777,17757930.7217234,0.0,1.0
2011-05-11,73.05,74.04,72.71,74.03,16749700,39.0595653215099,39.5889146667295,38.877768576687,39.5835677036465,31325632.4008856,0.0,1.0
2011-05-12,73.11,73.62,71.87,72.45,16662600,39.091647100008,39.3643422172424,38.4286236777127,38.7387475365283,31162736.1948571,0.0,1.0
2011-05-13,71.58,72.98,71.07,72.95,16618500,38.2735617483049,39.0221365799287,38.0008666310706,39.0060956906796,31080259.4705648,0.0,1.0
2011-05-16,71.56,72.83,71.16,71.27,12538600,38.2628678221389,38.9419321336833,38.0489892988178,38.1078058927311,23449946.8301967,0.0,1.0
2011-05-17,72.74,72.78,70.83,71.11,20473000,38.893809465936,38.9151973182681,37.8725395170779,38.0222544834027,38289024.4089944,0.0,1.0
2011-05-18,72.75,73.61,72.4,72.95,14880000,38.8991564290191,39.3589952541594,38.7120127211131,39.0060956906796,27828881.1217621,0.0,1.0
2011-05-19,71.91,73.13,71.68,72.86,13958800,38.4500115300448,39.1023410261741,38.3270313791352,38.9579730229324,26106033.9921004,0.0,1.0
2011-05-20,71.93,72.68,71.35,71.99,14074200,38.4607054562109,38.8617276874379,38.1505815973953,38.492787234709,26321857.4384344,0.0,1.0
2011-05-23,70.94,71.3401,70.19,70.34,16134700,37.9313561109912,38.1452881039431,37.5303338797642,37.6105383260096,30175446.7900064,0.0,1.0
2011-05-24,72.17,72.41,71.68,71.85,9181700,38.5890325702035,38.7173596841962,38.3270313791352,38.4179297515467,17171803.6153013,0.0,1.0
2011-05-25,72.07,72.69,71.74,71.81,9944700,38.5355629393732,38.8670746505209,38.3591131576334,38.3965418992146,18598781.8609938,0.0,1.0
2011-05-26,73.41,73.44,72.1,72.63,10503100,39.2520559924988,39.2680968817479,38.5516038286223,38.8349928720227,19643112.9912621,0.0,1.0
2011-05-27,74.34,74.75,73.9,73.98,12709400,39.7493235592203,39.9685490456244,39.5140571835671,39.5568328882313,23769380.4925352,0.0,1.0
2011-05-31,75.22,75.34,74.21,75.26,15201200,40.2198563105267,40.284019867523,39.679813039141,40.2412441628588,28429595.948127,0.0,1.0
2011-06-01,73.65,75.12,73.52,74.93,13138900,39.3803831064915,40.1663866796964,39.3108725864121,40.0647943811189,24572640.1996452,0.0,1.0
2011-06-02,74.65,74.85,73.49,73.93,16537400,39.9150794147941,40.0220186764547,39.294831697163,39.5300980728162,30928584.5875692,0.0,1.0
2011-06-03,74.9,75.64,73.945,74.05,13695200,40.0487534918698,40.4444287600138,39.5381185174407,39.5942616298125,25613043.8668519,0.0,1.0
2011-06-06,73.09,74.7,72.78,74.5,17476400,39.080953173842,39.9418142302093,38.9151973182681,39.8348749685487,32684721.6422287,0.0,1.0
2011-06-07,73.31,74.15,73.22,73.65,12361300,39.1985863616686,39.6477312606428,39.1504636939213,39.3803831064915,23118356.7345724,0.0,1.0
2011-06-08,73.01,73.62,72.58,73.29,11550100,39.0381774691778,39.3643422172424,38.8082580566076,39.1878924355025,21601233.8605151,0.0,1.0
2011-06-09,73.4,73.87,72.63,72.95,11226000,39.2467090294158,39.498016294318,38.8349928720227,39.0060956906796,20995095.3946842,0.0,1.0
2011-06-10,72.17,73.09,71.9,73.08,11846100,38.5890325702035,39.080953173842,38.4446645669618,39.0756062107589,22154819.1301416,0.0,1.0
2011-06-13,71.91,72.84,71.69,72.41,15970000,38.4500115300448,38.9472790967663,38.3323783422182,38.7173596841962,29867421.4727514,0.0,1.0
2011-06-14,72.68,73.08,72.34,72.4,13493900,38.8617276874379,39.0756062107589,38.679930942615,38.7120127211131,25236568.4790958,0.0,1.0
2011-06-15,71.45,72.17,71.12,71.74,19203900,38.2040512282256,38.5890325702035,38.0276014464857,38.3591131576334,35915527.5654709,0.0,1.0
2011-06-16,70.57,71.7062,69.87,70.99,17939700,37.7335184769192,38.3410404224127,37.3592310611074,37.9580909264064,33551194.8024245,0.0,1.0
2011-06-17,70.89,71.37,70.36,71.28,17667600,37.9046212955761,38.1612755235614,37.6212322521757,38.1131528558141,33042307.8028793,0.0,1.0
2011-06-20,71.25,71.54,70.7,70.81,12856300,38.0971119665651,38.2521738959728,37.8030289969986,37.8618455909119,24044115.8847923,0.0,1.0
2011-06-21,71.73,72.04,71.3,71.43,12053600,38.3537661945503,38.5195220501242,38.1238467819802,38.1933573020595,22542889.8850317,0.0,1.0
2011-06-22,70.75,71.52,70.59,70.59,13128800,38.4092559080334,38.827278905195,38.3223939865452,38.3223939865452,24183301.0830529,1.083778,1.0
2011-06-23,69.82,70.24,69.04,69.61,15026600,37.9043709893836,38.1323835332899,37.480919122129,37.7903647174304,27679056.1250535,0.0,1.0
2011-06-24,69.57,70.6,69.56,70.55,10101000,37.7686492370584,38.3278228566382,37.7632203669654,38.3006785061732,18606081.6098895,0.0,1.0
2011-06-27,70.429,70.59,69.33,69.44,8316900,38.2349891780478,38.3223939865452,37.6383563548262,37.6980739258493,15319762.4137501,0.0,1.0
2011-06-28,72.27,72.27,70.49,70.53,12959500,39.2344441621706,39.2344441621706,38.2681052856152,38.2898207659872,23871449.8191628,0.0,1.0
2011-06-29,72.85,72.95,71.79,72.27,11659300,39.5493186275651,39.6036073284952,38.9738583977062,39.2344441621706,21476476.3205806,0.0,1.0
2011-06-30,73.35,73.46,72.92,73.36,10405800,39.8207621322155,39.8804797032386,39.5873207182162,39.8261910023085,19167524.4051271,0.0,1.0
2011-07-01,74.16,74.65,72.9,73.26,14815400,40.2605006097492,40.5265152443066,39.5764629780302,39.7719023013784,27290024.8968574,0.0,1.0
2011-07-05,73.89,74.45,73.65,74.33,11000300,40.113921117238,40.4179378424464,39.9836282350058,40.3527914013303,20262595.7363892,0.0,1.0
2011-07-06,73.24,73.62,72.83,73.34,12057400,39.7610445611924,39.9673416247267,39.5384608873791,39.8153332621225,22209778.0816832,0.0,1.0
2011-07-07,73.5,74.22,73.3026,73.92,13649800,39.9021951836106,40.2930738303072,39.7950292879747,40.130207727517,25142985.1260935,0.0,1.0
2011-07-08,72.15,72.86,71.73,72.67,23231100,39.1692977210545,39.5547474976581,38.9412851771482,39.451598965891,42791777.2980403,0.0,1.0
2011-07-11,70.05,70.94,69.96,70.74,14295200,38.0292350015228,38.5124044398005,37.9803751706857,38.4038270379404,26331814.456954,0.0,1.0
2011-07-12,69.45,70.72,69.42,70.15,15521700,37.7035027959423,38.3929692977543,37.6872161856633,38.0835237024529,28591032.2665303,0.0,1.0
2011-07-13,70.63,71.22,69.68,70.06,15443500,38.3441094669173,38.6644128024048,37.8283668080815,38.0346638716158,28446987.5598781,0.0,1.0
2011-07-14,69.54,70.84,69.23,70.84,14351700,37.7523626267794,38.4581157388704,37.5840676538961,38.4581157388704,26435887.6785121,0.0,1.0
2011-07-15,69.6,70.11,69.05,70.0,10383500,37.7849358473374,38.0618082220808,37.486347992222,38.0020906510578,19126447.7176802,0.0,1.0
2011-07-18,68.79,69.08,68.22,68.75,11130400,37.3451973698038,37.502634602501,37.0357517745023,37.3234818894317,20502240.4465611,0.0,1.0
2011-07-19,69.57,69.9,68.95,69.41,10294400,37.7686492370584,37.9478019501277,37.4320592912919,37.6817873155703,18962325.168285,0.0,1.0
2011-07-20,69.68,70.17,69.38,70.04,9178500,37.8283668080815,38.0943814426389,37.6655007052912,38.0238061314298,16906832.9924137,0.0,1.0
2011-07-21,71.02,71.43,70.27,70.33,17020300,38.5558354005446,38.7784190743579,38.148670143569,38.181243364127,31351459.3431148,0.0,1.0
2011-07-22,71.34,71.6,70.76,71.36,10273400,38.7295592435209,38.8707098659391,38.4146847781264,38.7404169837069,18923643.0859359,0.0,1.0
2011-07-25,71.57,71.98,70.82,70.97,14143900,38.85442325566,39.0770069294734,38.4472579986844,38.5286910500796,26053119.2636488,0.0,1.0
2011-07-26,71.75,72.19,71.19,71.72,14222900,38.9521429173342,39.1910132014266,38.6481261921257,38.9358563070552,26198637.573438,0.0,1.0
2011-07-27,70.18,70.73,69.39,70.41,26775400,38.0998103127319,38.3983981678474,37.6709295753842,38.2246743248711,49320391.796598,0.0,1.0
2011-07-28,69.74,70.5,69.55,69.9,14961300,37.8609400286395,38.2735341557082,37.7577914968724,37.9478019501277,27558773.2689873,0.0,1.0
2011-07-29,70.57,70.59,69.12,69.61,11374500,38.3115362463592,38.3223939865452,37.524350082873,37.7903647174304,20951873.6037708,0.0,1.0
2011-08-01,70.1,71.46,69.29,71.46,14381300,38.0563793519878,38.794705684637,37.6166408744542,38.794705684637,26490410.9945851,0.0,1.0
2011-08-02,68.12,69.65,67.94,69.5,17072300,36.9814630735722,37.8120801978025,36.8837434118981,37.7306471464073,31447243.5470267,0.0,1.0
2011-08-03,66.96,67.97,65.74,67.74,22586400,36.3517141427832,36.9000300221771,35.6893919914362,36.7751660100379,41604237.3699247,0.0,1.0
2011-08-04,62.47,65.53,62.39,64.93,42813600,33.9141514710225,35.5753857194831,33.8707205102785,35.2496535139026,78862819.0885226,0.0,1.0
2011-08-05,62.83,63.99,60.24,63.46,37179700,34.1095907943708,34.7393397251598,32.7035134402817,34.4516096102304,68485153.195843,0.0,1.0
2011-08-08,57.0,60.28,55.97,59.48,39257400,30.944559530147,32.7252289206537,30.3853859105672,32.2909193132131,72312284.7433004,0.0,1.0
2011-08-09,59.57,59.74,55.95,57.99,35431100,32.3397791440501,32.4320699356313,30.3745281703812,31.4820176693548,65264225.1389127,0.0,1.0
2011-08-10,57.84,60.07,57.07,58.1,34505400,31.4005846179597,32.6112226487006,30.9825616207981,31.5417352403779,63559082.1088884,0.0,1.0
2011-08-11,60.63,61.36,58.04,59.42,24633600,32.915239373909,33.3115468906986,31.5091620198199,32.258346092655,45375187.7977799,0.0,1.0
2011-08-12,61.35,61.73,60.24,61.06,15106400,33.3061180206056,33.5124150841399,32.7035134402817,33.1486807879084,27826048.0379799,0.0,1.0
2011-08-15,63.12,63.49,62.405,62.41,15653400,34.2670280270681,34.4678962205094,33.878863815418,33.8815782504645,28833624.1829764,0.0,1.0
2011-08-16,62.66,63.04,61.75,62.36,16693600,34.0173000027897,34.223597066324,33.523272824326,33.8544338999994,30749676.661999,0.0,1.0
2011-08-17,63.91,63.95,62.69,63.35,12905300,34.6959087644157,34.7176242447878,34.0335866130687,34.3918920392073,23771613.2066238,0.0,1.0
2011-08-18,61.2,61.41,59.89,61.27,27834600,33.2246849692105,33.3386912411637,32.5135029870264,33.2626870598616,51271442.3501268,0.0,1.0
2011-08-19,60.31,62.1,60.13,60.63,20106100,32.7415155309328,33.7132832775812,32.6437958692586,32.915239373909,37035515.0437184,0.0,1.0
2011-08-22,60.15,61.79,59.84,61.62,11373800,32.6546536094446,33.544988304698,32.4863586365614,33.4526975131168,20950584.2010258,0.0,1.0
2011-08-23,61.477,61.54,59.22,60.03,24075400,33.3750646707868,33.4092665523728,32.1497686907949,32.5895071683285,44346981.2088639,0.0,1.0
2011-08-24,61.21,62.01,60.29,61.07,16512500,33.2301138393035,33.6644234467442,32.7306577907467,33.1541096580014,30416089.7518365,0.0,1.0
2011-08-25,60.51,61.59,59.9,61.21,19170700,32.8500929327929,33.4364109028378,32.5189318571194,33.2301138393035,35312504.5756568,0.0,1.0
2011-08-26,61.32,61.61,59.33,60.42,18031400,33.2898314103266,33.4472686430238,32.209486261818,32.8012331019559,33213909.5080251,0.0,1.0
2011-08-29,63.25,63.52,62.14,62.3,10220000,34.3376033382772,34.4841828307884,33.7349987579533,33.8218606794414,18825280.0765341,0.0,1.0
2011-08-30,64.14,64.49,62.67,62.86,13776500,34.8207727765549,35.0107832298102,34.0227288728827,34.1258774046499,25376367.0229327,0.0,1.0
2011-08-31,65.5,65.52,64.5,64.76,21493900,35.559099109204,35.5699568493901,35.0162120999032,35.1573627223214,39591848.0858138,0.0,1.0
2011-09-01,65.91,66.75,65.76,66.05,27285600,35.7816827830174,36.2377078708301,35.7002497316223,35.8576869643195,50260182.1972875,0.0,1.0
2011-09-02,63.86,64.33,62.73,64.19,20652700,34.6687644139507,34.9239213083221,34.0553020934408,34.84791712702,38042354.3871463,0.0,1.0
2011-09-06,62.93,62.94,60.46,60.54,19762200,34.1638794953009,34.1693083653939,32.8229485823279,32.866379543072,36402049.8951548,0.0,1.0
2011-09-07,64.51,64.86,63.13,63.8,10163700,35.0216409699962,35.2116514232515,34.2724568971611,34.6361911933926,18721575.2557602,0.0,1.0
2011-09-08,63.72,64.45,63.32,63.46,12788300,34.5927602326486,34.9890677494382,34.3756054289282,34.4516096102304,23556098.747822,0.0,1.0
2011-09-09,60.97,62.19,60.57,62.07,20436700,33.0998209570713,33.7621431084183,32.882666153351,33.6969966673022,37644481.5401276,0.0,1.0
2011-09-12,59.99,60.7,58.2,60.14,25148900,32.5677916879565,32.9532414645601,31.596023941308,32.6492247393516,46324372.4184685,0.0,1.0
2011-09-13,59.86,60.41,59.19,60.32,18264300,32.4972163767474,32.7958042318628,32.1334820805158,32.7469444010258,33642912.2213152,0.0,1.0
2011-09-14,60.37,60.86,58.34,60.01,18151000,32.7740887514908,33.0401033860482,31.6720281226101,32.5786494281425,33434213.1770225,0.0,1.0
2011-09-15,60.92,61.91,60.42,61.54,12417700,33.0726766066063,33.6101347458141,32.8012331019559,33.4092665523728,22873452.0945574,0.0,1.0
2011-09-16,60.95,61.4,60.46,61.19,13198900,33.0889632168853,33.3332623710707,32.8229485823279,33.2192560991175,24312425.5579419,0.0,1.0
2011-09-19,59.44,59.595,58.05,58.89,13838600,32.269203832841,32.3533513192827,31.5145908899129,31.9706159777256,25490755.4664506,0.0,1.0
2011-09-20,58.77,59.74,58.34,58.97,13951100,31.9054695366095,32.4320699356313,31.6720281226101,32.0140469384697,25697980.9076061,0.0,1.0
2011-09-21,56.2,58.4,56.07,58.07,20864100,30.5102499227064,31.7046013431682,30.4396746114973,31.5254486300989,38431754.0161267,0.0,1.0
2011-09-22,52.39,54.4215,51.65,52.97,41353900,28.4418504172702,29.5447253766649,28.0401140303876,28.7567248826647,76174045.9644798,0.0,1.0
2011-09-23,53.6,53.75,52.25,52.44,25236800,29.0987436985242,29.1801767499193,28.3658462359681,28.4689947677353,46486284.5631581,0.0,1.0
2011-09-26,54.49,54.65,51.99,53.815,21423900,29.581913136802,29.6687750582901,28.2246956135499,29.2154644055239,39462907.8113168,0.0,1.0
2011-09-27,55.6,56.76,55.42,56.05,16754600,30.1845177171259,30.8142666479148,30.0867980554517,30.4288168713112,30862038.9012033,0.0,1.0
2011-09-28,54.17,56.21,53.99,55.43,16197100,29.4081892938257,30.5156787927994,29.3104696321515,30.0922269255447,29835121.7150323,0.0,1.0
2011-09-29,54.03,55.44,53.165,54.97,17292100,29.3321851125236,30.0976557956377,28.8625878494784,29.8424989012664,31852116.0089467,0.0,1.0
2011-09-30,52.01,53.5,51.7,53.08,18107600,28.2355533537359,29.0444549975941,28.0672583808527,28.8164424536878,33354270.2068345,0.0,1.0
2011-10-03,50.89,52.35,50.71,51.84,20254900,27.627519903319,28.4201349368982,27.5298002416448,28.1432625621548,37309605.2272202,0.0,1.0
2011-10-04,50.97,51.12,49.25,50.29,31300000,27.6709508640631,27.7523839154582,26.7371852080656,27.3017876977385,57654722.7392873,0.0,1.0
2011-10-05,52.19,52.46,50.88,51.4,26889900,28.3332730154101,28.4798525079213,27.622091033226,27.9043922780624,49531301.2455962,0.0,1.0
2011-10-06,54.795,54.97,53.02,53.17,23901500,29.7474936746387,29.8424989012664,28.7838692331297,28.8653022845249,44026656.7269354,0.0,1.0
2011-10-07,54.04,56.01,53.52,55.81,21587000,29.3376139826166,30.4071013909392,29.0553127377802,30.298523989079,39763338.6508944,0.0,1.0
2011-10-10,56.15,56.57,55.52,55.64,21319400,30.4831055722413,30.7111181161477,30.1410867563818,30.2062331974979,39270418.4015324,0.0,1.0
2011-10-11,56.72,57.4,55.59,55.72,16815600,30.7925511675428,31.1617143338674,30.1790888470329,30.249664158242,30974401.1404077,0.0,1.0
2011-10-12,58.32,59.43,57.46,57.55,18105400,31.6611703824241,32.263774962748,31.1942875544254,31.2431473852625,33350217.7982075,0.0,1.0
2011-10-13,57.79,57.98,56.61,57.69,22618300,31.3734402674947,31.4765887992618,30.7328335965197,31.3191515665646,41662997.2950167,0.0,1.0
2011-10-14,58.79,59.06,58.07,58.77,16080800,31.9163272767955,32.0629067693067,31.5254486300989,31.9054695366095,29620896.6589755,0.0,1.0
2011-10-17,56.48,58.15,56.46,57.99,17023200,30.6622582853106,31.568879590843,30.6514005451246,31.4820176693548,31356801.1544868,0.0,1.0
2011-10-18,58.0,58.38,55.72,56.49,21598900,31.4874465394479,31.6937436029822,30.249664158242,30.6676871554036,39785258.4975589,0.0,1.0
2011-10-19,57.38,58.12,56.85,57.38,16335800,31.1508565936813,31.552592980564,30.8631264787519,31.1508565936813,30090607.6589282,0.0,1.0
2011-10-20,56.29,56.98,54.96,56.82,21869500,30.5591097535434,30.933701789961,29.8370700311733,30.8468398684729,40283704.7586852,0.0,1.0
2011-10-21,57.55,57.95,56.94,56.94,17034400,31.2431473852625,31.4603021889828,30.911986309589,30.911986309589,31377431.5984063,0.0,1.0
2011-10-24,59.86,60.07,57.6898,57.77,25630000,32.4972163767474,32.6112226487006,31.3190429891627,31.3625825273087,47210560.5050458,0.0,1.0
2011-10-25,58.67,59.65,58.05,59.56,19508000,31.8511808356794,32.3832101047942,31.5145908899129,32.3343502739571,35933812.4983393,0.0,1.0
2011-10-26,59.64,60.07,58.49,59.8,25748700,32.3777812347012,32.6112226487006,31.7534611740053,32.4646431561893,47429206.370514,0.0,1.0
2011-10-27,63.56,64.13,62.13,62.55,29068600,34.5058983111604,34.8153439064619,33.7295698878603,33.9575824317666,53544475.1891135,0.0,1.0
2011-10-28,64.51,64.53,62.62,62.68,20484900,35.0216409699962,35.0324987101822,33.9955845224177,34.0281577429757,37733266.1291383,0.0,1.0
2011-10-31,62.37,63.62,62.33,63.53,15610000,33.8598627700925,34.5384715317185,33.8381472897204,34.4896117008814,28753681.2127883,0.0,1.0
2011-11-01,60.56,61.19,58.88,59.08,30111100,32.877237283258,33.2192560991175,31.9651871076326,32.0737645094927,55464764.2771551,0.0,1.0
2011-11-02,61.79,62.38,61.14,61.77,12939200,33.544988304698,33.8652916401855,33.1921117486524,33.534130564512,23834057.1395587,0.0,1.0
2011-11-03,61.97,62.4,61.32,62.37,15554800,33.6427079663721,33.8761493803715,33.2898314103266,33.8598627700925,28652002.5963281,0.0,1.0
2011-11-04,62.03,62.23,60.72,61.59,10638300,33.6752811869302,33.7838585887903,32.9640992047461,33.4364109028378,19595790.3168486,0.0,1.0
2011-11-07,62.49,62.88,62.09,62.39,11976300,33.9250092112086,34.1367351448359,33.7078544074882,33.8707205102785,22060391.563659,0.0,1.0
2011-11-08,63.24,63.279,61.99,62.66,12193500,34.3321744681842,34.3533470615469,33.6535657065581,34.0173000027897,22460474.8153834,0.0,1.0
2011-11-09,59.99,61.28,59.64,61.05,17764000,32.5677916879565,33.2681159299546,32.3777812347012,33.1432519178154,32721357.6594473,0.0,1.0
2011-11-10,60.4,61.44,59.86,61.31,13150300,32.7903753617698,33.3549778514427,32.4972163767474,33.2844025402336,24222904.1673627,0.0,1.0
2011-11-11,61.76,62.23,61.2,61.31,10263700,33.528701694419,33.7838585887903,33.2246849692105,33.2844025402336,18905775.6478985,0.0,1.0
2011-11-14,61.02,61.41,60.6,61.28,11439300,33.1269653075363,33.3386912411637,32.89895276363,33.2681159299546,21071235.4578764,0.0,1.0
2011-11-15,61.35,61.86,60.43,60.71,8480700,33.3061180206056,33.582990395349,32.8066619720489,32.9586703346531,15621482.6560727,0.0,1.0
2011-11-16,60.43,61.63,60.3,60.48,10491500,32.8066619720489,33.4581263832099,32.7360866608397,32.8338063225139,19325384.1411895,0.0,1.0
2011-11-17,59.19,61.13,58.81,60.83,19133300,32.1334820805158,33.1866828785594,31.9271850169815,33.0238167757692,35243613.6289971,0.0,1.0
2011-11-18,59.05,59.63,58.51,59.62,13322000,32.0574778992137,32.3723523646082,31.7643189141913,32.3669234945152,24539176.2406641,0.0,1.0
2011-11-21,57.78,58.12,56.66,57.7,17152900,31.3680113974017,31.552592980564,30.7599779469847,31.3245804366576,31595709.0630902,0.0,1.0
2011-11-22,57.15,57.985,56.5,57.51,13059600,31.0259925815422,31.4793032343083,30.6731160254966,31.2214319048904,24055834.4116932,0.0,1.0
2011-11-23,54.99,55.98,54.7,55.98,14198600,29.8533566414524,30.3908147806602,29.6959194087551,30.3908147806602,26153876.8781484,0.0,1.0
2011-11-25,54.3,55.18,54.01,54.4,10864900,29.4787646050348,29.9565051732195,29.3213273723376,29.5330533059649,20013188.405434,0.0,1.0
2011-11-28,56.39,56.52,55.86,56.12,20629600,30.6133984544735,30.6839737656826,30.3256683395441,30.4668189619623,37999804.0965624,0.0,1.0
2011-11-29,55.79,57.03,55.58,55.94,19094900,30.287666248893,30.9608461404261,30.1736599769399,30.3690993002882,35172880.678416,0.0,1.0
2011-11-30,59.02,59.36,58.16,59.09,21725300,32.0411912889347,32.225772872097,31.574308460936,32.0791933795858,40018087.7932217,0.0,1.0
2011-12-01,59.88,60.66,59.75,59.8,16258100,32.5080741169334,32.931525984188,32.4374988057243,32.4646431561893,29947483.9542367,0.0,1.0
2011-12-02,60.01,61.09,59.855,61.05,14533600,32.5786494281425,33.1649673981874,32.4945019417009,33.1432519178154,26770948.1918117,0.0,1.0
2011-12-05,61.48,61.73,61.02,61.43,17715000,33.3766933318147,33.5124150841399,33.1269653075363,33.3495489813497,32631099.4672996,0.0,1.0
2011-12-06,61.36,61.82,60.57,60.91,12630100,33.3115468906986,33.561274914977,32.882666153351,33.0672477365133,23264693.7274592,0.0,1.0
2011-12-07,61.12,61.4301,60.58,61.13,14650500,33.1812540084664,33.3496032700506,32.888095023444,33.1866828785594,26986278.4502214,0.0,1.0
2011-12-08,58.86,60.36,58.63,60.0003,22448800,31.9543293674466,32.7686598813978,31.8294653553074,32.5733834241523,41350777.6303423,0.0,1.0
2011-12-09,60.3,60.47,59.12,59.19,17460600,32.7360866608397,32.8283774524209,32.0954799898648,32.1334820805158,32162493.6696998,0.0,1.0
2011-12-12,58.48,59.09,57.74,59.09,18274300,31.7480323039122,32.0791933795858,31.3462959170296,32.0791933795858,33661332.2605291,0.0,1.0
2011-12-13,57.65,59.09,57.2,58.72,27362800,31.2974360861926,32.0791933795858,31.0531369320072,31.8783251861444,50402384.9000182,0.0,1.0
2011-12-14,56.55,57.465,56.32,57.2,22886900,30.7002603759617,31.1970019894719,30.5753963638225,31.0531369320072,42157759.5483001,0.0,1.0
2011-12-15,56.59,57.86,56.48,57.68,14270400,30.7219758563337,31.4114423581457,30.6622582853106,31.3137226964716,26286132.7597037,0.0,1.0
2011-12-16,56.94,57.455,56.4261,57.17,16766800,30.911986309589,31.1915731193789,30.6329966755093,31.0368503217282,30884511.3490442,0.0,1.0
2011-12-19,55.69,56.84,55.57,56.67,15165800,30.2333775479629,30.8576976086589,30.1682311068469,30.7654068170778,27935463.0709101,0.0,1.0
2011-12-20,57.54,57.84,56.97,57.01,17782600,31.4664199826906,31.6304784810362,31.1547088358339,31.17658330228,32517547.4223906,0.421269,1.0
2011-12-21,57.38,57.5,56.4,56.97,11505800,31.3789221169063,31.4445455162445,30.8429976889773,31.1547088358339,21039690.3227054,0.0,1.0
2011-12-22,57.985,58.23,57.11,57.29,12372500,31.7097734219033,31.8437545288856,31.2312694683952,31.3297045674026,22624551.8362628,0.0,1.0
2011-12-23,58.33,58.36,57.78,58.15,6284100,31.8984406950008,31.9148465448353,31.5976667813671,31.8000055959934,11491205.9967071,0.0,1.0
2011-12-27,58.12,58.37,58.03,58.1,3671200,31.7835997461588,31.9203151614469,31.7343821966551,31.7726625129358,6713215.17084568,0.0,1.0
2011-12-28,56.55,57.66,56.36,57.65,14468100,30.9250269381501,31.5320433820289,30.8211232225312,31.5265747654174,26456599.5895925,0.0,1.0
2011-12-29,56.92,57.05,56.395,56.83,7490200,31.1273657527763,31.1984577687261,30.8402633806715,31.0781482032726,13696699.7909861,0.0,1.0
2011-12-30,57.39,57.6,56.95,57.0,4083600,31.3843907335178,31.4992316823597,31.1437716026109,31.1711146856685,7467336.42178726,0.0,1.0
2012-01-03,59.7,60.105,59.06,59.1001,20052500,32.6476411707791,32.8691201435457,32.2976497076418,32.319578860254,36668322.949821,0.0,1.0
2012-01-04,59.92,60.47,59.56,59.58,11113200,32.7679507362326,33.0687246498662,32.5710805382178,32.5820177714409,20321775.6691659,0.0,1.0
2012-01-05,59.11,59.52,58.575,59.44,11539200,32.3249927906994,32.5492060717717,32.032421801983,32.5054571388796,21100766.0981211,0.0,1.0
2012-01-06,58.52,59.51,58.4,59.51,9808400,32.0023444106197,32.5437374551602,31.9367210112814,32.5437374551602,17935797.4726854,0.0,1.0
2012-01-09,59.75,59.85,59.0,59.32,11339600,32.6749842538367,32.7296704199519,32.2648380079727,32.4398337395413,20735774.3384511,0.0,1.0
2012-01-10,60.98,61.57,60.89,61.27,17726800,33.3476240970538,33.6702724771335,33.2984065475501,33.5062139787879,32415510.6478936,0.0,1.0
2012-01-11,61.33,61.54,60.78,60.87,13344900,33.539025678457,33.6538666272989,33.2382517648234,33.287469314327,24402698.0642347,0.0,1.0
2012-01-12,62.13,62.25,61.43,61.59,12477500,33.9765150073787,34.0421384067169,33.5937118445722,33.6812097103565,22816556.519456,0.0,1.0
2012-01-13,61.35,61.42,60.36,60.84,14258100,33.54996291168,33.5882432279607,33.0085698671395,33.2710634644925,26072590.2232062,0.0,1.0
2012-01-17,62.81,63.21,62.51,62.94,18555000,34.3483809369621,34.5671256014229,34.1843224386165,34.4194729529119,33929970.4442802,0.0,1.0
2012-01-18,64.61,64.715,63.1,63.27,20712900,35.3327319270358,35.3901524014568,34.5069708186962,34.599937301092,37875940.9763046,0.0,1.0
2012-01-19,64.8,65.03,64.44,64.57,20351700,35.4366356426547,35.5624138247197,35.23976544464,35.3108574605897,37215444.86612,0.0,1.0
2012-01-20,65.05,65.11,64.36,64.71,18970900,35.5733510579427,35.6061627576119,35.1960165117478,35.387418093151,34690491.8513282,0.0,1.0
2012-01-23,65.51,65.846,64.8,64.85,24059300,35.8249074220727,36.0086529402198,35.4366356426547,35.4639787257123,43995221.6604726,0.0,1.0
2012-01-24,65.56,65.67,64.39,64.74,13531300,35.8522505051303,35.912405287857,35.2124223615824,35.4038239429856,24743552.0923033,0.0,1.0
2012-01-25,66.85,66.96,64.92,64.99,13578600,36.5577020480165,36.6178568307432,35.502259041993,35.5405393582736,24830045.6305418,0.0,1.0
2012-01-26,65.91,67.24,65.66,66.83,23445400,36.0436520865335,36.7709780958658,35.9069366712455,36.5467648147934,42872634.2794032,0.0,1.0
2012-01-27,66.07,66.43,65.72,65.82,13095800,36.1311499523179,36.3280201503326,35.9397483709146,35.9944345370298,23947189.8110592,0.0,1.0
2012-01-30,65.41,65.63,64.53,64.92,14083900,35.7702212559575,35.8905308214109,35.2889829941437,35.502259041993,25754045.3107086,0.0,1.0
2012-01-31,65.6,66.31,65.12,66.12,12235500,35.8741249715764,36.2623967509944,35.6116313742234,36.1584930353755,22374031.4400965,0.0,1.0
2012-02-01,67.34,67.73,66.55,66.59,16350800,36.825664261981,37.0389403098303,36.3936435496709,36.4155180161169,29899334.9900478,0.0,1.0
2012-02-02,67.79,68.11,67.38,67.75,15096200,37.0717520094994,37.2467477410681,36.8475387284271,37.0498775430533,27605153.3182939,0.0,1.0
2012-02-03,68.27,68.835,68.21,68.56,15846200,37.3342456068524,37.6432224454034,37.3014339071833,37.4928354885865,28976615.3411023,0.0,1.0
2012-02-06,68.13,68.52,67.73,67.92,10129200,37.2576849742911,37.4709610221405,37.0389403098303,37.1428440254492,18522417.4952413,0.0,1.0
2012-02-07,68.89,69.11,67.85,68.5,15713400,37.6732998367667,37.7936094022202,37.1045637091686,37.4600237889174,28733775.1322637,0.0,1.0
2012-02-08,68.93,69.65,68.77,69.32,12967200,37.6951743032128,38.0889146992423,37.6076764374285,37.9084503510621,23712029.7895484,0.0,1.0
2012-02-09,68.82,68.9,68.2001,68.87,13826300,37.6350195204861,37.6787684533782,37.2960199767379,37.6623626035437,25282993.8212746,0.0,1.0
2012-02-10,67.39,67.41,66.74,67.41,17663100,36.8530073450386,36.8639445782616,36.4975472652897,36.8639445782616,32299027.8067564,0.0,1.0
2012-02-13,68.77,68.91,67.92,68.34,11901600,37.6076764374285,37.6842370699898,37.1428440254492,37.3725259231331,21763456.5475422,0.0,1.0
2012-02-14,67.77,68.46,67.17,68.24,12345100,37.0608147762764,37.4381493224713,36.7326977795851,37.3178397570179,22574447.7570295,0.0,1.0
2012-02-15,67.31,68.26,67.0,68.22,17903000,36.8092584121464,37.3287769902409,36.6397312971893,37.3069025237948,32737712.7924521,0.0,1.0
2012-02-16,68.47,68.57,66.74,67.0,15279400,37.4436179390828,37.4983041051981,36.4975472652897,36.6397312971893,27940155.7750652,0.0,1.0
2012-02-17,68.74,68.89,68.29,68.8,10911800,37.5912705875939,37.6732998367667,37.3451828400755,37.624082287263,19953492.4006411,0.0,1.0
2012-02-21,68.645,69.27,68.325,69.055,8691000,37.5393187297845,37.8811072680045,37.3643229982158,37.7635320108568,15892501.9203039,0.0,1.0
2012-02-22,68.75,69.13,68.4799,68.8,12713400,37.5967392042054,37.8045466354432,37.4490318695283,37.624082287263,23247927.04103,0.0,1.0
2012-02-23,68.68,69.0,68.22,68.89,11376200,37.5584588879248,37.7334546194935,37.3069025237948,37.6732998367667,20802701.6851641,0.0,1.0
2012-02-24,69.3,69.62,69.04,69.12,11622600,37.8975131178391,38.0725088494077,37.7553290859395,37.7990780188317,21253272.6750574,0.0,1.0
2012-02-27,68.71,69.06,68.44,68.71,10338600,37.5748647377593,37.7662663191626,37.4272120892483,37.5748647377593,18905329.6920095,0.0,1.0
2012-02-28,70.07,70.12,69.045,69.41,16569200,38.3185965969262,38.3459396799838,37.7580633942453,37.9576679005658,30298704.7310896,0.0,1.0
2012-02-29,69.1799,70.54,68.86,70.05,23969800,37.8318350323347,38.5756215776677,37.6568939869322,38.3076593637031,43831560.5257509,0.0,1.0
2012-03-01,70.42,70.58,69.59,69.59,16558000,38.5099981783294,38.5974960441137,38.0561029995732,38.0561029995732,30278224.231549,0.0,1.0
2012-03-02,70.3,70.74,69.94,70.31,11226000,38.4443747789912,38.6849939098981,38.2475045809764,38.4498433956027,20528043.5573963,0.0,1.0
2012-03-05,68.99,70.07,68.9,70.03,20118800,37.7279860028819,38.3185965969262,37.6787684533782,38.2967221304801,36789560.1926373,0.0,1.0
2012-03-06,66.61,67.42,66.11,67.37,25283900,36.42645524934,36.8694131948732,36.1530244187639,36.8420701118156,46234544.8513142,0.0,1.0
2012-03-07,67.08,67.31,66.31,66.35,14008100,36.6834802300815,36.8092584121464,36.2623967509944,36.2842712174404,25615436.2156034,0.0,1.0
2012-03-08,68.02,68.3,67.38,67.93,13493200,37.1975301915644,37.350651456687,36.8475387284271,37.1483126420607,24673881.8215447,0.0,1.0
2012-03-09,67.26,68.08,67.07,67.55,12194400,36.7819153290888,37.2303418912335,36.6780116134699,36.9405052108229,22298875.3212466,0.0,1.0
2012-03-12,66.27,66.54,65.45,66.16,15289500,36.2405222845483,36.3881749330593,35.7920957224036,36.1803675018215,27958624.7969723,0.0,1.0
2012-03-13,68.16,68.24,66.16,66.31,19180900,37.2740908241257,37.3178397570179,36.1803675018215,36.2623967509944,35074501.2177146,0.0,1.0
2012-03-14,67.82,68.25,67.08,67.81,21256100,37.088157859334,37.3233083736294,36.6834802300815,37.0826892427225,38869245.2040239,0.0,1.0
2012-03-15,67.66,68.1,67.44,68.02,13589900,37.0006599935497,37.2412791244566,36.8803504280962,37.1975301915644,24850708.9916854,0.0,1.0
2012-03-16,67.56,67.99,67.38,67.6398,19251700,36.9459738274345,37.1811243417298,36.8475387284271,36.9896133879944,35203967.2326676,0.0,1.0
2012-03-19,67.49,68.055,67.22,67.22,10718700,36.9076935111538,37.2166703497047,36.7600408626427,36.7600408626427,19600386.6451687,0.0,1.0
2012-03-20,66.57,66.67,65.93,66.22,12323600,36.4045807828939,36.4592669490091,36.0545893197566,36.2131792014907,22535132.5123757,0.0,1.0
2012-03-21,66.56,66.73,65.87,66.51,12328900,36.3991121662824,36.4920786486782,36.0217776200874,36.3717690832248,22544824.1773369,0.0,1.0
2012-03-22,65.41,65.86,65.14,65.74,13797600,35.7702212559575,36.0163090034759,35.6225686074464,35.9506856041377,25230512.5412018,0.0,1.0
2012-03-23,65.81,66.08,65.19,65.58,11248400,35.9889659204183,36.1366185689294,35.649911690504,35.8631877383533,20569004.5564776,0.0,1.0
2012-03-26,66.91,66.98,66.22,66.36,11109700,36.5905137476856,36.6287940639663,36.2131792014907,36.289739834052,20315375.5130595,0.0,1.0
2012-03-27,66.36,67.22,66.22,66.87,11213800,36.289739834052,36.7600408626427,36.2131792014907,36.5686392812395,20505734.4418253,0.0,1.0
2012-03-28,64.92,66.17,64.775,66.14,19892100,35.502259041993,36.1858361184331,35.4229641011259,36.1694302685985,36375012.938543,0.0,1.0
2012-03-29,64.88,64.93,63.75,64.18,12808500,35.4803845755469,35.5077276586045,34.862430898445,35.0975814127404,23421828.4255221,0.0,1.0
2012-03-30,64.66,65.38,64.46,65.37,11481400,35.3600750100934,35.7538154061229,35.250702677863,35.7483467895114,20995072.0915634,0.0,1.0
2012-04-02,65.38,65.78,64.26,64.47,8464600,35.7538154061229,35.9725600705838,35.1413303456326,35.2561712944745,15478503.2510188,0.0,1.0
2012-04-03,64.75,65.69,64.2,65.55,12733500,35.4092925595971,35.9233425210801,35.1085186459635,35.8467818885188,23284682.2232413,0.0,1.0
2012-04-04,63.58,64.14,63.3652,63.92,12203000,34.7694644160492,35.0757069462943,34.6519985312337,34.9553973808409,22314601.4191081,0.0,1.0
2012-04-05,63.57,63.99,63.09,63.29,9563500,34.7639957994377,34.9936776971215,34.5015022020847,34.6108745343151,17487969.4068377,0.0,1.0
2012-04-09,63.08,63.3,62.44,62.6,10338800,34.4960335854731,34.6163431509266,34.1460421223358,34.2335399881201,18905695.4152155,0.0,1.0
2012-04-10,61.85,62.84,61.34,62.7,20354800,33.8233937422561,34.3647867867966,33.5444942950685,34.2882261542354,37221113.5758143,0.0,1.0
2012-04-11,61.88,62.67,61.72,62.545,10210800,33.8397995920906,34.2718203044008,33.7523017263063,34.2034625967568,18671632.5633229,0.0,1.0
2012-04-12,63.62,63.66,62.18,62.23,14643300,34.7913388824953,34.8132133489413,34.0038580904363,34.0312011734939,26776973.1181206,0.0,1.0
2012-04-13,62.5,63.5,62.19,63.13,13628900,34.1788538220049,34.725715483157,34.0093267070478,34.5233766685308,24922025.0168715,0.0,1.0
2012-04-16,62.1,63.17,61.75,63.11,17689000,33.9601091575441,34.5452511349768,33.7687075761409,34.5124394353077,32346388.9619441,0.0,1.0
2012-04-17,62.26,62.81,61.91,62.41,15308700,34.0476070233284,34.3483809369621,33.8562054419252,34.1296362725013,27993734.2247563,0.0,1.0
2012-04-18,61.92,62.35,61.5,61.63,13542900,33.8616740585367,34.0968245728321,33.6319921608529,33.7030841768026,24764764.0382561,0.0,1.0
2012-04-19,61.57,62.01,61.05,61.72,13125700,33.6702724771335,33.9108916080404,33.3859044133344,33.7523017263063,24001865.4303685,0.0,1.0
2012-04-20,62.13,62.64,61.96,62.1,11930100,33.9765150073787,34.2554144545662,33.8835485249828,33.9601091575441,21815572.1044089,0.0,1.0
2012-04-23,60.83,61.04,60.18,60.84,17006200,33.265594847881,33.3804357967229,32.9101347681321,33.2710634644925,31097809.9363792,0.0,1.0
2012-04-24,61.16,61.38,60.95,61.15,10159100,33.4460591960611,33.5663687615146,33.3312182472192,33.4405905794496,18577093.1145506,0.0,1.0
2012-04-25,60.68,61.57,60.23,61.54,17126500,33.1835655987081,33.6702724771335,32.9374778511897,33.6538666272989,31317792.4448378,0.0,1.0
2012-04-26,60.97,61.12,60.05,60.14,11612500,33.3421554804423,33.4241847296151,32.8390427521823,32.888260301686,21234803.6531503,0.0,1.0
2012-04-27,60.8,61.26,60.62,61.18,10251900,33.2491889980464,33.5007453621764,33.150753899039,33.4569964292842,18746788.6821728,0.0,1.0
2012-04-30,60.255,60.89,60.03,60.87,9166700,32.9511493927185,33.2984065475501,32.8281055189593,33.287469314327,16762374.5659705,0.0,1.0
2012-05-01,60.6,61.11,60.14,60.14,6152400,33.139816665816,33.4187161130035,32.888260301686,32.888260301686,11250377.265502,0.0,1.0
2012-05-02,60.31,60.58,60.02,60.32,15467000,32.9812267840819,33.1288794325929,32.8226369023478,32.9866954006934,28283204.1423703,0.0,1.0
2012-05-03,60.03,60.37,59.32,60.29,12437600,32.8281055189593,33.014038483751,32.4398337395413,32.9702895508588,22743594.7398426,0.0,1.0
2012-05-04,58.59,60.01,58.35,59.96,18236500,32.0406247269003,32.8171682857363,31.9093779282238,32.7898252026787,33347556.2385942,0.0,1.0
2012-05-07,58.85,59.07,58.03,58.26,12979600,32.1828087587999,32.3031183242533,31.7343821966551,31.8601603787201,23734704.6283254,0.0,1.0
2012-05-08,57.63,58.27,57.28,58.23,17718400,31.5156375321943,31.8656289953316,31.3242359507911,31.8437545288856,32400150.2732382,0.0,1.0
2012-05-09,56.75,57.24,56.09,56.48,17448200,31.0343992703805,31.302361484345,30.6734705740201,30.8867466218694,31906058.221821,0.0,1.0
2012-05-10,57.1,57.69,56.91,57.36,14057600,31.2258008517837,31.5484492318634,31.1218971361648,31.3679848836832,25705952.7091088,0.0,1.0
2012-05-11,56.53,57.76,56.4,56.5,15681900,30.914089704927,31.5867295481441,30.8429976889773,30.8976838550925,28676173.7273057,0.0,1.0
2012-05-14,54.25,55.08,54.22,54.98,25454700,29.6672451175003,30.1211402962565,29.6508392676657,30.0664541301413,46546872.4693084,0.0,1.0
2012-05-15,53.2,54.83,53.12,54.22,19615500,29.0930403732906,29.9844248809685,29.0492914403984,29.6508392676657,35869217.7445313,0.0,1.0
2012-05-16,53.1,54.57,52.54,54.55,25535300,29.0383542071754,29.842240849069,28.7321116769302,29.8313036158459,46694258.9213596,0.0,1.0
2012-05-17,51.56,53.16,51.42,53.01,27079400,28.1961872490012,29.0711659068445,28.1196266164399,28.9891366576717,49517824.9339176,0.0,1.0
2012-05-18,51.54,52.03,50.76,51.82,28953000,28.1852500157782,28.4532122297427,27.7586979200795,28.3383712809007,52943919.9284959,0.0,1.0
2012-05-21,52.61,52.76,51.43,51.45,17104900,28.7703919932109,28.8524212423837,28.1250952330514,28.1360324662745,31278294.3385808,0.0,1.0
2012-05-22,51.15,53.0,50.87,52.25,27974700,27.9719739679288,28.9836680410602,27.8188527028063,28.5735217951961,51154984.8659448,0.0,1.0
2012-05-23,51.22,51.35,49.56,51.0,31080300,28.0102542842095,28.0813463001593,27.102463926697,27.889944718756,56833934.8099898,0.0,1.0
2012-05-24,51.12,51.52,50.2,51.49,20946300,27.9555681180943,28.1743127825551,27.4524553898344,28.1579069327205,38302739.9578025,0.0,1.0
2012-05-25,52.139,52.42,51.18,51.38,23910500,28.5128201508082,28.666488277592,27.9883798177634,28.0977521499938,43723123.5951475,0.0,1.0
2012-05-29,52.66,53.34,52.23,53.26,20035500,28.7977350762685,29.1696010058519,28.5625845619731,29.1258520729597,36637236.477304,0.0,1.0
2012-05-30,51.54,51.79,51.132,51.18,18660400,28.1852500157782,28.3219654310662,27.9621304580281,27.9883798177634,34122706.5738855,0.0,1.0
2012-05-31,52.04,52.24,50.61,51.31,20340500,28.4586808463542,28.5680531785846,27.6766686709067,28.0594718337132,37194964.3665794,0.0,1.0
2012-06-01,50.74,51.6,50.66,50.85,18611800,27.7477606868565,28.2180617154473,27.7040117539643,27.8079154695832,34033835.8348075,0.0,1.0
2012-06-04,50.61,51.3,50.5,50.85,15084900,27.6766686709067,28.0540032171017,27.61651388818,27.8079154695832,27584489.9571502,0.0,1.0
2012-06-05,50.82,51.7,50.64,51.23,17262500,27.7915096197487,28.2727478815625,27.6930745207413,28.015722900821,31566484.2249736,0.0,1.0
2012-06-06,52.045,52.18,51.0,51.11,20603200,28.46141515466,28.5352414789155,27.889944718756,27.9500995014828,37675341.7977684,0.0,1.0
2012-06-07,52.79,53.78,52.59,52.97,16572500,28.8688270922183,29.4102201367588,28.7594547599878,28.9672621912256,30304739.1639899,0.0,1.0
2012-06-08,52.04,52.1,51.41,51.84,17001400,28.4586808463542,28.4914925460233,28.1141579998284,28.3493085141238,31089032.5794333,0.0,1.0
2012-06-11,50.82,52.76,50.81,52.685,20008600,27.7915096197487,28.8524212423837,27.7860410031371,28.8114066177973,36588046.7060859,0.0,1.0
2012-06-12,51.57,51.65,50.88,51.23,16108600,28.2016558656127,28.2454047985049,27.8243213194178,28.015722900821,29456444.1874822,0.0,1.0
2012-06-13,51.6,52.36,51.23,51.39,16734900,28.2180617154473,28.6336765779229,28.015722900821,28.1032207666053,30601706.4073287,0.0,1.0
2012-06-14,51.81,52.07,51.16,51.58,20770200,28.3329026642892,28.4750866961888,27.9774425845404,28.2071244822242,37980720.6748471,0.0,1.0
2012-06-15,52.44,52.54,51.89,52.17,18689800,28.677425510815,28.7321116769302,28.3766515971814,28.529772862304,34176467.8851796,0.0,1.0
2012-06-18,52.58,52.8,51.71,51.88,13616500,28.7539861433763,28.8742957088298,28.278216498174,28.3711829805699,24899350.1780944,0.0,1.0
2012-06-19,54.5,54.7,52.94,53.08,35087400,29.8039605327883,29.9133328650187,28.9508563413911,29.0274169739524,64161382.1054506,0.0,1.0
2012-06-20,54.1,54.85,53.48,54.51,23539800,29.5852158683275,29.9953621141915,29.2461616384132,29.8094291493998,43045255.632674,0.0,1.0
2012-06-21,51.19,52.95,51.12,52.82,23502400,28.5723958070358,29.5547637816477,28.5333243535001,29.4822025107957,42106649.5132251,1.057941,1.0
2012-06-22,50.75,51.6499,50.5,51.55,16880400,28.3268038133828,28.8290952567654,28.1872629078982,28.7733347109337,30242744.8449114,0.0,1.0
2012-06-25,49.35,49.905,49.05,49.74,23755100,27.5453747426688,27.8551555528447,27.3779256560873,27.7630585552249,42559384.1416883,0.0,1.0
2012-06-26,49.42,49.78,48.92,49.28,18446000,27.5844461962045,27.7853851001024,27.3053643852352,27.5063032891331,33047657.1295251,0.0,1.0
2012-06-27,49.31,49.66,48.79,49.46,21906300,27.5230481977913,27.7184054654698,27.2328031143832,27.6067727410821,39247093.7534704,0.0,1.0
2012-06-28,49.07,49.21,48.27,48.86,26908500,27.389088928526,27.4672318355974,26.9425580309752,27.2718745679189,48208981.994461,0.0,1.0
2012-06-29,51.695,51.8,50.75,51.04,27866800,28.8542684361148,28.9128756164183,28.3268038133828,28.488671263745,49925862.067497,0.0,1.0
2012-07-02,52.58,52.65,51.85,52.09,15748200,29.3482432415304,29.3873146950661,28.9407837975153,29.0747430667805,28214307.3841043,0.0,1.0
2012-07-03,53.4,53.5,52.71,52.99,14643300,29.8059374115201,29.8617537737139,29.4208045123825,29.5770903265253,26234780.3125216,0.0,1.0
2012-07-05,53.24,53.86,52.34,53.02,18461100,29.7166312320099,30.0626926776118,29.2142839722652,29.5938352351834,33074710.1286932,0.0,1.0
2012-07-06,52.17,52.54,51.68,52.39,14337000,29.1193961565356,29.3259166966529,28.8458959817857,29.2421921533621,25686016.4949583,0.0,1.0
2012-07-09,51.77,52.06,51.36,52.03,6993100,28.8961307077602,29.0579981581224,28.6672836227654,29.0412532494642,12528763.4756848,0.0,1.0
2012-07-10,50.91,52.4,50.65,52.35,13962500,28.416109992893,29.2477737895815,28.270987451189,29.2198656084846,25015066.2838011,0.0,1.0
2012-07-11,50.79,51.53,50.34,50.86,13003300,28.3491303582604,28.7621714384949,28.097956728388,28.3882018117961,23296573.7803509,0.0,1.0
2012-07-12,50.42,50.73,49.58,49.85,12815300,28.1426098181431,28.3156405409441,27.6737523757147,27.8244565536381,22959754.9827607,0.0,1.0
2012-07-13,51.31,51.63,51.07,51.08,10592200,28.6393754416684,28.8179878006888,28.5054161724032,28.5109978086226,18976872.7012554,0.0,1.0
2012-07-16,51.04,51.43,50.6599,51.34,8647300,28.488671263745,28.7063550763011,28.2765132710462,28.6561203503266,15492410.5766097,0.0,1.0
2012-07-17,51.57,51.68,50.61,51.3,11377500,28.7844979833725,28.8458959817857,28.2486609063114,28.6337938054491,20383807.8169344,0.0,1.0
2012-07-18,51.92,52.02,51.04,51.16,9533000,28.979855251051,29.0356716132448,28.488671263745,28.5556508983777,17079221.2629168,0.0,1.0
2012-07-19,52.7,52.78,52.02,52.12,10304200,29.4152228761631,29.4598759659182,29.0356716132448,29.0914879754387,18460894.9687765,0.0,1.0
2012-07-20,51.72,52.23,51.53,52.02,12197600,28.8682225266633,29.1528859738519,28.7621714384949,29.0356716132448,21853090.2419546,0.0,1.0
2012-07-23,50.37,50.52,49.4801,50.12,17182500,28.1147016370462,28.198426180337,27.617991829883,27.9751607315615,30783983.9872094,0.0,1.0
2012-07-24,50.09,50.68,49.6,50.67,12262800,27.9584158229034,28.2877323598471,27.6849156481535,28.2821507236278,21969901.8675019,0.0,1.0
2012-07-25,50.03,50.6,49.73,50.44,8252100,27.9249260055871,28.2430792700921,27.7574769190055,28.1537730905819,14784374.4659305,0.0,1.0
2012-07-26,51.685,51.77,50.57,50.93,12701400,28.8486867998954,28.8961307077602,28.2263343614339,28.4272732653318,22755692.9559227,0.0,1.0
2012-07-27,53.56,53.8425,52.11,52.3,21005000,29.8952435910302,30.0529248142279,29.0859063392193,29.1919574273876,37632334.2733208,0.0,1.0
2012-07-30,53.48,53.6,52.72,53.25,11554500,29.8505905012752,29.9175701359078,29.4263861486018,29.7222128682293,20700919.1316869,0.0,1.0
2012-07-31,52.45,53.6,52.4,53.42,13528900,29.2756819706784,29.9175701359078,29.2477737895815,29.8171006839588,24238233.1421247,0.0,1.0
2012-08-01,52.65,53.04,51.87,52.64,12950800,29.3873146950661,29.6049985076222,28.951947069954,29.3817330588468,23202515.3395345,0.0,1.0
2012-08-02,51.98,52.7,51.52,51.99,13093100,29.0133450683673,29.4152228761631,28.7565898022755,29.0189267045867,23457458.5038808,0.0,1.0
2012-08-03,53.48,53.94,53.12,53.25,13978600,29.8505905012752,30.1073457673669,29.6496515973773,29.7222128682293,25043910.8723181,0.0,1.0
2012-08-06,54.21,54.77,53.3,53.41,12260300,30.2580499452903,30.5706215735759,29.7501210493262,29.8115190477395,21965422.8941297,0.0,1.0
2012-08-07,54.25,55.11,54.2,54.63,11881500,30.2803764901679,30.760397205035,30.2524683090709,30.4924786665045,21286768.8487722,0.0,1.0
2012-08-08,55.01,55.15,54.25,54.31,11117200,30.7045808428412,30.7827237499126,30.2803764901679,30.3138663074842,19917457.1094197,0.0,1.0
2012-08-09,55.0,55.4,54.61,55.0,10831600,30.6989992066218,30.9222646553972,30.4813153940657,30.6989992066218,19405779.1913783,0.0,1.0
2012-08-10,55.49,55.61,54.42,54.69,12237000,30.9724993813717,31.0394790160043,30.3752643058974,30.5259684838208,21923678.8623007,0.0,1.0
2012-08-13,55.09,55.42,54.52,55.0,12322500,30.7492339325963,30.933427927836,30.4310806680913,30.6989992066218,22076859.7516303,0.0,1.0
2012-08-14,54.31,55.45,54.14,55.24,14639800,30.3138663074842,30.9501728364942,30.2189784917546,30.8329584758871,26228509.7498006,0.0,1.0
2012-08-15,54.55,54.71,54.09,54.43,11363500,30.4478255767494,30.5371317562596,30.1910703106577,30.3808459421168,20358725.56605,0.0,1.0
2012-08-16,55.5,55.675,54.57,55.12,14811100,30.9780810175911,31.0757596514303,30.4589888491882,30.7659788412544,26535409.0052645,0.0,1.0
2012-08-17,55.37,55.68,55.18,55.47,11907700,30.9055197467391,31.07855046954,30.7994686585707,30.9613361089329,21333708.489713,0.0,1.0
2012-08-20,55.38,55.46,54.74,55.21,8953900,30.9111013829585,30.9557544727135,30.5538766649178,30.8162135672289,16041711.8709777,0.0,1.0
2012-08-21,54.84,55.9,54.57,55.62,13227600,30.6096930271116,31.2013464663665,30.4589888491882,31.0450606522237,23698427.2713058,0.0,1.0
2012-08-22,55.04,55.26,54.24,54.75,14238700,30.7213257514993,30.8441217483258,30.2747948539485,30.5594583011372,25509903.261963,0.0,1.0
2012-08-23,54.16,54.71,53.85,54.67,14973600,30.2301417641934,30.5371317562596,30.0571110413924,30.5148052113821,26826542.2744582,0.0,1.0
2012-08-24,54.25,54.61,53.51,53.88,11241000,30.2803764901679,30.4813153940657,29.8673354099333,30.0738559500506,20139255.8708116,0.0,1.0
2012-08-27,53.71,54.01,53.559,53.79,10816400,29.978968134321,30.1464172209026,29.8946854274083,30.0236212240761,19378547.0332753,0.0,1.0
2012-08-28,53.58,53.9,53.31,53.63,7722800,29.906406863469,30.0850192224894,29.7557026855456,29.9343150445659,13836086.2235659,0.0,1.0
2012-08-29,52.71,53.32,52.205,53.27,15173300,29.4208045123825,29.761284321765,29.1389318833035,29.7333761406681,27184322.6674305,0.0,1.0
2012-08-30,52.33,52.52,52.01,52.27,8524000,29.2087023360458,29.3147534242141,29.0300899770254,29.1752125187295,15271507.6098922,0.0,1.0
2012-08-31,52.72,53.0,52.29,52.5,11344500,29.4263861486018,29.5826719627446,29.1863757911682,29.3035901517753,20324685.3684212,0.0,1.0
2012-09-04,51.76,52.66,51.68,52.58,12148800,28.8905490715408,29.3928963312855,28.8458959817857,29.3482432415304,21765660.6817291,0.0,1.0
2012-09-05,52.25,52.4,51.7,52.08,11213700,29.1640492462907,29.2477737895815,28.8570592542245,29.0691614305611,20090345.4815871,0.0,1.0
2012-09-06,53.78,53.86,52.66,52.67,13622900,30.0180395878567,30.0626926776118,29.3928963312855,29.3984779675049,24406642.5409199,0.0,1.0
2012-09-07,55.28,55.91,54.35,54.41,19208200,30.8552850207646,31.2069281025859,30.3361928523617,30.369682669678,34413206.5312449,0.0,1.0
2012-09-10,54.09,54.97,54.03,54.81,14327700,30.1910703106577,30.6822542979636,30.1575804933414,30.5929481184535,25669354.7140137,0.0,1.0
2012-09-11,54.84,54.99,54.368,54.37,8825300,30.6096930271116,30.6934175704024,30.3462397975566,30.3473561248005,15811313.4807112,0.0,1.0
2012-09-12,54.83,55.15,54.29,55.03,19162100,30.6041113908922,30.7827237499126,30.3027030350454,30.71574411528,34330614.2622614,0.0,1.0
2012-09-13,56.4677,56.48,54.52,54.68,26394100,31.518215954541,31.5250813670909,30.4310806680913,30.5203868476015,47287388.4333948,0.0,1.0
2012-09-14,57.06,58.08,56.645,56.91,24965900,31.8488162678153,32.4181431621926,31.6171783647108,31.7650917245245,44728640.5253177,0.0,1.0
2012-09-17,56.48,56.96,56.22,56.74,11229800,31.5250813670909,31.7929999056214,31.3799588253869,31.6702039087949,20119190.0701041,0.0,1.0
2012-09-18,56.49,56.84,56.1493,56.35,11670000,31.5306630033103,31.7260202709888,31.3404966573158,31.4525200962389,20907847.7014831,0.0,1.0
2012-09-19,56.27,56.9,56.11,56.55,17343500,31.4078670064838,31.7595100883051,31.3185608269736,31.5641528206266,31072429.8723798,0.0,1.0
2012-09-20,56.1302,56.36,55.44,55.78,13700600,31.3298357321368,31.4581017324583,30.9445912002748,31.1343668317339,24545849.0333282,0.0,1.0
2012-09-21,55.93,56.61,55.81,56.43,15129300,31.2180913750247,31.5976426379429,31.151111740392,31.497173185994,27105492.7360796,0.0,1.0
2012-09-24,55.955,56.19,55.6,55.81,8558200,31.2320454655731,31.3632139167287,31.0338973797849,31.151111740392,15332779.9656241,0.0,1.0
2012-09-25,54.77,55.91,54.6,55.8691,18343200,30.5706215735759,31.2069281025859,30.4757337578464,31.1840992104486,32863481.7444598,0.0,1.0
2012-09-26,54.63,54.7,53.9,54.48,13168200,30.4924786665045,30.5315501200402,30.0850192224894,30.4087541232137,23592006.863982,0.0,1.0
2012-09-27,54.76,55.1,54.32,55.0,12638600,30.5650399373565,30.7548155688157,30.3194479437036,30.6989992066218,22643181.1448128,0.0,1.0
2012-09-28,54.06,54.4,53.62,54.19,19531000,30.1743254019995,30.3641010334586,29.9287334083466,30.2468866728515,34991531.5730649,0.0,1.0
2012-10-01,54.54,55.02,54.25,54.31,13696000,30.4422439405301,30.7101624790606,30.2803764901679,30.3138663074842,24537607.7223233,0.0,1.0
2012-10-02,54.57,55.1,54.37,54.92,11274600,30.4589888491882,30.7548155688157,30.3473561248005,30.6543461168667,20199453.2729342,0.0,1.0
2012-10-03,54.0,54.6,53.91,54.6,12053100,30.1408355846832,30.4757337578464,30.0906008587087,30.4757337578464,21594205.5810408,0.0,1.0
2012-10-04,54.36,54.54,53.63,54.06,11582800,30.3417744885811,30.4422439405301,29.9343150445659,30.1743254019995,20751621.1102604,0.0,1.0
2012-10-05,54.22,55.05,54.0902,54.94,14003800,30.2636315815097,30.7269073877187,30.1911819433821,30.6655093893055,25089058.92391,0.0,1.0
2012-10-08,54.75,54.86,53.8699,54.02,11085900,30.5594583011372,30.6208562995504,30.068218497469,30.151998857122,19861380.3627996,0.0,1.0
2012-10-09,54.27,54.65,53.94,54.63,12265500,30.2915397626066,30.5036419389433,30.1073457673669,30.4924786665045,21974739.1587439,0.0,1.0
2012-10-10,53.83,54.46,53.57,54.43,14769500,30.0459477689537,30.397590850775,29.9008252272496,30.3808459421168,26460878.8883509,0.0,1.0
2012-10-11,54.26,54.56,54.18,54.27,11182800,30.2859581263872,30.4534072129688,30.2413050366322,30.2915397626066,20034985.3707066,0.0,1.0
2012-10-12,54.0001,54.68,53.87,54.44,10885200,30.1408914010454,30.5203868476015,30.0682743138312,30.3864275783362,19501808.3804785,0.0,1.0
2012-10-15,54.6,54.83,53.99,54.32,12447700,30.4757337578464,30.6041113908922,30.1352539484638,30.3194479437036,22301166.7381107,0.0,1.0
2012-10-16,54.84,55.4,54.64,54.96,10360500,30.6096930271116,30.9222646553972,30.4980603027239,30.6766726617443,18561761.4491188,0.0,1.0
2012-10-17,55.18,55.49,54.95,55.12,12612100,30.7994686585707,30.9724993813717,30.6710910255249,30.7659788412544,22595704.0270673,0.0,1.0
2012-10-18,55.12,55.29,54.63,55.0,13125400,30.7659788412544,30.860866656984,30.4924786665045,30.6989992066218,23515326.8398498,0.0,1.0
2012-10-19,54.39,55.5267,54.32,55.07,11244200,30.3585193972393,30.9929839862968,30.3194479437036,30.7380706601575,20144988.9567281,0.0,1.0
2012-10-22,54.73,54.77,54.16,54.27,9390100,30.5482950286984,30.5706215735759,30.2301417641934,30.2915397626066,16823203.1449611,0.0,1.0
2012-10-23,53.3288,53.82,53.0714,53.8,14711100,29.766196161638,30.0403661327343,29.6225248453511,30.0292028602955,26356250.0703761,0.0,1.0
2012-10-24,53.24,53.81,53.07,53.61,8495600,29.7166312320099,30.0347844965149,29.6217434162803,29.9231517721272,15220626.4723839,0.0,1.0
2012-10-25,53.81,54.31,53.66,54.19,20107600,30.0347844965149,30.3138663074842,29.9510599532241,30.2468866728515,36024561.9916317,0.0,1.0
2012-10-26,53.62,54.11,53.58,53.92,11300100,29.9287334083466,30.2022335830965,29.906406863469,30.0961824949281,20245138.8013307,0.0,1.0
2012-10-31,53.35,53.88,53.09,53.75,14569000,29.7780292304231,30.0738559500506,29.6329066887191,30.0012946791986,26101665.2238996,0.0,1.0
2012-11-01,54.4,54.55,53.49,53.59,11590200,30.3641010334586,30.4478255767494,29.8561721374945,29.9119884996884,20764878.8714422,0.0,1.0
2012-11-02,54.16,54.93,53.81,54.86,14675900,30.2301417641934,30.6599277530861,30.0347844965149,30.6208562995504,26293186.1252953,0.0,1.0
2012-11-05,54.42,54.45,53.86,54.0,8003500,30.3752643058974,30.3920092145556,30.0626926776118,30.1408355846832,14338985.3537978,0.0,1.0
2012-11-06,54.86,55.18,54.43,54.59,11456800,30.6208562995504,30.7994686585707,30.3808459421168,30.470152121627,20525880.8523009,0.0,1.0
2012-11-07,54.0572,54.51,53.8,54.5,16088800,30.1727625438581,30.4254990318719,30.0292028602955,30.4199173956525,28824522.7163344,0.0,1.0
2012-11-08,53.1871,54.61,52.88,54.08,18639600,29.6871043764093,30.4813153940657,29.515692328112,30.1854886744383,33394508.8274692,0.0,1.0
2012-11-09,52.77,53.43,52.6,52.82,16140800,29.4542943296988,29.8226823201782,29.3594065139692,29.4822025107957,28917685.3624763,0.0,1.0
2012-11-12,52.5,52.86,52.34,52.85,10479900,29.3035901517753,29.5045290556732,29.2142839722652,29.4989474194539,18775677.2173756,0.0,1.0
2012-11-13,52.04,52.64,51.9075,52.07,15809500,29.0468348856836,29.3817330588468,28.9728782057767,29.0635797943418,28324131.8111909,0.0,1.0
2012-11-14,51.26,52.17,51.06,52.08,15009100,28.6114672605715,29.1193961565356,28.4998345361838,29.0691614305611,26890143.6963437,0.0,1.0
2012-11-15,51.2099,51.54,50.83,51.22,11372400,28.5835032631124,28.7677530747143,28.3714569031379,28.589140715694,20374670.7112551,0.0,1.0
2012-11-16,51.0593,51.45,50.49,51.41,14597200,28.4994438216484,28.7175183487398,28.1816812716788,28.6951918038623,26152188.0435381,0.0,1.0
2012-11-19,51.88,52.06,51.442,51.6,16673800,28.9575287061734,29.0579981581224,28.7130530397643,28.8012428920306,29872602.4854319,0.0,1.0
2012-11-20,51.92,52.07,51.36,51.6,8509100,28.979855251051,29.0635797943418,28.6672836227654,28.8012428920306,15244812.9285938,0.0,1.0
2012-11-21,51.51,52.27,51.05,51.5,17470800,28.7510081660562,29.1752125187295,28.4942528999644,28.7454265298368,31300499.1964928,0.0,1.0
2012-11-23,52.16,52.27,51.78,51.78,8598300,29.1138145203162,29.1752125187295,28.9017123439796,28.9017123439796,15404622.6985144,0.0,1.0
2012-11-26,52.06,52.26,51.7,51.99,8358600,29.0579981581224,29.1696308825101,28.8570592542245,29.0189267045867,14975178.7315867,0.0,1.0
2012-11-27,51.4271,52.52,51.21,52.42,14015800,28.7047364017975,29.3147534242141,28.5835590794746,29.2589370620203,25110557.9960966,0.0,1.0
2012-11-28,51.52,51.71,50.79,51.06,17961600,28.7565898022755,28.8626408904439,28.3491303582604,28.4998345361838,32179811.2489255,0.0,1.0
2012-11-29,51.88,52.23,51.22,51.37,12515100,28.9575287061734,29.1528859738519,28.589140715694,28.6728652589848,22421919.8602255,0.0,1.0
2012-11-30,51.58,51.67,51.07,51.63,19090900,28.7900796195919,28.8403143455663,28.5054161724032,28.8179878006888,34203053.1006207,0.0,1.0
2012-12-03,51.5119,52.16,51.51,52.11,13282300,28.7520686769378,29.1138145203162,28.7510081660562,29.0859063392193,23796427.2086898,0.0,1.0
2012-12-04,51.46,52.2,51.26,52.03,14528600,28.7230999849592,29.1361410651938,28.6114672605715,29.0412532494642,26029285.0142046,0.0,1.0
2012-12-05,52.34,52.5701,51.6,51.92,15645700,29.2142839722652,29.3427174216732,28.8012428920306,28.979855251051,28030669.4758436,0.0,1.0
2012-12-06,52.77,52.85,52.13,52.13,12063000,29.4542943296988,29.4989474194539,29.0970696116581,29.0970696116581,21611942.3155948,0.0,1.0
2012-12-07,53.07,53.1501,52.65,53.11,11155500,29.6217434162803,29.6664523223976,29.3873146950661,29.6440699611579,19986074.981482,0.0,1.0
2012-12-10,53.5394,53.63,53.05,53.0501,10855700,29.8837454204183,29.9343150445659,29.6105801438416,29.6106359602038,19448956.4946864,0.0,1.0
2012-12-11,54.0141,54.18,53.495,53.6,14498900,30.1487056917525,30.2413050366322,29.8589629556042,29.9175701359078,25976074.8105428,0.0,1.0
2012-12-12,54.05,54.455,53.73,54.03,11589700,30.1687437657801,30.3948000326653,29.9901314067598,30.1575804933414,20763983.0767677,0.0,1.0
2012-12-13,53.67,54.52,53.55,54.07,11155700,29.9566415894435,30.4310806680913,29.8896619548109,30.1799070382189,19986433.2993518,0.0,1.0
2012-12-14,54.19,54.36,53.739,53.97,8319000,30.2468866728515,30.3417744885811,29.9951548793572,30.1240906760251,14904231.7933709,0.0,1.0
2012-12-17,54.09,54.23,53.88,54.13,9004000,30.1910703106577,30.2692132177291,30.0738559500506,30.2133968555352,16131470.4973568,0.0,1.0
2012-12-18,54.3491,54.625,53.49,53.81,15836000,30.5488922637739,30.7039719132175,30.0660038011534,30.2458714627045,28173602.5047501,0.38197,1.0
2012-12-19,55.09,55.43,54.64,54.74,17092500,30.9653421089089,31.156451499307,30.7124032098527,30.7686118540874,30409023.794673,0.0,1.0
2012-12-20,55.54,55.59,55.0,55.19,12279200,31.2182810079652,31.2463853300825,30.9147543290977,31.0215507531436,21845750.1816322,0.0,1.0
2012-12-21,54.97,55.21,54.52,54.6,16617900,30.8978917358273,31.0327924819906,30.644952836771,30.6899197521588,29564669.6807076,0.0,1.0
2012-12-24,54.83,54.96,54.66,54.85,3028800,30.8191996338986,30.8922708714038,30.7236449386996,30.8304413627456,5388495.02818813,0.0,1.0
2012-12-26,55.18,55.76,55.16,55.44,8956300,31.0159298887202,31.3419400252816,31.0046881598732,31.1620723637304,15934026.023825,0.0,1.0
2012-12-27,55.44,55.54,54.68,55.21,8778200,31.2346686381918,31.2910082280875,30.8064877549843,31.1050875814316,15580873.0880832,0.129155,1.0
2012-12-28,55.26,55.56,54.97,54.99,6504600,31.1332573763795,31.3022761460667,30.9698725656819,30.981140483661,11545344.9555428,0.0,1.0
2012-12-31,55.94,56.07,54.61,54.88,7901800,31.5163665876704,31.5896080545349,30.7670500420573,30.9191669347757,14025306.209407,0.0,1.0
2013-01-02,56.96,56.99,56.5,56.66,14852500,32.0910304046069,32.1079322815756,31.8318682910865,31.9220116349197,26362456.7155859,0.0,1.0
2013-01-03,57.3217,57.69,56.57,56.71,16609200,32.2948107012597,32.5023094108457,31.8713060040135,31.9501814298676,29480512.7810476,0.0,1.0
2013-01-04,57.18,57.29,56.8,56.95,11774200,32.2149775023775,32.2769510512628,32.0008870607737,32.0853964456173,20898625.6765293,0.0,1.0
2013-01-07,56.8554,57.0,56.53,56.92,9654600,32.0320991935759,32.1135662405652,31.8487701680552,32.0684945686486,17136439.9667595,0.0,1.0
2013-01-08,56.1,56.47,55.9,56.46,10719100,31.6065099315036,31.8149664141178,31.4938307517122,31.8093324551282,19025875.0903913,0.0,1.0
2013-01-09,56.44,56.68,56.16,56.37,10407400,31.7980645371491,31.9332795528988,31.640313685441,31.7586268242221,18472622.9269004,0.0,1.0
2013-01-10,56.98,57.0,56.23,56.82,11638000,32.102298322586,32.1135662405652,31.6797513983681,32.0121549787529,20656877.3779491,0.0,1.0
2013-01-11,56.41,56.53,56.07,56.51,10946500,31.7811626601804,31.8487701680552,31.5896080545349,31.8375022500761,19429498.9016772,0.0,1.0
2013-01-14,56.68,57.07,56.51,56.89,9612700,31.9332795528988,32.1530039534922,31.8375022500761,32.0515926916799,17062069.5283564,0.0,1.0
2013-01-15,56.5,56.57,56.21,56.39,6250000,31.8318682910865,31.8713060040135,31.6684834803889,31.7698947422012,11093442.4825728,0.0,1.0
2013-01-16,56.33,56.39,55.88,55.94,6353200,31.7360909882638,31.7698947422012,31.482562833733,31.5163665876704,11276617.404845,0.0,1.0
2013-01-17,56.85,57.055,56.75,56.88,10297800,32.0290568557216,32.1445530150078,31.9727172658258,32.0459587326903,18278088.319526,0.0,1.0
2013-01-18,56.84,56.88,56.55,56.59,10856100,32.023422896732,32.0459587326903,31.8600380860344,31.8825739219927,19269043.3496093,0.0,1.0
2013-01-22,56.82,56.83,55.8333,56.48,8792200,32.0121549787529,32.0177889377424,31.4562522452517,31.8206003731074,15605722.3992442,0.0,1.0
2013-01-23,56.84,56.98,56.6,56.91,10626700,32.023422896732,32.102298322586,31.8882078809823,32.062860609659,18861869.636729,0.0,1.0
2013-01-24,56.7,57.38,56.31,57.01,11655800,31.944547470878,32.3276566821689,31.7248230702846,32.1192001995547,20688471.5021394,0.0,1.0
2013-01-25,56.77,57.25,56.45,56.7,7035800,31.983985183805,32.2544152153045,31.8036984961387,31.944547470878,12488198.8190217,0.0,1.0
2013-01-28,56.61,57.0,56.18,57.0,10092700,31.8938418399718,32.1135662405652,31.6515816034202,32.1135662405652,17914045.911018,0.0,1.0
2013-01-29,57.2,57.3,56.6,56.95,9879900,32.2262454203566,32.2825850102524,31.8882078809823,32.0853964456173,17536336.3813713,0.0,1.0
2013-01-30,56.57,56.76,56.1,56.38,19704100,31.8713060040135,31.9783512248154,31.6065099315036,31.7642607832117,34973808.0033379,0.0,1.0
2013-01-31,56.77,56.93,56.22,56.52,15402700,31.983985183805,32.0741285276382,31.6741174393785,31.8431362090657,27339034.6442117,0.0,1.0
2013-02-01,57.08,57.31,57.0,57.3,8669700,32.1586379124818,32.2882189692419,32.1135662405652,32.2825850102524,15388290.9265857,0.0,1.0
2013-02-04,56.3,56.54,56.1,56.5,10578900,31.7191891112951,31.8544041270448,31.6065099315036,31.8318682910865,18777026.9886222,0.0,1.0
2013-02-05,56.12,56.84,56.1,56.8,12801600,31.6177778494828,32.023422896732,31.6065099315036,32.0008870607737,22722210.1255845,0.0,1.0
2013-02-06,56.11,56.13,55.66,55.94,13626900,31.6121438904932,31.6234118084723,31.3586157359624,31.5163665876704,24187077.0185233,0.0,1.0
2013-02-07,55.98,56.78,55.6,56.68,13416100,31.5389024236287,31.9896191427946,31.324811982025,31.9332795528988,23812917.3904711,0.0,1.0
2013-02-08,55.94,56.17,55.66,56.09,7287400,31.5163665876704,31.6459476444306,31.3586157359624,31.600875972514,12934776.4396001,0.0,1.0
2013-02-11,55.83,56.1,55.52,56.09,6629700,31.4543930387851,31.6065099315036,31.2797403101084,31.600875972514,11767391.300274,0.0,1.0
2013-02-12,55.9,56.18,55.56,55.84,4541900,31.4938307517122,31.6515816034202,31.3022761460667,31.4600269977747,8061649.02585554,0.0,1.0
2013-02-13,56.41,56.54,56.15,56.22,14653400,31.7811626601804,31.8544041270448,31.6346797264515,31.6741174393785,26009064.011861,0.0,1.0
2013-02-14,56.15,56.27,55.87,55.99,8545300,31.6346797264515,31.7022872343264,31.4769288747434,31.5445363826183,15167487.0474126,0.0,1.0
2013-02-15,56.17,56.42,55.99,56.27,12964200,31.6459476444306,31.7867966191699,31.5445363826183,31.7022872343264,23010817.1252112,0.0,1.0
2013-02-19,56.32,56.65,56.17,56.54,9158200,31.7304570292742,31.9163776759301,31.6459476444306,31.8544041270448,16255354.3910237,0.0,1.0
2013-02-20,55.09,56.28,55.0,56.22,15102600,31.0374800735568,31.7079211933159,30.9867744426506,31.6741174393785,26806371.9099685,0.0,1.0
2013-02-21,54.25,54.88,53.99,54.88,28635100,30.5642275184326,30.9191669347757,30.4177445847037,30.9191669347757,50825893.5732351,0.0,1.0
2013-02-22,54.82,54.89,54.4,54.88,15373500,30.8853631808383,30.9248008937653,30.6487369032762,30.9191669347757,27287206.0809332,0.0,1.0
2013-02-25,54.2,55.17,54.04,54.98,15582800,30.5360577234848,31.0825517454733,30.4459143796516,30.9755065246715,27658703.2827895,0.0,1.0
2013-02-26,54.66,54.78,53.73,54.3299,13193600,30.7952198370051,30.86282734488,30.2712616509748,30.6092428507593,23417990.8380915,0.0,1.0
2013-02-27,55.03,55.11,54.355,54.4,9823900,31.0036763196193,31.0487479915359,30.6233840878232,30.6487369032762,17436939.1367275,0.0,1.0
2013-02-28,55.13,55.54,55.03,55.13,9891000,31.060015909515,31.2910082280875,31.0036763196193,31.060015909515,17556038.3352204,0.0,1.0
2013-03-01,55.2,55.23,54.48,54.62,10155200,31.0994536224421,31.1163554994108,30.6938085751928,30.7726840010468,18024980.3358436,0.0,1.0
2013-03-04,54.78,55.02,54.39,54.7,12680200,30.86282734488,30.9980423606297,30.6431029442867,30.8177556729634,22506731.0988031,0.0,1.0
2013-03-05,55.1,55.75,54.875,55.29,15203200,31.0431140325463,31.4093213668686,30.9163499552809,31.1501592533482,26984931.9601681,0.0,1.0
2013-03-06,56.44,56.695,55.53,55.67,16087800,31.7980645371491,31.9417304913832,31.285374269098,31.364249694952,28555053.4353814,0.0,1.0
2013-03-07,57.29,57.76,56.95,57.0,24135300,32.2769510512628,32.5417471237727,32.0853964456173,32.1135662405652,42838969.9759421,0.0,1.0
2013-03-08,57.65,57.75,57.11,57.29,15017100,32.4797735748874,32.5361131647831,32.1755397894505,32.2769510512628,26654613.6168069,0.0,1.0
2013-03-11,57.26,57.45,56.86,57.31,11518300,32.2600491742941,32.3670943950959,32.0346908147111,32.2882189692419,20444415.7675228,0.0,1.0
2013-03-12,57.04,57.605,56.8,57.45,8164600,32.1361020765235,32.4544207594343,32.0008870607737,32.3670943950959,14491763.2789141,0.0,1.0
2013-03-13,56.29,57.1,56.095,57.05,13830700,31.7135551523055,32.1699058304609,31.6036929520088,32.141736035513,24548811.990995,0.0,1.0
2013-03-14,56.02,56.55,55.69,56.31,11587800,31.561438259587,31.8600380860344,31.3755176129311,31.7248230702846,20567774.8479291,0.0,1.0
2013-03-15,55.73,56.32,55.65,56.25,14692400,31.3980534488894,31.7304570292742,31.3529817769728,31.6910193163472,26078287.0929523,0.0,1.0
2013-03-18,55.32,55.72,54.93,55.02,9539700,31.1670611303169,31.3924194898998,30.9473367297236,30.9980423606297,16932498.1201599,0.0,1.0
2013-03-19,55.06,55.62,54.65,55.52,16775400,31.020578196588,31.3360799000041,30.7895858780156,31.2797403101084,29775509.6035442,0.0,1.0
2013-03-20,54.74,55.135,54.65,55.06,9797200,30.8402915089217,31.0628328890098,30.7895858780156,31.020578196588,17389547.9504419,0.0,1.0
2013-03-21,53.85,54.56,53.76,54.4596,13523700,30.3388691588497,30.7388802471094,30.2881635279436,30.6823152988541,24003902.0962511,0.0,1.0
2013-03-22,53.7,53.97,53.47,53.86,11039400,30.2543597740061,30.4064766667246,30.124778717246,30.3445031178393,19594391.8307382,0.0,1.0
2013-03-25,53.39,54.03,53.165,53.56,15891700,30.0797070453294,30.440280420662,29.952942968064,30.1754843481521,28206985.5840482,0.0,1.0
2013-03-26,53.71,54.125,53.53,53.6,12016500,30.2599937329957,30.493803031063,30.1585824711834,30.1980201841104,21328696.2546937,0.0,1.0
2013-03-27,54.23,54.43,53.15,53.36,14976900,30.5529596004535,30.665638780245,29.9444920295796,30.0628051683607,26583260.594759,0.0,1.0
2013-03-28,54.48,54.56,54.0,54.48,9867200,30.6938085751928,30.7388802471094,30.4233785436933,30.6938085751928,17513794.5062467,0.0,1.0
2013-04-01,53.97,54.49,53.91,54.37,8013300,30.4064766667246,30.6994425341824,30.3726729127872,30.6318350263075,14223213.223296,0.0,1.0
2013-04-02,53.59,54.21,53.43,54.21,10634500,30.1923862251208,30.5416916824743,30.1022428812877,30.5416916824743,18875714.2529472,0.0,1.0
2013-04-03,53.35,53.61,53.11,53.28,13228000,30.0571712093711,30.2036541431,29.9219561936213,30.0177334964441,23479049.1455156,0.0,1.0
2013-04-04,53.23,53.77,53.06,53.62,12760100,29.9895637014962,30.2937974869331,29.8937863986735,30.2092881020895,22648549.6675003,0.0,1.0
2013-04-05,54.11,54.3,52.6,52.86,14828900,30.4853520925786,30.5923973133805,29.6346242851531,29.781107218882,26320567.8767717,0.0,1.0
2013-04-08,54.07,54.2,53.54,54.1418,11353300,30.4628162566203,30.5360577234848,30.164216430173,30.5032680821655,20151548.8859829,0.0,1.0
2013-04-09,55.14,55.4,54.28,54.54,14020300,31.0656498685046,31.2121328022335,30.5811293954014,30.7276123291302,24885342.6621464,0.0,1.0
2013-04-10,55.71,56.39,55.58,55.6,14235800,31.3867855309103,31.7698947422012,31.3135440640458,31.324811982025,25267844.5589455,0.0,1.0
2013-04-11,55.2,55.69,54.88,55.66,14856200,31.0994536224421,31.3755176129311,30.9191669347757,31.3586157359624,26369024.0335356,0.0,1.0
2013-04-12,54.98,55.469,54.18,54.97,12859600,30.9755065246715,31.2510071192616,30.5247898055056,30.9698725656819,22825157.2718228,0.0,1.0
2013-04-15,52.91,54.1,52.84,53.97,22691300,29.8092770138299,30.479718133589,29.7698393009029,30.4064766667246,40275941.0247685,0.0,1.0
2013-04-16,53.71,53.87,53.03,53.35,13967900,30.2599937329957,30.3501370768289,29.8768845217048,30.0571712093711,24792335.2403725,0.0,1.0
2013-04-17,52.51,53.31,52.12,53.22,16912800,29.583918654247,30.0346353734128,29.3641942536536,29.9839297425066,30019387.843081,0.0,1.0
2013-04-18,52.44,52.8,51.935,52.48,18593800,29.54448094132,29.7473034649446,29.2599660123465,29.5670167772782,33003080.1331938,0.0,1.0
2013-04-19,53.2,53.32,52.68,52.89,14844900,29.9726618245275,30.0402693324024,29.6796959570697,29.7980090958507,26348967.0895271,0.0,1.0
2013-04-22,53.12,53.2066,52.59,53.03,6330500,29.9275901526109,29.9763802374606,29.6289903261635,29.8768845217048,11236326.0217483,0.0,1.0
2013-04-23,53.76,54.15,53.21,53.39,15996000,30.2881635279436,30.5078879285369,29.9782957835171,30.0797070453294,28392112.9521974,0.0,1.0
2013-04-24,54.29,54.47,54.01,54.06,8633500,30.5867633543909,30.6881746162032,30.4290125026829,30.4571822976308,15324037.7077267,0.0,1.0
2013-04-25,54.56,54.76,54.04,54.12,11827900,30.7388802471094,30.8515594269009,30.4459143796516,30.4909860515682,20993940.5343396,0.0,1.0
2013-04-26,53.72,54.45,53.4,54.26,10225800,30.2656276919853,30.6769066982241,30.0853410043189,30.5698614774222,18150291.8621268,0.0,1.0
2013-04-29,54.16,54.4223,53.79,54.21,9600200,30.5135218875265,30.661300631823,30.3050654049123,30.5416916824743,17039882.6433912,0.0,1.0
2013-04-30,55.15,55.33,53.83,53.9,14472800,31.0712838274942,31.1726950893065,30.3276012408706,30.3670389537976,25688507.8978846,0.0,1.0
2013-05-01,54.47,55.02,54.17,54.95,9538700,30.6881746162032,30.9980423606297,30.5191558465161,30.9586046477027,16930723.1693627,0.0,1.0
2013-05-02,54.68,55.08,54.51,54.95,12251300,30.8064877549843,31.0318461145672,30.7107104521615,30.9586046477027,21745454.701879,0.0,1.0
2013-05-03,54.81,55.65,54.81,55.26,9921600,30.8797292218487,31.3529817769728,30.8797292218487,31.1332573763795,17610351.829615,0.0,1.0
2013-05-06,54.74,54.85,54.282,54.8,14050500,30.8402915089217,30.902265057807,30.5822561871993,30.8740952628591,24938946.1762222,0.0,1.0
2013-05-07,55.57,55.75,54.75,54.79,12381800,31.3079101050563,31.4093213668686,30.8459254679113,30.8684613038696,21977085.7809151,0.0,1.0
2013-05-08,55.67,56.18,55.43,55.9599,10897200,31.364249694952,31.6515816034202,31.2290346792022,31.5275781660597,19341993.8273747,0.0,1.0
2013-05-09,55.23,56.09,54.8799,55.77,14890100,31.1163554994108,31.600875972514,30.9191105951858,31.4205892848477,26429194.865561,0.0,1.0
2013-05-10,54.81,55.28,54.635,55.16,11574000,30.8797292218487,31.1445252943586,30.7811349395312,31.0769177864838,20543280.5269275,0.0,1.0
2013-05-13,54.73,55.0,54.37,54.83,8701400,30.8346575499321,30.9867744426506,30.6318350263075,30.8909971398279,15444556.8668574,0.0,1.0
2013-05-14,54.4,55.0499,54.37,54.66,8210100,30.6487369032762,31.0148878980086,30.6318350263075,30.7952198370051,14572523.5401873,0.0,1.0
2013-05-15,54.43,54.755,54.26,54.4,8663200,30.665638780245,30.8487424474061,30.5698614774222,30.6487369032762,15376753.7464039,0.0,1.0
2013-05-16,54.42,54.98,54.29,54.51,10808000,30.6600048212554,30.9755065246715,30.5867633543909,30.7107104521615,19183668.2162634,0.0,1.0
2013-05-17,54.46,54.82,54.23,54.45,6767100,30.6825406572137,30.8853631808383,30.5529596004535,30.6769066982241,12011269.5398109,0.0,1.0
2013-05-20,54.93,55.04,54.29,54.59,11591600,30.9473367297236,31.0093102786089,30.5867633543909,30.7557821240781,20574519.6609585,0.0,1.0
2013-05-21,55.27,55.5201,54.61,55.06,8150800,31.1388913353691,31.2797966496983,30.7670500420573,31.020578196588,14467268.9579126,0.0,1.0
2013-05-22,54.91,56.07,54.755,55.41,12801300,30.9360688117444,31.5896080545349,30.8487424474061,31.2177667612231,22721677.6403454,0.0,1.0
2013-05-23,54.65,54.78,54.0,54.29,14081700,30.7895858780156,30.86282734488,30.4233785436933,30.5867633543909,24994324.6410951,0.0,1.0
2013-05-24,54.58,54.63,53.9,54.58,10009000,30.7501481650885,30.7783179600364,30.3670389537976,30.7501481650885,17765482.5292913,0.0,1.0
2013-05-28,54.31,55.09,54.175,54.84,10084900,30.5980312723701,31.0374800735568,30.5219728260108,30.8966310988174,17900201.2947997,0.0,1.0
2013-05-29,52.4,53.8,52.21,53.51,22687100,29.5219451053617,30.3106993639019,29.4148998845598,30.1473145532042,40268486.2314202,0.0,1.0
2013-05-30,52.37,53.0399,52.01,52.23,12520700,29.5050432283929,29.8824621411044,29.3022207047683,29.4261678025389,22223626.4466478,0.0,1.0
2013-05-31,50.89,51.9,50.395,51.83,22703700,28.6712172979362,29.240247155883,28.3923363279523,29.200809442956,40297950.4146539,0.0,1.0
2013-06-03,51.48,51.62,50.67,51.13,17652800,29.003620878321,29.082496304175,28.5472702001656,28.8064323136859,31332851.4330176,0.0,1.0
2013-06-04,51.13,51.8,50.67,51.73,10550300,28.8064323136859,29.1839075659873,28.5472702001656,29.1444698530603,18726263.395822,0.0,1.0
2013-06-05,50.15,51.535,50.105,51.4,19921000,28.2543043327078,29.0346076527636,28.2289515172547,28.9585492064044,35358794.8312531,0.0,1.0
2013-06-06,50.41,50.49,49.78,50.0,21756700,28.4007872664367,28.4458589383533,28.0458478500936,28.1697949478642,38617072.0096945,0.0,1.0
2013-06-07,49.73,50.38,49.155,49.56,19374300,28.0176780551457,28.383885389468,27.6937254132453,27.921900752323,34388429.2304175,0.0,1.0
2013-06-10,49.19,49.4099,48.65,49.1,13761400,27.7134442697088,27.8373350278895,27.4092104842718,27.6627386388026,24425807.9007483,0.0,1.0
2013-06-11,48.23,48.5742,47.571,47.8,23708100,27.1725842067098,27.3665050751309,26.8013063092969,26.9303239701582,42080710.9953733,0.0,1.0
2013-06-12,47.29,48.44,46.99,48.28,21269800,26.6429920616899,27.2908973454908,26.4739732920028,27.2007540016577,37752848.4665322,0.0,1.0
2013-06-13,48.27,48.445,47.37,47.63,16509300,27.1951200426681,27.2937143249856,26.6880637336065,26.8345466673354,29303195.1964061,0.0,1.0
2013-06-14,47.63,48.64,47.46,48.64,13341800,26.8345466673354,27.4035765252823,26.7387693645127,27.4035765252823,23681038.5462383,0.0,1.0
2013-06-17,47.38,48.06,46.9,47.59,14426300,26.6936976925961,27.0768069038871,26.4232676610966,26.8120108313771,25605972.6858143,0.0,1.0
2013-06-18,47.09,47.34,46.55,46.9,17644700,26.5303128818985,26.6711618566378,26.2260790964616,26.4232676610966,31318474.3315602,0.0,1.0
2013-06-19,45.39,47.28,45.22,46.96,23545100,25.5725398536711,26.6373581027004,25.4767625508484,26.457071415034,41791394.0154278,0.0,1.0
2013-06-20,43.94,44.36,42.93,43.57,41857000,24.755615800183,24.9922420777451,24.1865859422362,24.5471593175688,74294115.5188878,0.0,1.0
2013-06-21,43.94,44.09,42.99,43.87,26875200,24.755615800183,24.8401251850266,24.2203896961736,24.716178087256,47702157.6652224,0.0,1.0
2013-06-24,43.07,43.49,41.65,42.97,25470400,24.2654613680902,24.5020876456523,23.4654391915709,24.2091217781945,45208706.7852994,0.0,1.0
2013-06-25,43.77,43.98,42.9,43.69,16910200,24.6598384973603,24.7781516361413,24.1696840652675,24.6147668254437,30014772.9710083,0.0,1.0
2013-06-26,44.5801,44.92,44.15,44.36,31061700,25.1162455151056,25.3077437811612,24.8739289389641,24.9922420777451,55132989.1777489,0.0,1.0
2013-06-27,44.29,44.66,43.93,43.93,13597900,25.4334678295971,25.6459397893386,25.226738355254,25.226738355254,23679468.1336831,0.853154,1.0
2013-06-28,43.86,44.06,43.25,43.49,17370000,25.1865409574651,25.3013906654335,24.8362493481615,24.9740689977236,30248226.673389,0.0,1.0
2013-07-01,43.79,44.23,43.395,43.7,11768800,25.1463435596762,25.3990129172066,24.9195153864386,25.0946611910904,20494261.9501313,0.0,1.0
2013-07-02,42.33,43.63,41.73,43.3302,22060400,24.307940691507,25.0544637933015,23.9633915676019,24.8823040810569,38416118.5783322,0.0,1.0
2013-07-03,42.04,42.39,41.57,41.77,13509800,24.1414086149529,24.3423956038975,23.8715118012272,23.9863615091955,23526050.2424957,0.0,1.0
2013-07-05,41.47,41.87,40.68,41.7,21821800,23.814086947243,24.0437863631797,23.3604306007679,23.9461641114066,38000619.045559,0.0,1.0
2013-07-08,41.46,42.02,41.39,41.74,17928600,23.8083444618446,24.129923644156,23.7681470640556,23.9691340530003,31220976.208205,0.0,1.0
2013-07-09,41.97,42.29,41.7,41.77,9713000,24.1012112171639,24.2849707499133,23.9461641114066,23.9863615091955,16914278.9682572,0.0,1.0
2013-07-10,41.52,42.19,41.41,41.74,16564400,23.8427993742351,24.2275458959291,23.7796320348525,23.9691340530003,28845349.7932461,0.0,1.0
2013-07-11,42.94,43.0,42.04,42.57,23020100,24.6582323008105,24.6926872132011,24.1414086149529,24.4457603410691,40087346.162584,0.0,1.0
2013-07-12,42.29,42.79,42.15,42.61,12485200,24.2849707499133,24.5720950198343,24.2045759543355,24.4687302826627,21741805.3922048,0.0,1.0
2013-07-15,43.48,43.76,42.41,42.41,14324500,24.9683265123252,25.1291161034809,24.3538805746943,24.3538805746943,24944773.9195717,0.0,1.0
2013-07-16,43.285,43.83,42.92,43.83,16876600,24.856348047056,25.1693135012698,24.6467473300137,25.1693135012698,29389016.8264892,0.0,1.0
2013-07-17,43.99,44.25,43.77,43.94,18236700,25.2611932676445,25.4104978880034,25.1348585888793,25.2324808406524,31757503.475797,0.0,1.0
2013-07-18,44.2,44.58,43.97,44.0,14568400,25.3817854610113,25.5999999061512,25.2497082968477,25.2669357530429,25369502.9055038,0.0,1.0
2013-07-19,43.72,43.9195,43.57,43.77,12882300,25.1061461618872,25.2207087455857,25.0200088809109,25.1348585888793,22433317.8166148,0.0,1.0
2013-07-22,44.53,44.79,43.65,43.83,15599400,25.5712874791591,25.720592099518,25.0659487640983,25.1693135012698,27164892.7558357,0.0,1.0
2013-07-23,45.16,45.39,45.0,45.27,22942700,25.9330640592595,26.0651412234232,25.8411842928848,25.9962313986421,39952561.3183398,0.0,1.0
2013-07-24,44.29,44.99,43.83,44.9,19743100,25.4334678295971,25.8354418074864,25.1693135012698,25.7837594389006,34380757.8604137,0.0,1.0
2013-07-25,44.76,44.83,43.99,44.06,13236700,25.7033646433228,25.7435620411117,25.2611932676445,25.3013906654335,23050472.1938773,0.0,1.0
2013-07-26,44.66,44.77,44.03,44.74,16021500,25.6459397893386,25.7091071287212,25.2841632092382,25.6918796725259,27899940.3366553,0.0,1.0
2013-07-29,44.2,44.54,44.01,44.4999,11405900,25.3817854610113,25.5770299645576,25.2726782384414,25.5540025981099,19862305.6196896,0.0,1.0
2013-07-30,43.67,44.42,43.54,44.39,12542300,25.0774337348951,25.5081201397765,25.0027814247157,25.4908926835813,21841239.6894443,0.0,1.0
2013-07-31,43.5,43.99,43.03,43.51,17948900,24.979811483122,25.2611932676445,24.7099146693963,24.9855539685204,31256326.7552097,0.0,1.0
2013-08-01,43.89,44.2,43.67,43.95,13793600,25.2037684136603,25.3817854610113,25.0774337348951,25.2382233260509,24020261.3380575,0.0,1.0
2013-08-02,43.96,44.45,43.8,43.83,9417700,25.2439658114493,25.5253475959718,25.1520860450746,25.1693135012698,16400041.700747,0.0,1.0
2013-08-05,43.29,43.81,43.23,43.6799,10661900,24.8592192897552,25.157828530473,24.8247643773647,25.0831187954396,18566699.3649399,0.0,1.0
2013-08-06,42.78,43.48,42.6,43.3701,16171800,24.5663525344359,24.9683265123252,24.4629877972643,24.9052165977965,28161673.6969897,0.0,1.0
2013-08-07,42.46,42.9,42.35,42.42,11449000,24.3825930016864,24.6352623592169,24.3194256623038,24.3596230600928,19937360.2293397,0.0,1.0
2013-08-08,43.82,44.17,42.76,43.07,21953200,25.1635710158714,25.3645580048161,24.554867563639,24.73288461099,38229439.8276479,0.0,1.0
2013-08-09,44.61,44.89,44.02,44.1,16067200,25.6172273623465,25.7780169535022,25.2784207238398,25.3243606070271,27979522.602572,0.0,1.0
2013-08-12,44.7,45.69,44.43,45.1301,20394900,25.6689097309323,26.2374157853757,25.513862625175,25.9158940279183,35515806.4583247,0.0,1.0
2013-08-13,44.42,44.705,44.06,44.49,17518100,25.5081201397765,25.6717809736315,25.3013906654335,25.5483175375655,30506128.9399595,0.0,1.0
2013-08-14,44.13,44.72,44.02,44.41,29348100,25.3415880632224,25.6803947017291,25.2784207238398,25.5023776543781,51106964.9529814,0.0,1.0
2013-08-15,43.95,44.22,43.255,43.43,24555600,25.2382233260509,25.3932704318082,24.8391205908607,24.9396140853331,42761275.4692614,0.0,1.0
2013-08-16,43.14,43.75,42.82,43.71,21861500,24.7730820087789,25.1233736180825,24.5893224760295,25.1004036764888,38069752.8739375,0.0,1.0
2013-08-19,42.49,43.205,42.38,42.95,25516200,24.3998204578817,24.8104081638686,24.3366531184991,24.663974786209,44434070.3191438,0.0,1.0
2013-08-20,42.12,42.795,42.1,42.46,19588300,24.1873484981402,24.5749662625335,24.1758635273434,24.3825930016864,34111188.1719255,0.0,1.0
2013-08-21,41.26,41.94,41.01,41.76,23077400,23.6934947538762,24.0839837609687,23.5499326189157,23.9806190237971,40187128.7410747,0.0,1.0
2013-08-22,41.96,42.085,41.47,41.63,18572100,24.0954687317655,24.1672497992457,23.814086947243,23.9059667136177,32341571.1341881,0.0,1.0
2013-08-23,43.78,43.85,42.45,42.6713,24200700,25.1406010742777,25.1807984720667,24.376850516288,24.503931718155,42143250.3888708,0.0,1.0
2013-08-26,43.04,43.74,42.76,43.7301,16273000,24.7156571547947,25.1176311326841,24.554867563639,25.1119460721396,28337904.0101359,0.0,1.0
2013-08-27,42.5,42.53,41.94,42.1899,19183400,24.4055629432801,24.4227903994754,24.0839837609687,24.2274884710752,33406092.7787157,0.0,1.0
2013-08-28,42.42,43.09,42.1099,42.36,12003800,24.3596230600928,24.7443695817868,24.1815485878878,24.3251681477023,20903492.4203815,0.0,1.0
2013-08-29,42.36,43.04,42.13,42.43,10493600,24.3251681477023,24.7156571547947,24.1930909835386,24.3653655454912,18273620.6919905,0.0,1.0
2013-08-30,42.39,42.7001,41.785,42.7001,13682400,24.3423956038975,24.5204700761025,23.9949752372932,24.5204700761025,23826616.9623476,0.0,1.0
2013-09-03,42.92,43.14,42.54,42.88,15526200,24.6467473300137,24.7730820087789,24.4285328848738,24.62377738842,27037421.8178683,0.0,1.0
2013-09-04,43.22,43.2799,42.56,42.6699,11652100,24.8190218919663,24.8534193795028,24.4400178556706,24.5031277701993,20291039.8400113,0.0,1.0
2013-09-05,44.261,44.61,43.18,43.25,16891500,25.4168146219417,25.6172273623465,24.7960519503726,24.8362493481615,29414963.7797093,0.0,1.0
2013-09-06,45.29,45.5,44.68,45.07,21852000,26.007716369439,26.1283085628058,25.6574247601354,25.8813816906738,38053209.5145018,0.0,1.0
2013-09-09,46.93,47.015,45.76,45.8,39513000,26.9494839747797,26.9982951006662,26.2776131831647,26.3005831247583,68808185.4084985,0.0,1.0
2013-09-10,47.03,47.435,46.63,47.25,26020400,27.0069088287639,27.2394794873998,26.7772094128271,27.1332435075291,45312087.3536125,0.0,1.0
2013-09-11,46.81,47.12,46.35,46.76,14979400,26.8805741499986,27.0585911973496,26.6164198216714,26.8518617230066,26085220.8768776,0.0,1.0
2013-09-12,46.27,46.98,46.26,46.93,13869600,26.570479938484,26.9781964017718,26.5647374530856,26.9494839747797,24152608.2135427,0.0,1.0
2013-09-13,46.67,46.72,46.2,46.5,7708500,26.8001793544208,26.8288917814129,26.5302825406951,26.7025571026477,13423630.1273356,0.0,1.0
2013-09-16,46.73,47.6,46.71,47.54,12077200,26.8346342668113,27.3342304964737,26.8231492960145,27.2997755840832,21031311.6396001,0.0,1.0
2013-09-17,47.32,47.48,47.11,47.11,12455600,27.173440905318,27.2653206716927,27.0528487119512,27.0528487119512,21690259.7670158,0.0,1.0
2013-09-18,49.72,49.94,47.45,47.65,33022000,28.5516374009385,28.6779720797037,27.2480932154975,27.3629429234658,57504717.3983105,0.0,1.0
2013-09-19,49.55,49.69,48.88,49.53,27033800,28.4540151491654,28.5344099447433,28.0692686274713,28.4425301783686,47076828.4538321,0.0,1.0
2013-09-20,48.52,49.76,48.3701,49.66,19729300,27.8625391531283,28.5746073425322,27.776459297006,28.517182488548,34356726.4540756,0.0,1.0
2013-09-23,49.0,49.19,48.68,48.79,15608400,28.1381784522524,28.2472856748223,27.954418919503,28.0175862588856,27180565.412143,0.0,1.0
2013-09-24,48.94,49.225,48.64,49.0,16086500,28.1037235398619,28.2673843737168,27.9314489779093,28.1381784522524,28013131.7433202,0.0,1.0
2013-09-25,48.25,48.78,48.06,48.69,17682200,27.707492047371,28.0118437734872,27.598384824801,27.9601614049014,30791893.706632,0.0,1.0
2013-09-26,48.2,48.66,47.88,48.46,10317100,27.6787796203789,27.9429339487061,27.4950200876295,27.8280842407378,17966262.4877387,0.0,1.0
2013-09-27,47.94,48.28,47.8,47.88,10844500,27.52947500002,27.7247195035662,27.4490802044421,27.4950200876295,18884680.1473556,0.0,1.0
2013-09-30,47.91,48.31,47.64,47.84,17928400,27.5122475438247,27.7419469597615,27.3572004380674,27.4720501460358,31220627.9269538,0.0,1.0
2013-10-01,48.37,48.38,47.89,48.08,14071600,27.776401872152,27.7821443575504,27.5007625730279,27.6098697955978,24504372.2773322,0.0,1.0
2013-10-02,48.89,48.98,48.31,48.46,11702700,28.0750111128698,28.1266934814555,27.7419469597615,27.8280842407378,20379154.9965843,0.0,1.0
2013-10-03,48.4,48.81,48.11,48.6,17706400,27.7936293283472,28.0290712296824,27.6270972517931,27.9084790363156,30834035.7380366,0.0,1.0
2013-10-04,48.53,48.65,47.98,48.03,8402100,27.8682816385267,27.9371914633077,27.5524449416137,27.5811573686057,14631469.5067635,0.0,1.0
2013-10-07,48.52,48.75,48.14,48.16,7850300,27.8625391531283,27.9946163172919,27.6443247079884,27.6558096787852,13670561.5344908,0.0,1.0
2013-10-08,48.21,48.74,47.99,48.67,10732000,27.6845221057773,27.9888738318935,27.5581874270121,27.9486764341046,18688771.9435124,0.0,1.0
2013-10-09,48.46,48.68,48.0,48.46,12679600,27.8280842407378,27.954418919503,27.5639299124105,27.8280842407378,22080334.7684457,0.0,1.0
2013-10-10,49.345,49.6,48.91,49.08,14400500,28.3362941984978,28.4827275761575,28.0864960836666,28.1841183354397,25077120.7950569,0.0,1.0
2013-10-11,49.77,49.83,49.195,49.4,9531500,28.5803498279306,28.6148047403211,28.2501569175215,28.3678778681891,16598213.7327235,0.0,1.0
2013-10-14,50.44,50.56,49.152,49.16,12079800,28.9650963496247,29.0340061744057,28.2254642303083,28.2300582186271,21035839.2958667,0.0,1.0
2013-10-15,50.07,50.47,49.93,50.24,16047300,28.7526243898832,28.9823238058199,28.6722295943053,28.8502466416563,27944868.61807,0.0,1.0
2013-10-16,50.5,51.225,50.42,50.51,17549300,28.9995512620152,29.4158814534006,28.9536113788279,29.0052937474136,30560460.8151587,0.0,1.0
2013-10-17,50.9,51.04,50.58,50.73,12818300,29.229250677952,29.3096454735298,29.0454911452026,29.1316284261788,22321867.8162062,0.0,1.0
2013-10-18,50.7,51.23,49.4,51.07,12140500,29.1144009699836,29.4187526960998,28.3678778681891,29.3268729297251,21141542.6556292,0.0,1.0
2013-10-21,51.02,51.13,50.48,50.96,12021300,29.298160502733,29.3613278421156,28.9880662912184,29.2637055903425,20933967.0298682,0.0,1.0
2013-10-22,51.61,51.75,51.16,51.21,13329500,29.6369671412397,29.7173619368176,29.3785552983108,29.4072677253029,23212074.6944697,0.0,1.0
2013-10-23,50.37,51.14,50.28,51.11,12635100,28.9248989518358,29.367070327514,28.87321658325,29.3498428713188,22002842.1900367,0.0,1.0
2013-10-24,49.989,50.2,49.5899,50.12,13870700,28.706110258156,28.8272767000626,28.4769276659051,28.7813368168753,24154523.7604247,0.0,1.0
2013-10-25,50.24,50.46,50.05,50.3,12462200,28.8502466416563,28.9765813204215,28.7411394190864,28.8847015540468,21701753.0483079,0.0,1.0
2013-10-28,50.935,51.1201,50.5465,50.64,13368900,29.2493493768464,29.3556427815712,29.0262538191179,29.0799460575931,23280686.1009712,0.0,1.0
2013-10-29,50.97,51.07,50.68,51.0,10764600,29.2694480757409,29.3268729297251,29.1029159991867,29.2866755319361,18745541.7874705,0.0,1.0
2013-10-30,50.93,51.0999,50.46,50.56,11179400,29.2464781341472,29.3440429610663,28.9765813204215,29.0340061744057,19467877.1026186,0.0,1.0
2013-10-31,50.155,51.16,50.07,51.03,17842100,28.8014355157698,29.3785552983108,28.7526243898832,29.3039029881314,31070344.5670278,0.0,1.0
2013-11-01,49.615,49.97,49.24,49.41,15166300,28.4913413042551,28.695199535899,28.2759981018144,28.3736203535875,26410689.7061957,0.0,1.0
2013-11-04,50.02,50.29,49.92,50.07,13688200,28.7239119628911,28.8789590686484,28.6664871089069,28.7526243898832,23836717.1186346,0.0,1.0
2013-11-05,48.59,49.2,48.5,49.07,19848900,27.9027365509172,28.2530281602208,27.8510541823314,28.1783758500413,34564998.6423392,0.0,1.0
2013-11-06,48.59,48.82,48.39,48.75,13726900,27.9027365509172,28.0348137150808,27.7878868429488,27.9946163172919,23904109.5407567,0.0,1.0
2013-11-07,47.32,48.91,47.26,48.86,16731200,27.173440905318,28.0864960836666,27.1389859929275,28.0577836566745,29135816.356811,0.0,1.0
2013-11-08,47.02,47.32,46.22,47.0,24545200,27.0011663433654,27.173440905318,26.5417675114919,26.9896813725686,42743164.8441951,0.0,1.0
2013-11-11,46.95,47.23,46.62,47.02,8429000,26.9609689455765,27.1217585367322,26.7714669274287,27.0011663433654,14678313.3350602,0.0,1.0
2013-11-12,46.34,46.88,46.14,46.7,17628400,26.610677336273,26.9207715477876,26.4958276283046,26.817406810616,30698206.0500386,0.0,1.0
2013-11-13,46.92,47.0799,46.11,46.19,14096200,26.9437414893813,27.035563830902,26.4786001721093,26.5245400552967,24547210.8712392,0.0,1.0
2013-11-14,47.96,48.209,47.03,47.27,21231100,27.5409599708168,27.6839478572374,27.0069088287639,27.1447284783259,36971970.369913,0.0,1.0
2013-11-15,48.6,48.89,48.14,48.39,18310000,27.9084790363156,28.0750111128698,27.6443247079884,27.7878868429488,31885148.5543899,0.0,1.0
2013-11-18,49.28,49.79,49.03,49.1,16128800,28.2989680434081,28.5918347987275,28.1554059084476,28.1956033062366,28086793.2279653,0.0,1.0
2013-11-19,48.39,49.58,48.25,49.5,19645300,27.7878868429488,28.4712426053607,27.707492047371,28.4253027221733,34210448.3285394,0.0,1.0
2013-11-20,47.6,48.72,47.45,48.53,13036100,27.3342304964737,27.9773888610966,27.2480932154975,27.8682816385267,22701146.0988467,0.0,1.0
2013-11-21,47.44,47.82,47.38,47.56,12433000,27.242350730099,27.460565175239,27.2078958177085,27.3112605548801,21650903.9856215,0.0,1.0
2013-11-22,48.13,48.5357,47.94,48.11,18281800,27.6385822225899,27.8715548552038,27.52947500002,27.6270972517931,31836040.8979599,0.0,1.0
2013-11-25,47.46,48.11,47.29,48.01,9988000,27.2538357008959,27.6270972517931,27.1562134491227,27.5696723978089,17393165.6887628,0.0,1.0
2013-11-26,47.07,47.26,46.73,47.17,12617100,27.0298787703575,27.1389859929275,26.8346342668113,27.0873036243417,21971496.8774218,0.0,1.0
2013-11-27,46.5,47.13,46.43,47.11,19891000,26.7025571026477,27.064333682748,26.6623597048587,27.0528487119512,34638311.8457329,0.0,1.0
2013-11-29,46.95,47.05,46.64,46.75,6591100,26.9609689455765,27.0183937995607,26.7829518982255,26.8461192376081,11477782.7764522,0.0,1.0
2013-12-02,45.33,46.34,45.2,46.2,19112000,26.0306863110327,26.610677336273,25.9560340008532,26.5302825406951,33281756.3720098,0.0,1.0
2013-12-03,44.72,45.51,44.3,45.06,23813800,25.6803947017291,26.1340510482042,25.4392103149955,25.8756392052753,41469500.3082758,0.0,1.0
2013-12-04,44.51,44.61,43.89,44.28,16302700,25.5598025083623,25.6172273623465,25.2037684136603,25.4277253441987,28389623.7759504,0.0,1.0
2013-12-05,44.62,45.06,44.14,44.15,15280200,25.6229698477449,25.8756392052753,25.3473305486208,25.3530730340192,26609035.8787979,0.0,1.0
2013-12-06,45.22,45.59,44.851,45.15,12864200,25.96751897165,26.1799909313915,25.7556212604484,25.9273215738611,22401798.3633743,0.0,1.0
2013-12-09,45.52,45.75,45.45,45.52,8628200,26.1397935336026,26.2718706977662,26.0995961358137,26.1397935336026,15025201.4613319,0.0,1.0
2013-12-10,45.67,45.79,45.55,45.62,7628000,26.2259308145789,26.2948406393599,26.1570209897979,26.1972183875868,13283446.9236967,0.0,1.0
2013-12-11,44.26,45.15,44.15,45.09,14996500,25.4162403734018,25.9273215738611,25.3530730340192,25.8928666614706,26114998.9238618,0.0,1.0
2013-12-12,44.46,44.56,43.83,44.19,14169700,25.5310900813702,25.5885149353544,25.1693135012698,25.3760429756129,24675204.2310835,0.0,1.0
2013-12-13,44.34,44.69,44.21,44.57,8678700,25.4621802565892,25.6631672455338,25.3875279464097,25.5942574207528,15113142.4772793,0.0,1.0
2013-12-16,44.48,45.13,44.48,44.7,10306100,25.5425750521671,25.9158366030643,25.5425750521671,25.6689097309323,17947107.0189185,0.0,1.0
2013-12-17,44.54,44.89,44.35,44.89,22474700,25.5770299645576,25.7780169535022,25.4679227419876,25.7780169535022,39137583.190352,0.0,1.0
2013-12-18,44.69,45.23,43.05,43.96,17292700,26.0005664008694,26.314737487387,25.0464171751494,25.5758536357623,29722843.3829103,0.587549,1.0
2013-12-19,44.06,44.43,43.605,43.9,15741800,25.6340334665989,25.8492988406943,25.3693152362925,25.5409457372604,27057142.954258,0.0,1.0
2013-12-20,43.41,43.92,43.25,43.71,14712000,25.2558645661611,25.5525817034277,25.1627768368226,25.4304040586709,25287113.744492,0.0,1.0
2013-12-23,44.1,44.14,43.795,43.91,9381200,25.6573053989336,25.6805773312682,25.479856914882,25.5467637203441,16124488.272147,0.0,1.0
2013-12-24,44.35,44.38,43.9399,44.08,8767600,25.802754976025,25.820208925276,25.5641594897642,25.6456694327662,15069827.2475671,0.0,1.0
2013-12-26,43.98,44.38,43.92,44.38,5553100,25.5874896019297,25.820208925276,25.5525817034277,25.820208925276,9544716.64862275,0.0,1.0
2013-12-27,44.69,44.7,44.13,44.13,8987900,26.0005664008694,26.0063843839531,25.6747593481845,25.6747593481845,15448480.8064246,0.0,1.0
2013-12-30,44.37,44.99,44.23,44.56,9402800,25.8143909421923,26.1751058933792,25.7329391790211,25.9249326207819,16161614.5402875,0.0,1.0
2013-12-31,44.68,44.83,44.31,44.43,6281300,25.9947484177858,26.0820181640406,25.7794830436904,25.8492988406943,10796353.1513918,0.0,1.0
2014-01-02,43.19,43.74,43.03,43.64,18186900,25.1278689383206,25.4478580079219,25.0347812089821,25.3896781770853,31259802.1315729,0.0,1.0
2014-01-03,43.43,43.54,42.975,43.51,15316700,25.2675005323285,25.3314983462487,25.002782302022,25.3140443969977,26326477.371551,0.0,1.0
2014-01-06,42.92,43.27,42.83,43.1,10238600,24.9707833950619,25.1744128029899,24.9184215473089,25.0755070905677,17598194.8602743,0.0,1.0
2014-01-07,42.92,43.7,42.825,43.67,10544400,24.9707833950619,25.4245860755872,24.9155125557671,25.4071321263363,18123806.563854,0.0,1.0
2014-01-08,42.51,43.09,42.37,43.03,11738400,24.7322460886319,25.0696891074841,24.6507943254607,25.0347812089821,20176064.1638352,0.0,1.0
2014-01-09,41.98,42.3,41.54,42.25,16682500,24.423892985198,24.6100684438751,24.167901729517,24.5809785284568,28674026.307945,0.0,1.0
2014-01-10,42.69,42.88,42.21,42.23,17411000,24.8369697841377,24.9475114627272,24.5577065961221,24.5693425622894,29926178.4533272,0.0,1.0
2014-01-13,42.25,42.92,42.005,42.75,13253100,24.5809785284568,24.9707833950619,24.4384379429071,24.8718776826397,22779543.7171782,0.0,1.0
2014-01-14,42.66,42.74,42.27,42.42,9551900,24.8195158348868,24.866059699556,24.5926144946241,24.679884240879,16417888.9189785,0.0,1.0
2014-01-15,42.66,43.12,42.635,42.74,11674500,24.8195158348868,25.087143056735,24.8049708771776,24.866059699556,20066232.2872533,0.0,1.0
2014-01-16,42.38,42.93,42.28,42.81,11185000,24.6566123085443,24.9766013781455,24.5984324777077,24.9067855811416,19224875.4236095,0.0,1.0
2014-01-17,42.21,42.42,42.08,42.24,14172600,24.5577065961221,24.679884240879,24.4820728160346,24.5751605453731,24359988.326209,0.0,1.0
2014-01-21,41.76,42.13,41.4,41.9,15861700,24.2958973573575,24.5111627314529,24.0864499663458,24.3773491205287,27263228.1186112,0.0,1.0
2014-01-22,42.25,42.3,41.7801,41.87,13901200,24.5809785284568,24.6100684438751,24.3075915033556,24.3598951712777,23893503.6422601,0.0,1.0
2014-01-23,41.19,42.16,40.685,42.1,18198600,23.964272321589,24.5286166807038,23.6704641758642,24.4937087822019,31279912.1934822,0.0,1.0
2014-01-24,39.97,40.35,39.755,40.33,21157300,23.2544783853826,23.4755617425617,23.129391749084,23.4639257763943,36365351.524357,0.0,1.0
2014-01-27,39.99,40.27,39.55,39.94,16482300,23.26611435155,23.4290178778924,23.010123095869,23.2370244361317,28329920.8041625,0.0,1.0
2014-01-28,40.05,40.34,39.86,40.07,14346100,23.3010222500519,23.469743759478,23.1904805714624,23.3126582162192,24658201.637429,0.0,1.0
2014-01-29,39.21,39.75,38.95,39.15,22214600,22.8123116710246,23.1264827575422,22.6610441108495,22.7774037725227,38182647.9736535,0.0,1.0
2014-01-30,39.64,40.13,39.35,40.01,15455300,23.0624849436219,23.3475661147212,22.8937634341958,23.2777503177173,26564704.2587851,0.0,1.0
2014-01-31,39.24,39.89,38.86,38.96,17593100,22.8297656202756,23.2079345207134,22.6086822630966,22.6668620939331,30239173.5194549,0.0,1.0
2014-02-03,38.03,39.35,38.0,39.26,21795900,22.1257896671529,22.8937634341958,22.1083357179019,22.8414015864429,37462982.766692,0.0,1.0
2014-02-04,39.16,39.47,38.755,38.9,22638700,22.7832217556063,22.9635792311997,22.5475934407181,22.6319541954312,38911594.7476502,0.0,1.0
2014-02-05,39.08,39.36,38.7,39.19,21634400,22.736677890937,22.8995814172795,22.515594533758,22.8006757048573,37185395.1599944,0.0,1.0
2014-02-06,40.36,40.54,39.48,39.54,23199600,23.4813797256453,23.5861034211512,22.9693972142834,23.0043051127853,39875674.5532025,0.0,1.0
2014-02-07,40.64,40.93,40.21,40.76,14110000,23.6442832519878,23.8130047614139,23.3941099793904,23.7140990489917,24252390.9009503,0.0,1.0
2014-02-10,39.99,40.49,39.79,40.46,13221300,23.26611435155,23.5570135057329,23.1497546898768,23.5395595564819,22724885.6001938,0.0,1.0
2014-02-11,40.75,40.89,39.73,39.77,16180400,23.708281065908,23.7897328290792,23.1148467913748,23.1381187237095,27811012.4545526,0.0,1.0
2014-02-12,40.02,40.83,39.77,40.65,15620300,23.2835683008009,23.7548249305773,23.1381187237095,23.6501012350714,26848307.6959685,0.0,1.0
2014-02-13,40.52,40.6,39.3501,39.37,14725600,23.5744674549839,23.6210113196531,22.8938216140267,22.9053994003631,25310489.5429506,0.0,1.0
2014-02-14,40.64,41.03,40.3,40.39,14772000,23.6442832519878,23.8711845922504,23.4464718271434,23.4988336748963,25390242.267104,0.0,1.0
2014-02-18,39.53,41.15,39.45,40.09,16765600,22.9984871297017,23.9410003892543,22.9519432650324,23.3242941823865,28816859.3117627,0.0,1.0
2014-02-19,39.78,39.96,39.06,39.07,19439400,23.1439367067931,23.248660402299,22.7250419247697,22.7308599078534,33412610.041101,0.0,1.0
2014-02-20,40.22,40.66,39.76,40.19,23349300,23.3999279624741,23.6559192181551,23.1323007406258,23.3824740132231,40132980.2171197,0.0,1.0
2014-02-21,40.76,41.06,40.51,40.57,15073600,23.7140990489917,23.8886385415014,23.5686494719002,23.6035573704022,25908634.9741009,0.0,1.0
2014-02-24,40.75,41.26,40.71,40.89,12801600,23.708281065908,24.0049982031746,23.6850091335734,23.7897328290792,22003501.584522,0.0,1.0
2014-02-25,40.4,40.94,40.27,40.86,12011900,23.50465165798,23.8188227444975,23.4290178778924,23.7722788798282,20646158.3460755,0.0,1.0
2014-02-26,40.37,40.7,40.07,40.46,12065800,23.487197708729,23.6791911504897,23.3126582162192,23.5395595564819,20738802.1355554,0.0,1.0
2014-02-27,41.63,41.7,40.63,40.75,27270500,24.2202635772699,24.2609894588556,23.6384652689041,23.708281065908,46872772.9315639,0.0,1.0
2014-02-28,41.0,41.28,40.61,41.2,16881800,23.8537306429995,24.0166341693419,23.6268293027368,23.9700903046726,29016584.8838882,0.0,1.0
2014-03-03,39.95,40.29,39.54,40.29,19213000,23.2428424192153,23.4406538440597,23.0043051127853,23.4406538440597,33023471.7491112,0.0,1.0
2014-03-04,40.57,41.0,40.205,40.75,17657300,23.6035573704022,23.8537306429995,23.3912009878486,23.708281065908,30349521.0386498,0.0,1.0
2014-03-05,40.83,40.97,40.37,40.5,18565400,23.7548249305773,23.8362766937485,23.487197708729,23.5628314888165,31910371.2283843,0.0,1.0
2014-03-06,41.28,41.735,41.1667,41.3,17351700,24.0166341693419,24.2813523996484,23.950716421004,24.0282701355092,29824253.0968122,0.0,1.0
2014-03-07,40.32,40.96,40.06,40.925,21944800,23.4581077933107,23.8304587106648,23.3068402331356,23.810095769872,37718913.383641,0.0,1.0
2014-03-10,39.63,40.25,39.31,40.21,21193800,23.0566669605383,23.4173819117251,22.8704915018612,23.3941099793904,36428088.0422792,0.0,1.0
2014-03-11,39.38,40.195,39.275,39.96,16530400,22.9112173834468,23.385383004765,22.8501285610684,23.248660402299,28412595.5031233,0.0,1.0
2014-03-12,39.68,39.77,39.21,39.43,15523100,23.0857568759566,23.1381187237095,22.8123116710246,22.9403072988651,26681239.4893367,0.0,1.0
2014-03-13,39.22,40.22,39.09,40.16,21698200,22.8181296541083,23.3999279624741,22.7424958740207,23.3650200639722,37295055.1557051,0.0,1.0
2014-03-14,39.11,39.54,38.87,39.02,17510000,22.754131840188,23.0043051127853,22.6145002461802,22.7017699924351,30096340.5156372,0.0,1.0
2014-03-17,39.41,39.64,39.23,39.25,12921100,22.9286713326978,23.0624849436219,22.8239476371919,22.8355836033592,22208899.2253911,0.0,1.0
2014-03-18,40.37,40.49,39.2999,39.34,23865300,23.487197708729,23.5570135057329,22.8646153389467,22.8879454511122,41019885.5115839,0.0,1.0
2014-03-19,40.53,41.15,40.17,40.33,28362900,23.5802854380675,23.9410003892543,23.3708380470558,23.4639257763943,48750399.5665885,0.0,1.0
2014-03-20,41.48,41.69,40.11,40.44,27938800,24.1329938310151,24.2551714757719,23.3359301485539,23.5279235903146,48021452.7925918,0.0,1.0
2014-03-21,41.67,42.17,41.13,41.17,26772400,24.2435355096046,24.5344346637875,23.929364423087,23.9526363554217,46016634.3130122,0.0,1.0
2014-03-24,42.16,42.38,41.62,41.9,17290900,24.5286166807038,24.6566123085443,24.2144455941863,24.3773491205287,29719749.5272319,0.0,1.0
2014-03-25,42.68,42.89,42.34,42.36,19094800,24.8311518010541,24.9533294458109,24.6333403762097,24.644976342377,32820308.5595652,0.0,1.0
2014-03-26,42.52,43.125,42.48,42.8,13271600,24.7380640717155,25.0900520482769,24.7147921393809,24.900967598058,22811341.678317,0.0,1.0
2014-03-27,44.49,44.7,43.27,43.34,39647900,25.8842067391962,26.0063843839531,25.1744128029899,25.2151386845755,68147155.8612183,0.0,1.0
2014-03-28,44.87,45.41,44.62,44.7,20374200,26.1052900963753,26.4194611828928,25.9598405192838,26.0063843839531,35019352.4233977,0.0,1.0
2014-03-31,45.035,45.35,44.93,44.95,17297600,26.2012868172556,26.3845532843909,26.1401979948772,26.1518339610445,29731265.5455903,0.0,1.0
2014-04-01,45.15,45.49,44.77,45.27,13674500,26.2681936227177,26.4660050475621,26.0471102655387,26.3380094197216,23503849.7076573,0.0,1.0
2014-04-02,46.24,46.24,45.015,45.05,18649500,26.9023537788365,26.9023537788365,26.1896508510883,26.2100137918811,32054923.0409123,0.0,1.0
2014-04-03,45.68,46.1,45.302,46.1,18729000,26.5765467261516,26.8209020156652,26.3566269655893,26.8209020156652,32191568.3333734,0.0,1.0
2014-04-04,46.15,47.32,46.05,46.95,35525300,26.8499919310835,27.5306959518716,26.791812100247,27.3154305777762,61061195.0725394,0.0,1.0
2014-04-07,47.39,47.59,46.44,46.5,29758500,27.5714218334572,27.6877814951304,27.0187134405096,27.0536213390116,51149169.0025464,0.0,1.0
2014-04-08,47.29,48.77,46.99,48.49,35521700,27.5132420026206,28.374303499002,27.3387025101108,28.2113999726596,61055007.3611826,0.0,1.0
2014-04-09,47.15,47.65,46.29,46.73,24344300,27.4317902394494,27.7226893936323,26.9314436942548,27.1874349499357,41843194.8837707,0.0,1.0
2014-04-10,46.92,47.45,46.86,47.21,20018000,27.2979766285252,27.6063297319591,27.2630687300233,27.4666981379513,34407112.7608238,0.0,1.0
2014-04-11,47.39,47.56,46.46,46.55,18202000,27.5714218334572,27.6703275458794,27.030349406677,27.0827112544299,31285756.1430969,0.0,1.0
2014-04-14,47.25,47.7,47.04,47.59,17102200,27.489970070286,27.7517793090506,27.3677924255291,27.6877814951304,29395410.3236167,0.0,1.0
2014-04-15,45.94,47.02,45.31,47.0,37216000,26.7278142863267,27.3561564593618,26.3612813520562,27.3445204931945,63967184.9588779,0.0,1.0
2014-04-16,46.61,46.68,45.99,46.42,18619900,27.1176191529318,27.1583450345174,26.756904201745,27.0070774743423,32004046.3030904,0.0,1.0
2014-04-17,47.5,47.6,46.12,46.39,20214500,27.6354196473774,27.693599478214,26.8325379818326,26.9896235250913,34744858.6723785,0.0,1.0
2014-04-21,47.29,47.79,46.9101,47.61,8709200,27.5132420026206,27.8041411568035,27.2922168252724,27.6994174612977,14969448.8188913,0.0,1.0
2014-04-22,47.15,47.57,46.84,47.07,14663400,27.4317902394494,27.676145528963,27.251432763856,27.3852463747801,25203579.6411761,0.0,1.0
2014-04-23,47.08,47.165,46.62,47.05,13121600,27.3910643578638,27.4405172140749,27.1234371360155,27.3736104086128,22553520.3717866,0.0,1.0
2014-04-24,47.47,47.61,46.69,47.4,13048300,27.6179656981264,27.6994174612977,27.1641630176011,27.5772398165408,22427531.6933289,0.0,1.0
2014-04-25,46.71,46.978,46.3,46.93,15731400,27.1757989837684,27.3317209304105,26.9372616773384,27.3037946116089,27039267.3436719,0.0,1.0
2014-04-28,46.98,47.135,46.13,46.41,15712800,27.3328845270272,27.4230632648239,26.8383559649162,27.0012594912587,27007297.5016621,0.0,1.0
2014-04-29,47.25,48.21,47.14,47.5699,18724300,27.489970070286,28.0484964463172,27.4259722563657,27.6760873491322,32183489.9324354,0.0,1.0
2014-04-30,47.04,47.18,46.6,46.94,11148800,27.3677924255291,27.4492441887004,27.1118011698482,27.3096125946926,19162654.5483002,0.0,1.0
2014-05-01,46.86,47.04,46.4,46.8,8461500,27.2630687300233,27.3677924255291,26.995441508175,27.2281608315213,14543699.9013743,0.0,1.0
2014-05-02,48.48,48.48,46.99,47.15,28782400,28.2055819895759,28.2055819895759,27.3387025101108,27.4317902394494,49471439.8205183,0.0,1.0
2014-05-05,48.12,48.5,47.68,48.18,12209200,27.9961345985642,28.2172179557433,27.7401433428833,28.0310424970662,20985279.3045984,0.0,1.0
2014-05-06,48.69,48.96,47.99,48.07,16347400,28.3277596343328,28.4848451775916,27.9205008184767,27.967044683146,28098053.5091563,0.0,1.0
2014-05-07,49.19,49.2633,48.39,48.63,18307300,28.6186587885157,28.6613046045189,28.153220141823,28.2928517358308,31466746.7002812,0.0,1.0
2014-05-08,48.75,49.54,48.68,49.39,13859700,28.3626675328347,28.8222881964437,28.3219416512491,28.7350184501889,23822173.0807868,0.0,1.0
2014-05-09,48.54,48.82,48.3,48.53,12373500,28.2404898880779,28.4033934144203,28.1008582940701,28.2346719049942,21267679.5756845,0.0,1.0
2014-05-12,49.26,49.29,48.75,48.75,14630300,28.6593846701013,28.6768386193523,28.3626675328347,28.3626675328347,25146687.0728684,0.0,1.0
2014-05-13,49.1,49.63,49.03,49.13,12965000,28.5662969407628,28.8746500441967,28.5255710591772,28.5837508900137,22284354.927769,0.0,1.0
2014-05-14,49.68,49.81,49.12,49.24,12949800,28.903739959615,28.9793737397025,28.5779329069301,28.647748703934,22258229.0353739,0.0,1.0
2014-05-15,49.0,49.49,48.615,49.44,12544900,28.5081171099262,28.7931982810254,28.2841247612053,28.7641083656072,21562283.3886131,0.0,1.0
2014-05-16,49.2799,49.56,49.025,49.5,9269700,28.6709624564378,28.8339241626111,28.5226620676353,28.7990162641091,15932841.1009595,0.0,1.0
2014-05-19,48.86,49.05,48.69,48.9,11984300,28.426665346755,28.5372070253445,28.3277596343328,28.4499372790896,20598719.2256739,0.0,1.0
2014-05-20,47.81,49.16,47.68,48.76,17673300,27.8157771229708,28.6012048392647,27.7401433428833,28.3684855159184,30377021.9780132,0.0,1.0
2014-05-21,48.03,48.355,47.9,47.93,16671700,27.9437727508113,28.1328572010302,27.8681389707238,27.8855929199747,28655463.1738748,0.0,1.0
2014-05-22,48.22,48.45,47.76,48.35,15576100,28.0543144294008,28.188128040325,27.7866872075525,28.1299482094884,26772336.3509775,0.0,1.0
2014-05-23,47.83,48.28,47.695,48.11,10017800,27.8274130891381,28.0892223279028,27.7488703175088,27.9903166154806,17218681.8970617,0.0,1.0
2014-05-27,47.08,48.33,46.94,48.17,14673600,27.3910643578638,28.1183122433211,27.3096125946926,28.0252245139825,25221111.4900201,0.0,1.0
2014-05-28,47.65,47.82,46.95,47.21,15374000,27.7226893936323,27.8215951060545,27.3154305777762,27.4666981379513,26424965.1106457,0.0,1.0
2014-05-29,47.5,48.03,47.38,47.86,9742700,27.6354196473774,27.9437727508113,27.5656038503735,27.8448670383891,16745837.6208851,0.0,1.0
2014-05-30,46.49,47.07,46.4,46.98,19701600,27.0478033559279,27.3852463747801,26.995441508175,27.3328845270272,33863281.6849159,0.0,1.0
2014-06-02,46.0,46.475,45.86,46.34,14216100,26.7627221848287,27.0390763813024,26.6812704216574,26.960533609673,24434756.5051027,0.0,1.0
2014-06-03,46.29,46.49,45.99,46.15,12284300,26.9314436942548,27.0478033559279,26.756904201745,26.8499919310835,21114361.8387345,0.0,1.0
2014-06-04,45.91,46.29,45.8,46.29,10676500,26.7103603370757,26.9314436942548,26.6463625231555,26.9314436942548,18350861.1944718,0.0,1.0
2014-06-05,46.27,46.65,46.09,46.52,16816700,26.9198077280874,27.1408910852665,26.8150840325816,27.0652573051789,28904690.4368541,0.0,1.0
2014-06-06,47.82,48.0,47.48,47.78,22904100,27.8215951060545,27.9263188015603,27.6237836812101,27.7983231737199,39367766.5793378,0.0,1.0
2014-06-09,49.25,49.43,48.04,48.14,23085400,28.6535666870176,28.7582903825235,27.949590733895,28.0077705647316,39679386.5984975,0.0,1.0
2014-06-10,49.45,49.55,48.91,49.07,14414700,28.7699263486908,28.8281061795274,28.4557552621733,28.5488429915118,24776111.9149489,0.0,1.0
2014-06-11,49.73,50.02,49.56,49.92,14676700,28.9328298750332,29.1015513844593,28.8339241626111,29.0433715536228,25226439.7970218,0.0,1.0
2014-06-12,49.33,49.92,49.06,49.87,8648600,28.7001105516869,29.0433715536228,28.5430250084281,29.0142816382045,14865289.0110531,0.0,1.0
2014-06-13,49.64,49.73,49.32,49.44,13538200,28.8804680272803,28.9328298750332,28.6942925686033,28.7641083656072,23269576.0804568,0.0,1.0
2014-06-16,49.35,49.63,49.25,49.6,8656200,28.7117465178542,28.8746500441967,28.6535666870176,28.8571960949457,14878351.9572506,0.0,1.0
2014-06-17,48.93,48.97,48.45,48.91,14283300,28.4673912283406,28.4906631606752,28.188128040325,28.4557552621733,24550260.4504283,0.0,1.0
2014-06-18,49.98,50.0,48.54,48.73,18888100,29.0782794521247,29.089915418292,28.2404898880779,28.3510315666674,32465030.7991665,0.0,1.0
2014-06-19,49.46,50.07,49.19,49.81,13592200,28.7757443317745,29.1306412998776,28.6186587885157,28.9793737397025,23362391.7508077,0.0,1.0
2014-06-20,49.56,49.62,49.2,49.43,17660900,28.8339241626111,28.868832061113,28.6244767715994,28.7582903825235,30355708.7500066,0.0,1.0
2014-06-23,49.5,49.65,49.24,49.65,11976900,28.7990162641091,28.886286010364,28.647748703934,28.886286010364,20586000.0412184,0.0,1.0
2014-06-24,49.27,50.09,49.13,49.33,20242400,28.665202653185,29.142277266045,28.5837508900137,28.7001105516869,34792813.4353931,0.0,1.0
2014-06-25,48.18,48.905,47.74,48.78,15489900,28.5910995844467,29.0213309501321,28.3299936521687,28.9471531284622,26102647.0771338,0.962631,1.0
2014-06-26,48.28,48.47,47.84,48.14,10756200,28.6504418417826,28.7631921307209,28.3893359095046,28.5673626815123,18125700.7786407,0.0,1.0
2014-06-27,48.11,48.355,47.6,48.13,9592900,28.5495600043116,28.6949485347846,28.2469144918984,28.5614284557787,16165377.6426082,0.0,1.0
2014-06-30,47.78,48.02,47.435,48.0,10861000,28.353730555103,28.4961519727092,28.1489997672941,28.4842835212421,18302303.4302837,0.0,1.0
2014-07-01,47.88,48.43,47.64,47.94,9352600,28.4130728124389,28.7394552277865,28.2706513948327,28.4486781668405,15760438.5472858,0.0,1.0
2014-07-02,47.3216,47.77,47.11,47.69,14156900,28.0817056474752,28.3477963293694,27.9561374309524,28.3003225235007,23856355.716065,0.0,1.0
2014-07-03,47.84,47.97,46.97,46.97,7418800,28.3893359095046,28.4664808440413,27.8730582706821,27.8730582706821,12501715.1909206,0.0,1.0
2014-07-07,47.9,48.06,47.67,48.0,11101700,28.4249412639061,28.5198888756436,28.2884540720335,28.4842835212421,18707916.5815284,0.0,1.0
2014-07-08,47.75,48.23,47.75,48.2,11871700,28.3359278779022,28.6207707131147,28.3359278779022,28.6029680359139,20005474.2319583,0.0,1.0
2014-07-09,48.46,48.83,47.97,48.01,15388900,28.7572579049873,28.9768242571302,28.4664808440413,28.4902177469756,25932447.9567528,0.0,1.0
2014-07-10,48.58,48.68,47.9,48.25,13745900,28.8284686137904,28.8878108711263,28.4249412639061,28.6326391645819,23163763.2559005,0.0,1.0
2014-07-11,48.8,48.99,47.781,48.43,14149000,28.9590215799294,29.0717718688677,28.3543239776764,28.7394552277865,23843043.1115996,0.0,1.0
2014-07-14,49.8,49.9199,49.25,49.26,20732100,29.5524441532886,29.6235955198344,29.2260617379411,29.2319959636747,34936486.9668524,0.0,1.0
2014-07-15,49.72,49.895,49.37,49.76,11111600,29.5049703474199,29.6088192977578,29.2972724467442,29.5287072503543,18724599.4656053,0.0,1.0
2014-07-16,49.51,50.2,49.3,50.03,11295200,29.3803516070145,29.7898131826323,29.255732866609,29.6889313451612,19033991.1339416,0.0,1.0
2014-07-17,50.2999,50.71,49.87,50.21,20834700,29.8490960977109,30.0924586950455,29.5939837334238,29.7957474083659,35109382.3109226,0.0,1.0
2014-07-18,50.2999,50.71,49.87,50.21,30700100,29.8490960977109,30.0924586950455,29.5939837334238,29.7957474083659,51733960.5505985,0.0,1.0
2014-07-21,51.08,51.21,50.1823,50.45,23309700,30.3120250471884,30.3891699817251,29.7793096030839,29.9381688259721,39280103.3301614,0.0,1.0
2014-07-22,51.68,51.83,51.14,51.41,14350100,30.6680785912039,30.7570919772078,30.34763040159,30.507854496397,24181924.7265366,0.0,1.0
2014-07-23,50.98,51.2499,50.74,51.06,13928300,30.2526827898525,30.4128475424021,30.1102613722463,30.3001565957212,23471132.7564699,0.0,1.0
2014-07-24,51.47,51.55,50.95,51.1,10110400,30.5434598507985,30.5909336566672,30.2348801126517,30.3238934986556,17037437.4920854,0.0,1.0
2014-07-25,51.06,51.32,50.93,51.18,7472800,30.3001565957212,30.4544464647946,30.2230116611845,30.3713673045243,12592712.7404312,0.0,1.0
2014-07-28,51.12,51.23,50.73,51.15,10148700,30.3357619501228,30.4010384331923,30.1043271465127,30.3535646273236,17101978.3466457,0.0,1.0
2014-07-29,50.52,51.29,50.385,50.85,12038600,29.9797084061073,30.4366437875938,29.8995963587038,30.1755378553158,20286724.0655384,0.0,1.0
2014-07-30,49.92,50.45,49.42,50.25,15816000,29.6236548620917,29.9381688259721,29.3269435754121,29.8194843113003,26652171.1677899,0.0,1.0
2014-07-31,48.5,49.07,48.13,48.8,21250100,28.7809948079217,29.1192456747364,28.5614284557787,28.9590215799294,35809389.3862324,0.0,1.0
2014-08-01,48.75,48.96,48.01,48.47,13727300,28.9293504512615,29.0539691916669,28.4902177469756,28.7631921307209,23132419.6555135,0.0,1.0
2014-08-04,49.11,49.2199,48.38,49.12,11581800,29.1429825776708,29.208199718483,28.7097840991186,29.1489168034044,19516952.2022704,0.0,1.0
2014-08-05,48.41,49.26,48.21,48.83,18615700,28.7275867763193,29.2319959636747,28.6089022616475,28.9768242571302,31370057.0819567,0.0,1.0
2014-08-06,48.75,49.0,48.02,48.4,19900200,28.9293504512615,29.0777060946013,28.4961519727092,28.7216525505857,33534619.1624464,0.0,1.0
2014-08-07,48.13,48.99,47.35,48.97,17498600,28.5614284557787,29.0717718688677,28.0985588485586,29.0599034174005,29487587.40495,0.0,1.0
2014-08-08,47.99,48.015,47.37,47.66,15504200,28.4783492955085,28.4931848598424,28.1104273000257,28.2825198462999,26126744.5763561,0.0,1.0
2014-08-11,49.02,49.02,48.3,48.45,17538600,29.0895745460684,29.0895745460684,28.6623102932498,28.7513236792537,29554992.9971801,0.0,1.0
2014-08-12,48.83,49.06,48.55,48.64,15590000,28.9768242571302,29.1133114490028,28.8106659365896,28.8640739681919,26271329.5716897,0.0,1.0
2014-08-13,48.12,49.31,47.58,49.23,49963800,28.5554942300452,29.2616670923426,28.2350460404312,29.2141932864739,84195988.226683,0.0,1.0
2014-08-14,48.41,48.6728,48.14,48.29,15098700,28.7275867763193,28.8835382285981,28.5673626815123,28.6563760675162,25443420.3851233,0.0,1.0
2014-08-15,49.42,49.56,48.52,49.06,21611800,29.3269435754121,29.4100227356824,28.7928632593888,29.1133114490028,36418904.4539733,0.0,1.0
2014-08-18,50.1,50.25,49.57,50.0,15185800,29.7304709252964,29.8194843113003,29.415956961416,29.6711286679605,25590196.0622043,0.0,1.0
2014-08-19,50.98,51.12,49.97,50.04,15675900,30.2526827898525,30.3357619501228,29.6533259907597,29.6948655708948,26416083.0810039,0.0,1.0
2014-08-20,51.04,51.41,50.64,50.84,13547500,30.288288144254,30.507854496397,30.0509191149104,30.1696036295822,22829431.5184392,0.0,1.0
2014-08-21,51.04,51.4,50.945,51.4,11933900,30.288288144254,30.5019202706634,30.2319129997849,30.5019202706634,20110289.9278761,0.0,1.0
2014-08-22,50.41,50.89,50.12,50.81,13752300,29.9144319230377,30.1992747582502,29.7423393767636,30.1518009523814,23174548.1506574,0.0,1.0
2014-08-25,51.13,51.28,50.58,50.77,12364300,30.3416961758564,30.4307095618603,30.0153137605088,30.1280640494471,20835574.1002721,0.0,1.0
2014-08-26,51.98,52.05,51.35,51.68,21305200,30.8461053632117,30.8876449433468,30.4722491419954,30.6680785912039,35902240.5895294,0.0,1.0
2014-08-27,53.18,53.33,52.08,52.27,28520300,31.5582124512428,31.6472258372466,30.9054476205476,31.0181979094859,48060692.802018,0.0,1.0
2014-08-28,52.76,53.12,52.35,52.92,21379100,31.3089749704319,31.5226070968412,31.0656717153546,31.4039225821694,36026772.4211745,0.0,1.0
2014-08-29,53.7,53.77,52.67,53.11,20493100,31.8667921893895,31.9083317695247,31.2555669388296,31.5166728711076,34533738.5532774,0.0,1.0
2014-09-02,53.9,54.21,52.91,53.12,20259900,31.9854767040614,32.1694377018027,31.3979883564358,31.5226070968412,34140763.9505757,0.0,1.0
2014-09-03,54.0,54.56,53.63,54.33,19042800,32.0448189613973,32.3771356024785,31.8252526092544,32.2406484106058,32089780.2929938,0.0,1.0
2014-09-04,53.1,54.06,52.97,53.53,21393000,31.510738645374,32.0804243157989,31.4335937108373,31.7659103519185,36050195.8644745,0.0,1.0
2014-09-05,53.16,53.36,52.62,53.3,19852700,31.5463439997756,31.6650285144474,31.2258958101616,31.6294231600459,33454575.0216731,0.0,1.0
2014-09-08,51.42,53.49,51.33,53.49,33286600,30.5137887221305,31.7421734489841,30.4603806905282,31.7421734489841,56092574.6581788,0.0,1.0
2014-09-09,50.29,51.31,50.02,50.99,35234300,29.8432212142346,30.448512239061,29.6829971194277,30.2586170155861,59374721.457844,0.0,1.0
2014-09-10,49.8,49.97,49.18,49.96,26093400,29.5524441532886,29.6533259907597,29.1845221578059,29.6473917650261,43971027.0074361,0.0,1.0
2014-09-11,49.96,50.48,49.79,49.98,18717000,29.6473917650261,29.9559715031729,29.546509927555,29.6592602164933,31540761.7442794,0.0,1.0
2014-09-12,47.81,48.89,47.51,48.67,50357300,28.3715332323038,29.0124296115317,28.193506460296,28.8818766453927,84859090.740247,0.0,1.0
2014-09-15,48.37,48.49,47.7,47.93,23358400,28.703849873385,28.7750605821881,28.3062567492343,28.4427439411069,39362169.6387015,0.0,1.0
2014-09-16,49.81,50.74,49.14,49.2,35946000,29.5583783790222,30.1102613722463,29.1607852548715,29.1963906092731,60574035.4575984,0.0,1.0
2014-09-17,49.09,50.2,49.05,50.12,29358200,29.1311141262036,29.7898131826323,29.1073772232692,29.7423393767636,49472671.4452585,0.0,1.0
2014-09-18,48.37,49.2,48.25,48.66,29676900,28.703849873385,29.1963906092731,28.6326391645819,28.8759424196591,50009725.501352,0.0,1.0
2014-09-19,47.75,48.61,47.45,48.6,27381300,28.3359278779022,28.8462712909912,28.1579011058945,28.8403370652576,46141318.5632655,0.0,1.0
2014-09-22,46.51,46.7025,45.93,46.45,32615526,27.6000838869368,27.7143177323085,27.2558987943885,27.5644785325353,54961721.1481729,0.0,1.0
2014-09-23,46.21,47.08,45.685,46.52,27068590,27.4220571149291,27.9383347537516,27.1105102639155,27.6060181126704,45614358.4946083,0.0,1.0
2014-09-24,46.8,46.955,45.51,45.83,25212862,27.772176433211,27.8641569320817,27.0066613135776,27.1965565370526,42487197.3731579,0.0,1.0
2014-09-25,45.42,46.2701,45.33,46.09,26097341,26.9532532819753,27.457721811588,26.899845250373,27.350846406126,43977668.1434105,0.0,1.0
2014-09-26,46.49,46.73,45.41,45.41,22922083,27.5882154354696,27.7306368530759,26.9473190562417,26.9473190562417,38626914.4940748,0.0,1.0
2014-09-29,43.72,44.61,43.52,43.57,51786731,25.9444349072646,26.4725809975543,25.8257503925928,25.8554215212608,87267881.8179244,0.0,1.0
2014-09-30,43.45,43.83,42.89,43.315,42306924,25.7842108124577,26.0097113903341,25.4518941713765,25.7040987650542,71293081.691368,0.0,1.0
2014-10-01,41.91,43.12,41.76,42.75,34697079,24.8703400494845,25.5883813632491,24.7813266634806,25.3688150111062,58469428.9662574,0.0,1.0
2014-10-02,42.28,42.84,41.38,42.22,29688187,25.0899064016274,25.4222230427085,24.5558260856041,25.0543010472258,50028745.6743395,0.0,1.0
2014-10-03,43.38,43.44,42.1,42.22,34178013,25.7426712323225,25.7782765867241,24.9830903384227,25.0543010472258,57594730.1878445,0.0,1.0
2014-10-06,46.03,47.37,45.89,47.32,56256261,27.3152410517244,28.1104273000257,27.2321618914541,28.0807561713578,94799664.7339317,0.0,1.0
2014-10-07,46.72,47.5192,46.44,46.91,42200599,27.7247026273423,28.1989659479709,27.5585443068017,27.8374529162805,71113909.2015213,0.0,1.0
2014-10-08,46.95,47.55,45.43,47.51,43406952,27.8611898192149,28.2172433632304,26.9591875077089,28.193506460296,73146782.6616109,0.0,1.0
2014-10-09,46.81,47.63,46.66,47.55,29601600,27.7781106589446,28.2647171690991,27.6890972729407,28.2172433632304,49882834.4739788,0.0,1.0
2014-10-10,44.76,46.24,44.73,46.15,38594134,26.5615943835582,27.4398597921298,26.5437917063574,27.3864517605275,65036511.4719663,0.0,1.0
2014-10-13,47.27,48.08,46.5,46.63,44125372,28.0510850426898,28.5317573271108,27.5941496612032,27.6712945957399,74357420.8008602,0.0,1.0
2014-10-14,47.32,47.945,46.515,46.82,27650882,28.0807561713578,28.4516452797073,27.6030509998036,27.7840448846782,46595601.9223799,0.0,1.0
2014-10-15,44.9,45.7,43.8,45.56,65953136,26.6446735438285,27.1194116025159,25.9919087131334,27.0363324422456,111140254.787843,0.0,1.0
2014-10-16,43.28,44.2,42.97,43.04,45081525,25.6833289749866,26.2292777424771,25.4993679772452,25.5409075573804,75968672.2815502,0.0,1.0
2014-10-17,45.08,45.2,43.625,44.15,52444365,26.7514896070332,26.8227003158363,25.8880597627955,26.1996066138091,88376087.0489407,0.0,1.0
2014-10-20,43.41,43.96,43.15,43.68,36072797,25.7604739095233,26.0868563248708,25.6061840404499,25.9206980043303,60787706.1295484,0.0,1.0
2014-10-21,41.69,42.43,41.31,41.31,43676004,24.7397870833454,25.1789197876313,24.5142865054689,24.5142865054689,73600172.8966286,0.0,1.0
2014-10-22,41.35,42.255,41.03,41.88,26523194,24.5380234084033,25.0750708372934,24.3481281849284,24.8525373722837,44695289.9851099,0.0,1.0
2014-10-23,39.84,40.79,39.385,40.49,56195806,23.6419553226309,24.2057067673222,23.3719480517525,24.0276799953144,94697789.6069749,0.0,1.0
2014-10-24,41.57,42.3,40.55,40.67,54340054,24.6685763745423,25.1017748530946,24.0632853497159,24.134496058519,91570588.0421692,0.0,1.0
2014-10-27,39.33,39.91,38.295,38.45,77015675,23.3393098102177,23.683494902766,22.7251174467909,22.8170979456616,129782179.609438,0.0,1.0
2014-10-28,41.29,41.609,40.5,40.8,68879558,24.5024180540018,24.6917198549033,24.033614221048,24.2116409930557,116071684.988474,0.0,1.0
2014-10-29,41.1,42.14,40.5,42.02,39670157,24.3896677650635,25.0068272413571,24.033614221048,24.935616532554,66849760.6611721,0.0,1.0
2014-10-30,42.75,43.02,42.07,42.43,38252903,25.3688150111062,25.5290391059132,24.9652876612219,25.1789197876313,64461489.5309094,0.0,1.0
2014-10-31,43.24,43.365,42.16,42.24,28049016,25.6595920720522,25.7337698937221,25.0186956928243,25.066169498693,47266513.3738036,0.0,1.0
2014-11-03,42.17,42.5,41.75,42.36,26467417,25.0246299185579,25.2204593677664,24.775392437747,25.1373802074961,44601297.9421643,0.0,1.0
2014-11-04,42.41,42.755,41.73,42.16,20405673,25.1670513361641,25.371782123973,24.7635239862798,25.0186956928243,34386411.8354798,0.0,1.0
2014-11-05,42.03,42.25,41.75,42.05,17696404,24.9415507582876,25.0721037244266,24.775392437747,24.9534192097548,29820914.7990871,0.0,1.0
2014-11-06,40.38,41.2,40.2,41.04,27797377,23.9624035122449,24.4490100223994,23.8555874490402,24.354062410662,46842466.4782236,0.0,1.0
2014-11-07,40.98,41.05,40.52,40.71,19137629,24.3184570562604,24.3599966363955,24.0454826725152,24.1582329614534,32249580.4156335,0.0,1.0
2014-11-10,40.57,41.56,40.48,41.52,13543248,24.0751538011831,24.6626421488087,24.0217457695808,24.6389052458744,22822266.3039851,0.0,1.0
2014-11-11,40.52,40.595,39.981,40.42,16037869,24.0454826725152,24.0899893655171,23.7256279054746,23.9861404151792,27026051.4513525,0.0,1.0
2014-11-12,40.52,41.46,40.44,40.93,24035383,24.0454826725152,24.6032998914728,23.9980088666464,24.2887859275924,40502980.6398196,0.0,1.0
2014-11-13,39.65,40.65,39.34,40.6,22892471,23.5292050336927,24.1226276070519,23.3452440359513,24.0929564783839,38577014.1341467,0.0,1.0
2014-11-14,39.28,39.46,38.551,38.6,20559778,23.3096386815497,23.4164547447544,22.8770336255709,22.9061113316655,34646100.3052454,0.0,1.0
2014-11-17,38.9,39.65,38.62,39.62,15549342,23.0841381036732,23.5292050336927,22.9179797831327,23.5114023564919,26202815.1574674,0.0,1.0
2014-11-18,39.76,39.96,38.845,39.01,18391831,23.5944815167622,23.713166031434,23.0514998621385,23.1494145867428,30992806.5187825,0.0,1.0
2014-11-19,40.92,41.095,39.89,40.51,27451550,24.2828517018588,24.3867006521967,23.6716264512989,24.0395484467816,46259699.6346196,0.0,1.0
2014-11-20,41.13,42.08,40.36,42.08,36815390,24.4074704422643,24.9712218869555,23.9505350607777,24.9712218869555,62039079.1533219,0.0,1.0
2014-11-21,43.95,44.13,42.04,42.06,66396408,26.0809220991373,26.1877381623419,24.9474849840212,24.9593534354883,111887230.079819,0.0,1.0
2014-11-24,42.64,43.68,42.59,43.24,28501492,25.3035385280367,25.9206980043303,25.2738673993687,25.6595920720522,48028998.6925515,0.0,1.0
2014-11-25,42.69,43.77,42.66,43.7,20459669,25.3332096567046,25.9741060359326,25.3154069795039,25.9325664557975,34477402.6444313,0.0,1.0
2014-11-26,43.25,43.55,43.02,43.32,18631330,25.6655262977858,25.8435530697936,25.5290391059132,25.707065877921,31396395.8171206,0.0,1.0
2014-11-28,41.85,42.32,41.66,42.25,28252201,24.8347346950829,25.1136433045617,24.7219844061447,25.0721037244266,47608908.5052355,0.0,1.0
2014-12-01,40.12,40.89,39.835,40.84,35783300,23.8081136431715,24.2650490246581,23.6389882097641,24.2353778959901,60299863.2112023,0.0,1.0
2014-12-02,39.515,40.19,39.36,40.11,17624162,23.4490929862892,23.8496532233066,23.3571124874185,23.8021794174379,29699176.9292398,0.0,1.0
2014-12-03,39.87,40.38,39.86,40.06,15375089,23.6597579998317,23.9624035122449,23.6538237740981,23.7725082887699,25909174.4908955,0.0,1.0
2014-12-04,39.13,39.48,38.87,39.33,18914587,23.2206252955459,23.4283231962216,23.0663354264725,23.3393098102177,31873723.4630787,0.0,1.0
2014-12-05,39.33,39.59,38.69,39.0,16289714,23.3393098102177,23.4935996792911,22.9595193632678,23.1434803610092,27450445.4857324,0.0,1.0
2014-12-08,37.92,39.125,37.69,39.1,26001487,22.5025839817812,23.2176581826791,22.3660967899086,23.2028226183451,43816140.7524699,0.0,1.0
2014-12-09,37.98,38.2,37.46,37.74,23791012,22.5381893361828,22.6687423023218,22.229609598036,22.3957679185766,40091181.3403479,0.0,1.0
2014-12-10,37.22,37.86,37.16,37.85,19384032,22.0871881804298,22.4669786273797,22.0515828260282,22.4610444016461,32664803.9191904,0.0,1.0
2014-12-11,36.64,37.23,36.51,36.76,18770641,21.7430030878814,22.0931224061634,21.6658581533447,21.8142137966845,31631154.3285999,0.0,1.0
2014-12-12,35.65,36.65,35.58,36.63,18595184,21.1555147402558,21.748937313615,21.1139751601207,21.7370688621478,31335484.7537018,0.0,1.0
2014-12-15,34.35,35.62,33.91,35.57,31776414,20.3840653948888,21.137712063055,20.1229594626108,21.1080409343871,53547700.1154879,0.0,1.0
2014-12-16,33.82,34.41,32.97,33.63,44759404,20.0695514310085,20.4196707492904,19.5651422436531,19.9568011420702,75425853.3621812,0.0,1.0
2014-12-17,35.02,35.645,33.985,34.05,48492378,21.0299037973077,21.4052233253865,20.4083746588093,20.4474078897295,80751823.400039,0.418328,1.0
2014-12-18,35.65,36.33,35.34,36.04,21111143,21.4082258816111,21.8165735281608,21.222067395684,21.6424252671322,35155283.3995678,0.0,1.0
2014-12-19,36.01,36.45,35.84,35.98,26655470,21.6244099297844,21.8886348775519,21.522323018147,21.6063945924367,44387961.466543,0.0,1.0
2014-12-22,36.61,36.74,36.13,36.35,20333971,21.98471667674,22.0627831385804,21.6964712791756,21.8285837530593,33861099.4745094,0.0,1.0
2014-12-23,36.47,36.6,35.89,36.55,13441170,21.9006451024504,21.9787115642908,21.5523485803933,21.9486860020445,22382878.1118942,0.0,1.0
2014-12-24,36.56,36.641,36.05,36.6,5430862,21.9546911144937,22.0033325253327,21.6484303795815,21.9787115642908,9043730.73091987,0.0,1.0
2014-12-26,36.49,37.03,36.37,36.78,7285885,21.9126553273489,22.2369313996089,21.8405939779578,22.0868035883774,12132803.6095279,0.0,1.0
2014-12-29,36.53,36.93,36.33,36.42,10818542,21.936675777146,22.1768802751163,21.8165735281608,21.8706195402041,18015552.7334605,0.0,1.0
2014-12-30,36.76,37.2,36.51,37.08,13443810,22.0747933634789,22.3390183112464,21.9246655522474,22.2669569618552,22387274.3659566,0.0,1.0
2014-12-31,36.57,36.76,36.06,36.7,9103444,21.960696226943,22.0747933634789,21.6544354920307,22.0387626887834,15159489.6463965,0.0,1.0
2015-01-02,35.36,36.0,35.04,35.98,17765365,21.2340776205826,21.6184048173352,21.0419140222062,21.6063945924367,29583734.1100745,0.0,1.0
2015-01-05,34.15,34.41,34.05,34.215,22200354,20.5074590142221,20.6635919379029,20.4474078897295,20.5464922451423,36969089.5675677,0.0,1.0
2015-01-06,34.76,34.99,34.21,34.62,21194032,20.873770873627,21.0118884599599,20.5434896889177,20.7896992993373,35293314.1203917,0.0,1.0
2015-01-07,35.7,36.1,35.52,35.75,16427100,21.4382514438574,21.6784559418278,21.3301594197707,21.4682770061037,27355191.3287234,0.0,1.0
2015-01-08,36.27,36.57,35.8,35.94,14081006,21.7805428534652,21.960696226943,21.49830256835,21.5823741426396,23448363.5718357,0.0,1.0
2015-01-09,36.17,36.36,35.86,36.11,9478872,21.7204917289726,21.8345888655085,21.5343332430455,21.684461054277,15784670.2790194,0.0,1.0
2015-01-12,35.32,35.4,35.04,35.34,12921041,21.2100571707855,21.2580980703796,21.0419140222062,21.222067395684,21516734.4644691,0.0,1.0
2015-01-13,35.71,36.1601,35.36,35.79,17157761,21.4442565563066,21.7145466676478,21.2340776205826,21.4922974559007,28571922.91564,0.0,1.0
2015-01-14,36.07,36.21,35.52,35.69,15871154,21.66044060448,21.7445121787696,21.3301594197707,21.4322463314081,26429403.5026045,0.0,1.0
2015-01-15,35.53,36.52,35.51,36.42,14300854,21.33616453222,21.9306706646967,21.3241543073215,21.8706195402041,23814464.9593744,0.0,1.0
2015-01-16,36.72,36.72,36.16,36.2,19665416,22.0507729136819,22.0507729136819,21.7144866165233,21.7385070663204,32747789.7644099,0.0,1.0
2015-01-20,36.11,36.17,35.63,36.01,23278551,21.684461054277,21.7204917289726,21.3962156567126,21.6244099297844,38764554.6968392,0.0,1.0
2015-01-21,37.31,37.495,36.25,36.35,16172870,22.4050745481882,22.5161691284995,21.7685326285667,21.8285837530593,26931835.3930135,0.0,1.0
2015-01-22,37.91,38.2,37.4,37.97,18016281,22.7653812951438,22.9395295561723,22.4591205602315,22.8014119698394,30001571.4147381,0.0,1.0
2015-01-23,36.8,37.26,36.72,37.25,17658767,22.098813813276,22.3750489859419,22.0507729136819,22.3690438734927,29406222.0303247,0.0,1.0
2015-01-26,36.53,36.87,36.33,36.5,12156711,21.936675777146,22.1408496004208,21.8165735281608,21.9186604397982,20243935.6510276,0.0,1.0
2015-01-27,36.97,37.13,36.05,36.14,13429626,22.2009007249134,22.2969825241015,21.6484303795815,21.7024763916248,22363654.4918579,0.0,1.0
2015-01-28,35.97,36.55,35.89,36.3,14606894,21.6003894799874,21.9486860020445,21.5523485803933,21.798558190813,24324097.3810583,0.0,1.0
2015-01-29,36.0,36.19,35.53,36.14,14304274,21.6184048173352,21.7325019538711,21.33616453222,21.7024763916248,23820160.1066825,0.0,1.0
2015-01-30,34.31,34.7,34.16,34.33,25128341,20.6035408134103,20.8377401989314,20.5134641266714,20.6155510383088,41844913.3339667,0.0,1.0
2015-02-02,34.71,34.78,34.08,34.12,18088530,20.8437453113807,20.8857810985255,20.4654232270773,20.4894436768743,30121883.8994925,0.0,1.0
2015-02-03,35.69,35.79,35.1,35.22,17542997,21.4322463314081,21.4922974559007,21.0779446969018,21.1500060462929,29213436.2982037,0.0,1.0
2015-02-04,35.22,35.53,34.61,34.66,15882808,21.1500060462929,21.33616453222,20.7836941868881,20.8137197491344,26448810.2998934,0.0,1.0
2015-02-05,35.5,35.7,34.91,34.91,11428602,21.3181491948722,21.4382514438574,20.9638475603659,20.9638475603659,19031453.7763714,0.0,1.0
2015-02-06,34.42,34.61,34.16,34.45,19329451,20.6695970503521,20.7836941868881,20.5134641266714,20.6876123876999,32188324.8037807,0.0,1.0
2015-02-09,34.86,35.035,34.15,34.15,11747830,20.9338219981196,21.0389114659816,20.5074590142221,20.5074590142221,19563047.485394,0.0,1.0
2015-02-10,33.84,34.36,33.55,34.33,14339384,20.3213005282951,20.6335663756566,20.1471522672665,20.6155510383088,23878626.9552164,0.0,1.0
2015-02-11,33.18,33.36,32.64,33.02,20614667,19.9249631066439,20.0330551307306,19.6006870343839,19.8288813074558,34328527.8571946,0.0,1.0
2015-02-12,34.48,34.505,33.87,33.95,17716376,20.7056277250477,20.7206405061708,20.3393158656428,20.3873567652369,29502155.288006,0.0,1.0
2015-02-13,35.05,35.1,34.56,34.56,15122091,21.0479191346555,21.0779446969018,20.7536686246418,20.7536686246418,25182028.026576,0.0,1.0
2015-02-17,35.37,35.41,34.59,35.16,8047926,21.2400827330318,21.2641031828289,20.7716839619896,21.1139753715974,13401790.6708675,0.0,1.0
2015-02-18,35.39,35.645,35.01,35.24,12806122,21.2520929579303,21.4052233253865,21.0238986848585,21.1620162711914,21325365.858184,0.0,1.0
2015-02-19,34.98,35.321,34.67,34.92,9627602,21.0058833475107,21.2106576820304,20.8197248615836,20.9698526728151,16032342.5770099,0.0,1.0
2015-02-20,34.86,34.99,34.41,34.64,12997885,20.9338219981196,21.0118884599599,20.6635919379029,20.8017095242359,21644698.7626388,0.0,1.0
2015-02-23,34.75,35.14,34.59,35.05,15338686,20.8677657611777,21.1019651466988,20.7716839619896,21.0479191346555,25542712.3631811,0.0,1.0
2015-02-24,35.77,35.86,34.51,34.79,17534688,21.4802872310022,21.5343332430455,20.7236430623955,20.8917862109747,29199599.7546415,0.0,1.0
2015-02-25,35.14,35.34,34.7,34.95,16186187,21.1019651466988,21.222067395684,20.8377401989314,20.9878680101629,26954011.4973122,0.0,1.0
2015-02-26,34.92,35.14,34.73,34.94,12893002,20.9698526728151,21.1019651466988,20.8557555362792,20.9818628977136,21470042.5827818,0.0,1.0
2015-02-27,35.38,35.96,35.09,35.18,19928948,21.2460878454811,21.5943843675381,21.0719395844525,21.1259855964959,33186635.8346987,0.0,1.0
2015-03-02,34.5,35.19,34.31,35.15,16440710,20.7176379499462,21.1319907089451,20.6035408134103,21.1079702591481,27377855.3506131,0.0,1.0
2015-03-03,34.23,34.69,34.17,34.34,14316628,20.5554999138162,20.8317350864821,20.5194692391206,20.6215561507581,23840732.577397,0.0,1.0
2015-03-04,33.26,33.47,32.9,33.36,20143058,19.973004006238,20.0991113676725,19.7568199580646,20.0330551307306,33543182.0306428,0.0,1.0
2015-03-05,32.8,33.01,32.54,33.0,17310919,19.6967688335721,19.8228761950065,19.5406359098913,19.8168710825572,28826968.9306714,0.0,1.0
2015-03-06,31.93,32.23,31.81,32.11,19746440,19.1743240504865,19.3544774239642,19.1022627010953,19.2824160745731,32882714.7981784,0.0,1.0
2015-03-09,30.77,31.49,30.74,31.45,19967179,18.4777310063723,18.910099102719,18.4597156690245,18.886078652922,33250299.9214633,0.0,1.0
2015-03-10,30.46,30.92,30.29,30.81,24304626,18.2915725204453,18.5678076931112,18.1894856088078,18.5017514561694,40473223.7828384,0.0,1.0
2015-03-11,30.61,30.82,30.165,30.31,16183567,18.3816492071842,18.5077565686186,18.1144217031921,18.2014958337064,26949648.5482047,0.0,1.0
2015-03-12,30.36,31.22,30.235,31.15,18716589,18.2315213959527,18.747961066589,18.1564574903369,18.7059252794442,31167757.7366717,0.0,1.0
2015-03-13,29.31,29.52,28.82,29.49,25329701,17.6009845887804,17.7270919502148,17.3067340787667,17.7090766128671,42180227.6210869,0.0,1.0
2015-03-16,29.52,29.93,29.34,29.81,16971306,17.7270919502148,17.9733015606345,17.6189999261282,17.9012402112434,28261429.1462469,0.0,1.0
2015-03-17,30.46,30.505,29.22,29.26,29042084,18.2915725204453,18.3185955264669,17.5469385767371,17.5709590265341,48362265.0622968,0.0,1.0
2015-03-18,31.34,31.57,30.08,30.21,27873669,18.8200224159801,18.9581400023131,18.0633782473734,18.1414447092138,46416564.6114352,0.0,1.0
2015-03-19,30.22,30.98,30.05,30.81,18310988,18.147449821663,18.6038383678068,18.0453629100256,18.5017514561694,30492331.5836611,0.0,1.0
2015-03-20,31.54,31.67,31.0,31.01,20913996,18.9401246649653,19.0181911268057,18.6158485927053,18.6218537051546,34826984.8012222,0.0,1.0
2015-03-23,32.17,32.24,31.66,31.7,19766554,19.3184467492687,19.3604825364135,19.0121860143564,19.0362064641535,32916209.5914399,0.0,1.0
2015-03-24,32.15,32.63,31.825,32.6,16585534,19.3064365243702,19.5946819219346,19.1112703697692,19.5766665845869,27619023.1908886,0.0,1.0
2015-03-25,31.64,32.53,31.64,32.48,13000438,19.0001757894579,19.534630797442,19.0001757894579,19.5046052351957,21648950.1401469,0.0,1.0
2015-03-26,30.96,31.64,30.77,31.53,20913234,18.5918281429083,19.0001757894579,18.4777310063723,18.9341195525161,34825715.8824359,0.0,1.0
2015-03-27,30.29,30.77,30.16,30.65,14138709,18.1894856088078,18.4777310063723,18.1114191469675,18.4056696569812,23544453.3628057,0.0,1.0
2015-03-30,31.09,31.22,30.37,30.4,20271053,18.6698946047486,18.747961066589,18.2375265084019,18.2555418457497,33756325.4165187,0.0,1.0
2015-03-31,31.37,31.59,30.89,31.17,20858767,18.8380377533279,18.9701502272116,18.5497923557634,18.7179355043427,34735014.833188,0.0,1.0
2015-04-01,32.25,32.63,31.96,32.14,26160747,19.3664876488628,19.5946819219346,19.1923393878342,19.3004314119209,43564125.1034769,0.0,1.0
2015-04-02,33.24,33.37,32.63,32.73,25610634,19.9609937813395,20.0390602431799,19.5946819219346,19.6547330464272,42648050.667489,0.0,1.0
2015-04-06,33.67,34.17,33.6,33.84,22720398,20.2192136166577,20.5194692391206,20.1771778295128,20.3213005282951,37835091.6689339,0.0,1.0
2015-04-07,33.5,33.82,33.44,33.6,9976910,20.1171267050202,20.3092903033966,20.0810960303247,20.1771778295128,16614026.9383795,0.0,1.0
2015-04-08,34.27,34.6,34.03,34.42,17403853,20.5795203636132,20.7776890744388,20.435397664831,20.6695970503521,28981727.0651532,0.0,1.0
2015-04-09,34.19,34.66,34.075,34.37,20660591,20.5314794640192,20.8137197491344,20.4624206708527,20.6395714881058,34405002.6949066,0.0,1.0
2015-04-10,34.45,34.48,33.97,34.0,11963009,20.6876123876999,20.7056277250477,20.3993669901354,20.4173823274832,19921373.8311839,0.0,1.0
2015-04-13,33.79,34.7,33.76,34.25,19350728,20.2912749660488,20.8377401989314,20.273259628701,20.5675101387147,32223756.2801763,0.0,1.0
2015-04-14,34.38,34.525,33.89,34.26,16817841,20.6455766005551,20.7326507310694,20.3513260905414,20.573515251164,28005871.9001558,0.0,1.0
2015-04-15,35.24,35.27,34.46,34.61,20192807,21.1620162711914,21.1800316085392,20.6936175001492,20.7836941868881,33626026.4410022,0.0,1.0
2015-04-16,35.28,35.5,34.92,35.2,13665046,21.1860367209885,21.3181491948722,20.9698526728151,21.1379958213944,22755687.1173735,0.0,1.0
2015-04-17,34.535,34.775,34.3,34.58,18111399,20.7386558435186,20.8827785423009,20.597535700961,20.7656788495403,30159966.4503078,0.0,1.0
2015-04-20,34.5,34.72,34.24,34.63,11383209,20.7176379499462,20.8497504238299,20.5615050262655,20.7957044117866,18955863.1852151,0.0,1.0
2015-04-21,34.49,34.84,34.43,34.69,7730207,20.711632837497,20.921811773221,20.6756021628014,20.8317350864821,12872709.820701,0.0,1.0
2015-04-22,35.38,35.5,34.62,34.69,15712266,21.2460878454811,21.3181491948722,20.7896992993373,20.8317350864821,26164815.6179603,0.0,1.0
2015-04-23,36.27,36.37,34.91,34.94,21137093,21.7805428534652,21.8405939779578,20.9638475603659,20.9818628977136,35198496.5787035,0.0,1.0
2015-04-24,37.17,37.195,36.55,36.61,17237963,22.3210029738986,22.3360157550217,21.9486860020445,21.98471667674,28705479.1157572,0.0,1.0
2015-04-27,36.81,37.535,36.8,37.3,16363924,22.1048189257252,22.5401895782966,22.098813813276,22.3990694357389,27249987.6368129,0.0,1.0
2015-04-28,36.84,37.36,36.72,37.33,17506218,22.122834263073,22.4351001104345,22.0507729136819,22.4170847730867,29152190.1511735,0.0,1.0
2015-04-29,36.4,36.9,36.15,36.61,11768844,21.8586093153056,22.1588649377686,21.7084815040741,21.98471667674,19598041.0016313,0.0,1.0
2015-04-30,36.21,36.36,35.67,36.34,18481769,21.7445121787696,21.8345888655085,21.4202361065096,21.82257864061,30776724.2598067,0.0,1.0
2015-05-01,36.21,36.51,35.88,36.3,10869561,21.7445121787696,21.9246655522474,21.5463434679441,21.798558190813,18100512.0084635,0.0,1.0
2015-05-04,36.13,36.26,35.94,36.08,12034030,21.6964712791756,21.7745377410159,21.5823741426396,21.6664457169293,20039641.3917001,0.0,1.0
2015-05-05,36.59,36.99,36.18,36.24,17375085,21.9727064518415,22.2129109498119,21.7264968414219,21.7625275161174,28933821.2178554,0.0,1.0
2015-05-06,36.31,37.25,36.19,37.25,21658837,21.8045633032622,22.3690438734927,21.7325019538711,22.3690438734927,36067329.6012464,0.0,1.0
2015-05-07,36.47,36.54,35.98,36.44,13959408,21.9006451024504,21.9426808895952,21.6063945924367,21.8826297651026,23245872.7758224,0.0,1.0
2015-05-08,37.19,37.33,36.6,37.12,12731741,22.3330131987971,22.4170847730867,21.9787115642908,22.2909774116523,21201503.0652247,0.0,1.0
2015-05-11,36.37,37.24,36.305,37.21,15873971,21.8405939779578,22.3630387610434,21.8015607470376,22.3450234236956,26434094.5055187,0.0,1.0
2015-05-12,36.52,36.91,36.29,36.35,10355355,21.9306706646967,22.1648700502178,21.7925530783637,21.8285837530593,17244231.6234669,0.0,1.0
2015-05-13,36.1,36.83,35.94,36.79,14341100,21.6784559418278,22.1168291506237,21.5823741426396,22.0928087008267,23881484.5203569,0.0,1.0
2015-05-14,36.81,36.91,36.32,36.4,13903725,22.1048189257252,22.1648700502178,21.8105684157115,21.8586093153056,23153146.7853094,0.0,1.0
2015-05-15,37.13,37.355,36.44,36.67,11365829,22.2969825241015,22.4320975542099,21.8826297651026,22.0207473514356,18926921.1793045,0.0,1.0
2015-05-18,36.13,37.12,35.99,37.07,15804798,21.6964712791756,22.2909774116523,21.6123997048859,22.260951849406,26318904.3228461,0.0,1.0
2015-05-19,35.54,35.89,35.43,35.89,14238289,21.3421696446692,21.5523485803933,21.2761134077274,21.5523485803933,23710278.7338397,0.0,1.0
2015-05-20,35.6,35.95,35.29,35.51,12807860,21.3782003193648,21.5883792550889,21.1920418334377,21.3241543073215,21328260.058775,0.0,1.0
2015-05-21,35.23,35.41,35.0,35.21,11244604,21.1560111587422,21.2641031828289,21.0178935724092,21.1440009338437,18725051.5207023,0.0,1.0
2015-05-22,34.2,35.13,34.09,35.07,28441442,20.5374845764684,21.0959600342496,20.4714283395266,21.059929359554,47362047.322704,0.0,1.0
2015-05-26,33.04,33.87,33.04,33.85,32106302,19.8408915323543,20.3393158656428,19.8408915323543,20.3273056407443,53464947.1950481,0.0,1.0
2015-05-27,33.44,33.5155,32.58,32.8,19632319,20.0810960303247,20.1264346293166,19.5646563596883,19.6967688335721,32692675.0595986,0.0,1.0
2015-05-28,33.16,33.18,32.64,33.04,17384555,19.9129528817454,19.9249631066439,19.6006870343839,19.8408915323543,28949591.1140564,0.0,1.0
2015-05-29,32.27,33.1,32.24,32.91,19960257,19.3784978737613,19.8769222070498,19.3604825364135,19.7628250705139,33238773.0765315,0.0,1.0
2015-06-01,32.49,32.64,32.24,32.49,12426582,19.510610347645,19.6006870343839,19.3604825364135,19.510610347645,20693337.7268094,0.0,1.0
2015-06-02,33.59,33.65,32.9,32.99,16040491,20.1711727170636,20.2072033917591,19.7568199580646,19.810865970108,26711391.5609977,0.0,1.0
2015-06-03,33.27,33.72,33.16,33.59,13543321,19.9790091186873,20.249239178904,19.9129528817454,20.1711727170636,22552984.8348958,0.0,1.0
2015-06-04,32.79,33.28,32.64,33.0,9522176,19.6907637211228,19.9850142311365,19.6006870343839,19.8168710825572,15856782.1676241,0.0,1.0
2015-06-05,32.72,32.97,32.27,32.54,14139761,19.648727933978,19.7988557452095,19.3784978737613,19.5406359098913,23546205.2034395,0.0,1.0
2015-06-08,33.05,33.27,33.02,33.21,10728927,19.8468966448035,19.9790091186873,19.8288813074558,19.9429784439917,17866321.5562642,0.0,1.0
2015-06-09,33.17,33.52,33.11,33.28,9732203,19.9189579941947,20.1291369299188,19.8829273194991,19.9850142311365,16206529.1570013,0.0,1.0
2015-06-10,33.63,34.17,33.51,34.15,20744554,20.1951931668606,20.5194692391206,20.1231318174695,20.5074590142221,34544821.8918151,0.0,1.0
2015-06-11,33.65,33.69,33.04,33.41,16610190,20.2072033917591,20.2312238415562,19.8408915323543,20.0630806929769,27660081.5394348,0.0,1.0
2015-06-12,33.36,33.5,33.12,33.46,12556235,20.0330551307306,20.1171267050202,19.8889324319484,20.0931062552232,20909242.0934562,0.0,1.0
2015-06-15,33.09,33.37,32.91,33.08,8784258,19.8709170946006,20.0390602431799,19.7628250705139,19.8649119821513,14627965.8777794,0.0,1.0
2015-06-16,33.82,34.03,33.36,33.43,11160566,20.3092903033966,20.435397664831,20.0330551307306,20.0750909178754,18585107.4302126,0.0,1.0
2015-06-17,33.92,34.11,33.26,33.54,9124768,20.3693414278892,20.4834385644251,19.973004006238,20.1411471548173,15194999.3894365,0.0,1.0
2015-06-18,34.53,34.63,33.96,34.15,16166551,20.735653287294,20.7957044117866,20.3933618776862,20.5074590142221,26921312.6924755,0.0,1.0
2015-06-19,33.8,34.16,33.67,33.99,17394005,20.297280078498,20.5134641266714,20.2192136166577,20.411377215034,28965327.7053024,0.0,1.0
2015-06-22,34.09,34.43,34.0199,34.36,9189223,20.4714283395266,20.6756021628014,20.4293325012573,20.6335663756566,15302332.9332204,0.0,1.0
2015-06-23,34.12,34.23,33.88,34.0,7516644,20.4894436768743,20.5554999138162,20.3453209780921,20.4173823274832,12517074.5152767,0.0,1.0
2015-06-24,33.84,34.34,33.735,34.06,7790711,20.3213005282951,20.6215561507581,20.2582468475778,20.4534130021788,12973463.9706211,0.0,1.0
2015-06-25,32.6,33.18,32.39,33.1,10489569,19.9436372048274,20.2984626520298,19.8151659222196,20.2495212110364,17146318.1910082,0.611097,1.0
2015-06-26,33.08,33.17,32.6,32.75,10564531,20.237285850788,20.2923449719057,19.9436372048274,20.0354024066901,17268851.5671874,0.0,1.0
2015-06-29,32.52,32.75,32.24,32.56,8477659,19.8946957638339,20.0354024066901,19.7234007203569,19.9191664843307,13857636.9275863,0.0,1.0
2015-06-30,32.77,33.03,32.57,32.86,11613457,20.0476377669385,20.2066974501671,19.9252841644548,20.1026968880561,18983432.8769458,0.0,1.0
2015-07-01,32.26,32.94,32.24,32.8,8871896,19.7356360806053,20.1516383290495,19.7234007203569,20.065990807311,14502059.3099233,0.0,1.0
2015-07-02,32.98,32.9899,32.53,32.53,7634540,20.1761090495462,20.1821655528692,19.9008134439581,19.9008134439581,12479469.0880035,0.0,1.0
2015-07-06,31.9,32.295,31.705,31.86,13511615,19.5153995961348,19.7570479610399,19.3961048337133,19.4909288756381,22086174.3761254,0.0,1.0
2015-07-07,31.77,31.83,30.84,31.5,17936338,19.4358697545204,19.4725758352655,18.8669255029717,19.2706923911676,29318855.5725666,0.0,1.0
2015-07-08,30.76,31.3399,30.76,31.12,19533023,18.8179840619782,19.1727483323794,18.8179840619782,19.0382205464487,31928807.3313863,0.0,1.0
2015-07-09,31.1,31.76,31.075,31.42,9723605,19.0259851862004,19.4297520743963,19.0106909858899,19.2217509501741,15894268.4197681,0.0,1.0
2015-07-10,32.06,32.07,31.39,31.6,13471452,19.6132824781217,19.6194001582458,19.2033979098016,19.3318691924094,22020523.6732695,0.0,1.0
2015-07-13,32.61,32.62,31.94,32.17,10493878,19.9497548849516,19.9558725650757,19.5398703166315,19.6805769594876,17153361.7106309,0.0,1.0
2015-07-14,32.71,32.92,32.33,32.45,8421759,20.0109316861934,20.1394029688012,19.7784598414745,19.8518720029647,13766262.4214576,0.0,1.0
2015-07-15,32.46,32.65,32.26,32.49,9739612,19.8579896830889,19.9742256054483,19.7356360806053,19.8763427234614,15920433.5668092,0.0,1.0
2015-07-16,32.33,32.735,32.15,32.72,8277793,19.7784598414745,20.0262258865038,19.6683415992393,20.0170493663175,13530934.6549225,0.0,1.0
2015-07-17,31.52,32.36,31.51,32.34,15111520,19.2829277514159,19.7968128818471,19.2768100712917,19.7845775215987,24701389.5680351,0.0,1.0
2015-07-20,31.14,31.35,30.98,31.35,11868382,19.0504559066971,19.1789271893049,18.9525730247102,19.1789271893049,19400134.95163,0.0,1.0
2015-07-21,31.29,31.5,31.1,31.11,13044188,19.1422211085598,19.2706923911676,19.0259851862004,19.0321028663245,21322115.1404153,0.0,1.0
2015-07-22,30.46,30.91,30.29,30.89,11085151,18.6344536582528,18.9097492638409,18.5304530961418,18.8975139035926,18119860.4290961,0.0,1.0
2015-07-23,29.22,30.1,29.15,29.74,27428615,17.8758613228545,18.4142171737823,17.8330375619852,18.1939806893119,44834993.7284039,0.0,1.0
2015-07-24,28.5,28.9,28.15,28.86,26799668,17.4353883539135,17.6800955588807,17.2212695495672,17.655624838384,43806912.8427852,0.0,1.0
2015-07-27,28.05,28.55,28.0,28.24,19688619,17.1600927483254,17.4659767545344,17.1295043477045,17.2763286706848,32183145.5720945,0.0,1.0
2015-07-28,28.53,28.59,27.535,28.36,34415242,17.4537413942861,17.4904474750311,16.8450322219301,17.349740832175,56255379.9829667,0.0,1.0
2015-07-29,29.09,29.17,28.41,28.66,15882125,17.7963314812401,17.8452729222336,17.3803292327959,17.5332712359004,25961025.5482725,0.0,1.0
2015-07-30,28.51,29.17,28.35,29.06,15562348,17.4415060340377,17.8452729222336,17.3436231520508,17.7779784408676,25438315.9696266,0.0,1.0
2015-07-31,28.69,29.11,28.5,28.93,12640406,17.5516242762729,17.8085668414885,17.4353883539135,17.6984485992533,20662090.4385614,0.0,1.0
2015-08-03,28.04,28.47,28.005,28.39,16065311,17.1539750682012,17.417035313541,17.1325631877666,17.3680938725475,26260462.5836872,0.0,1.0
2015-08-04,28.0,28.18,27.64,27.97,11226481,17.1295043477045,17.2396225899397,16.909267863234,17.111151307332,18350879.3727662,0.0,1.0
2015-08-05,27.77,28.19,27.72,28.09,9852879,16.9887977048484,17.2457402700639,16.9582093042275,17.1845634688221,16105580.5468749,0.0,1.0
2015-08-06,27.21,27.59,27.085,27.41,20561698,16.6462076178943,16.8786794626131,16.569736616342,16.7685612203779,33610286.2239065,0.0,1.0
2015-08-07,26.78,27.215,26.67,27.0,15016836,16.3831473725545,16.6492664579564,16.3158528911885,16.5177363352865,24546618.4814826,0.0,1.0
2015-08-10,27.74,27.76,26.79,26.83,17055490,16.9704446644758,16.9826800247242,16.3892650526787,16.4137357731754,27879015.6624699,0.0,1.0
2015-08-11,26.99,27.22,26.6,27.09,18380023,16.5116186551623,16.6523252980185,16.2730291303193,16.5727954564041,30044105.9795736,0.0,1.0
2015-08-12,26.78,26.95,26.52,26.85,18722106,16.3831473725545,16.4871479346656,16.2240876893258,16.4259711334238,30603277.0919172,0.0,1.0
2015-08-13,26.17,26.68,26.14,26.65,21357667,16.0099688849795,16.3219705713127,15.991615844607,16.3036175309402,34911382.3646707,0.0,1.0
2015-08-14,26.29,26.58,26.24,26.38,7606267,16.0833810464697,16.2607937700709,16.0527926458488,16.1384401675873,12433253.8570236,0.0,1.0
2015-08-17,26.16,26.57,26.08,26.15,10515856,16.0038512048554,16.2546760899467,15.9549097638619,15.9977335247312,17189287.0933803,0.0,1.0
2015-08-18,26.36,26.76,25.75,25.97,21191133,16.126204807339,16.3709120123062,15.753026319764,15.8876152824959,34639164.7975216,0.0,1.0
2015-08-19,25.75,26.07,25.28,25.97,23627749,15.753026319764,15.9487920837377,15.4654953539275,15.8876152824959,38622073.2702435,0.0,1.0
2015-08-20,26.01,26.12,25.43,25.59,14934391,15.9120860029926,15.9793804843586,15.5572605557902,15.6551434377771,24411853.344492,0.0,1.0
2015-08-21,25.1,25.54,25.1,25.43,20675710,15.3553771116923,15.6245550371562,15.3553771116923,15.5572605557902,33796650.9858517,0.0,1.0
2015-08-24,24.01,24.68,22.99,23.32,28945231,14.6885499781566,15.0984345464767,14.0645466054902,14.2664300495882,47314064.1753951,0.0,1.0
2015-08-25,23.8,24.8901,23.79,24.86,19170524,14.5600786955488,15.2269670058857,14.5539610154246,15.2085527887119,31336264.0917239,0.0,1.0
2015-08-26,24.76,24.77,23.56,23.81,22452092,15.1473759874701,15.1534936675943,14.4132543725685,14.566196375673,36700336.6378343,0.0,1.0
2015-08-27,25.98,26.14,25.17,25.2,34865888,15.8937329626201,15.991615844607,15.3982008725615,15.4165539129341,56992008.8861664,0.0,1.0
2015-08-28,25.39,25.985,25.22,25.57,20014722,15.5327898352935,15.8967918026822,15.4287892731824,15.6429080775287,32716195.6717737,0.0,1.0
2015-08-31,24.88,24.92,23.95,24.11,20363727,15.2207881489603,15.245258869457,14.6518438974115,14.7497267793984,33286681.5306544,0.0,1.0
2015-09-01,23.73,24.27,23.59,23.92,23340365,14.5172549346796,14.8476096613853,14.431607412941,14.633490857039,38152313.5015624,0.0,1.0
2015-09-02,23.94,23.95,23.36,23.88,29467371,14.6457262172874,14.6518438974115,14.2909007700849,14.6090201365423,48167557.6392592,0.0,1.0
2015-09-03,24.23,24.41,23.51,23.64,26890302,14.8231389408886,14.9332571831238,14.3826659719476,14.4621958135619,43955063.7728112,0.0,1.0
2015-09-04,23.1,23.9201,23.1,23.8,19423971,14.1318410868562,14.6335520338402,14.1318410868562,14.5600786955488,31750550.2179276,0.0,1.0
2015-09-08,23.57,23.905,23.4,23.83,13506027,14.4193720526927,14.6243143368527,14.3153714905816,14.5784317359214,22077040.1947256,0.0,1.0
2015-09-09,23.49,24.31,23.48,24.0,11331831,14.3704306116992,14.872080381882,14.3643129315751,14.6824322980324,18523085.172778,0.0,1.0
2015-09-10,23.15,23.355,22.64,22.7,23668542,14.1624294874771,14.2878419300228,13.8504278011439,13.887133881889,38688753.7752259,0.0,1.0
2015-09-11,22.9,23.15,22.8,23.11,9035053,14.0094874843726,14.1624294874771,13.9483106831308,14.1379587669804,14768756.8107539,0.0,1.0
2015-09-14,23.77,23.79,22.78,23.05,12913855,14.5417256551763,14.5539610154246,13.9360753228825,14.1012526862353,21109071.9649723,0.0,1.0
2015-09-15,23.59,23.71,23.29,23.29,12537405,14.431607412941,14.5050195744312,14.2480770092156,14.2480770092156,20493724.329335,0.0,1.0
2015-09-16,24.42,24.44,23.96,23.98,19577210,14.939374863248,14.9516102234964,14.6579615775357,14.6701969377841,32001035.6909982,0.0,1.0
2015-09-17,24.14,24.77,23.78,23.81,17050093,14.768079819771,15.1534936675943,14.5478433353005,14.566196375673,27870193.690921,0.0,1.0
2015-09-18,22.73,23.81,22.73,23.75,23083487,13.9054869222615,14.566196375673,13.9054869222615,14.5294902949279,37732419.0402869,0.0,1.0
2015-09-21,22.51,22.93,22.34,22.85,12404647,13.7708979595296,14.0278405247452,13.6668973974185,13.9788990837517,20276717.2330088,0.0,1.0
2015-09-22,21.9,22.075,21.45,21.81,23475613,13.3977194719546,13.5047788741277,13.1224238663665,13.342660350837,38373390.7681973,0.0,1.0
2015-09-23,20.99,21.83,20.97,21.82,22701772,12.8410105806542,13.3548957110853,12.8287752204058,13.3487780309612,37108465.2011652,0.0,1.0
2015-09-24,21.77,21.82,20.06,20.13,43322899,13.3181896303403,13.3487780309612,12.2720663291054,12.3148900899747,70815894.457714,0.0,1.0
2015-09-25,21.64,22.08,21.6,22.05,28372735,13.2386597887259,13.5078377141898,13.2141890682292,13.4894846738173,46378258.4641138,0.0,1.0
2015-09-28,20.64,21.38,20.64,21.34,23204504,12.6268917763079,13.0796001054972,12.6268917763079,13.0551293850005,37930234.2211127,0.0,1.0
2015-09-29,20.98,21.21,20.485,20.65,21827527,12.83489290053,12.9755995433862,12.5320677343831,12.6330094564321,35679418.5981162,0.0,1.0
2015-09-30,21.95,21.96,21.48,21.88,21434172,13.4283078725755,13.4344255526997,13.140776906739,13.3854841117062,35036437.938756,0.0,1.0
2015-10-01,21.94,22.15,21.49,21.99,19142968,13.4221901924513,13.5506614750591,13.1468945868632,13.4527785930722,31291220.8736401,0.0,1.0
2015-10-02,23.02,23.02,21.515,21.61,21471322,14.0828996458628,14.0828996458628,13.1621887871737,13.2203067483534,35097163.5720776,0.0,1.0
2015-10-05,23.62,23.65,23.21,23.21,26182750,14.4499604533136,14.4683134936861,14.1991355682222,14.1991355682222,42798494.6393527,0.0,1.0
2015-10-06,23.85,24.115,23.64,23.72,15303899,14.5906670961697,14.7527856194605,14.4621958135619,14.5111372545554,25015853.5414613,0.0,1.0
2015-10-07,24.31,24.98,23.885,24.42,29387337,14.872080381882,15.2819649502021,14.6120789766044,14.939374863248,48036733.5386601,0.0,1.0
2015-10-08,24.96,24.97,24.25,24.26,22966106,15.2697295899537,15.2758472700779,14.8353743011369,14.8414919812611,37540547.2888756,0.0,1.0
2015-10-09,25.25,25.5,24.89,25.24,19284671,15.447142313555,15.6000843166595,15.2269058290845,15.4410246334308,31522849.5255532,0.0,1.0
2015-10-12,24.69,25.35,24.66,25.32,15749681,15.1045522266009,15.5083191147968,15.0861991862283,15.4899660744242,25744531.7184029,0.0,1.0
2015-10-13,23.41,24.24,23.385,24.15,30714843,14.3214891707058,14.8292566210128,14.3061949703954,14.7741974998951,50206683.541036,0.0,1.0
2015-10-14,23.65,23.84,23.4,23.55,22165235,14.4683134936861,14.5845494160455,14.3153714905816,14.4071366924443,36231438.3068048,0.0,1.0
2015-10-15,23.95,23.95,23.22,23.65,27019797,14.6518438974115,14.6518438974115,14.2052532483464,14.4683134936861,44166737.1479658,0.0,1.0
2015-10-16,23.73,23.98,23.3399,23.86,23776339,14.5172549346796,14.6701969377841,14.2786042330353,14.5967847762939,38864959.4574646,0.0,1.0
2015-10-19,23.55,23.66,23.115,23.42,14281467,14.4071366924443,14.4744311738103,14.1410176070425,14.32760685083,23344579.4976308,0.0,1.0
2015-10-20,23.19,23.69,23.02,23.64,12627417,14.1869002079738,14.4927842141828,14.0828996458628,14.4621958135619,20640858.5340872,0.0,1.0
2015-10-21,22.89,23.095,22.75,23.09,15948577,14.0033698042484,14.1287822467941,13.9177222825099,14.125723406732,26069648.4227136,0.0,1.0
2015-10-22,23.67,23.67,23.2799,23.43,13106404,14.4805488539345,14.4805488539345,14.2418981522902,14.3337245309542,21423813.8215119,0.0,1.0
2015-10-23,23.6,24.155,23.5,23.88,16235241,14.4377250930652,14.7772563399572,14.3765482918234,14.6090201365423,26538231.274679,0.0,1.0
2015-10-26,23.29,23.89,23.19,23.88,10816927,14.2480770092156,14.6151378166665,14.1869002079738,14.6090201365423,17681419.7219074,0.0,1.0
2015-10-27,23.16,23.355,23.06,23.2,14831798,14.1685471676013,14.2878419300228,14.1073703663595,14.193017888098,24244154.1547378,0.0,1.0
2015-10-28,22.96,23.72,22.75,23.3,13264953,14.0461935651177,14.5111372545554,13.9177222825099,14.2541946893398,21682979.0553615,0.0,1.0
2015-10-29,22.78,23.13,22.68,22.72,13914952,13.9360753228825,14.1501941272288,13.8748985216406,13.8993692421374,22745471.6780647,0.0,1.0
2015-10-30,22.87,22.91,22.62,22.82,11731409,13.9911344440001,14.0156051644968,13.8381924408956,13.9605460433792,19176237.9886969,0.0,1.0
2015-11-02,23.44,23.46,22.87,23.0,11740988,14.3398422110783,14.3520775713267,13.9911344440001,14.0706642856144,19191895.8848366,0.0,1.0
2015-11-03,24.77,24.83,23.43,23.43,34502728,15.1534936675943,15.1901997483394,14.3337245309542,14.3337245309542,56398385.1715746,0.0,1.0
2015-11-04,24.12,24.91,23.98,24.72,25996222,14.7558444595226,15.2391411893328,14.6701969377841,15.1229052669734,42493594.7488489,0.0,1.0
2015-11-05,24.46,24.57,24.05,24.15,15259125,14.9638455837447,15.0311400651107,14.7130206986533,14.7741974998951,24942665.6678047,0.0,1.0
2015-11-06,24.1,24.26,23.3,23.87,26200390,14.7436090992742,14.8414919812611,14.2541946893398,14.6029024564181,42827329.0988896,0.0,1.0
2015-11-09,23.36,23.87,23.28,23.68,17931487,14.2909007700849,14.6029024564181,14.2419593290915,14.4866665340587,29310926.096194,0.0,1.0
2015-11-10,23.78,24.06,23.0,23.28,23243734,14.5478433353005,14.7191383787775,14.0706642856144,14.2419593290915,37994359.8360576,0.0,1.0
2015-11-11,24.28,24.4,23.76,24.36,18020759,14.8537273415095,14.9271395029996,14.5356079750521,14.9026687825029,29456850.6920994,0.0,1.0
2015-11-12,23.69,24.145,23.56,23.61,15660745,14.4927842141828,14.771138659833,14.4132543725685,14.4438427731894,25599156.3502983,0.0,1.0
2015-11-13,23.2308,23.82,23.22,23.71,26460166,14.2118603428805,14.5723140557972,14.2052532483464,14.5050195744312,43251960.6499463,0.0,1.0
2015-11-16,23.96,23.96,23.285,23.35,13565368,14.6579615775357,14.6579615775357,14.2450181691535,14.2847830899607,22174039.3819919,0.0,1.0
2015-11-17,23.88,24.21,23.78,24.05,14368523,14.6090201365423,14.8109035806402,14.5478433353005,14.7130206986533,23486881.8054221,0.0,1.0
2015-11-18,24.605,24.66,24.0297,24.19,17784164,15.0525519455453,15.0861991862283,14.7006018080012,14.7986682203919,29070110.9554715,0.0,1.0
2015-11-19,25.13,25.13,24.62,24.71,16248523,15.3737301520648,15.3737301520648,15.0617284657316,15.1167875868492,26559942.1188721,0.0,1.0
2015-11-20,25.48,25.83,25.37,25.41,17742761,15.5878489564111,15.8019677607574,15.5205544750451,15.5450251955418,29002433.3404939,0.0,1.0
2015-11-23,24.85,25.27,24.74,25.1,16604216,15.2024351085877,15.4593776738033,15.1351406272218,15.3553771116923,27141360.2263573,0.0,1.0
2015-11-24,25.23,25.28,24.71,24.79,14804060,15.4349069533066,15.4654953539275,15.1167875868492,15.1657290278427,24198813.438262,0.0,1.0
2015-11-25,24.06,24.47,24.03,24.19,25097285,14.7191383787775,14.9699632638689,14.700785338405,14.7986682203919,41024186.4408745,0.0,1.0
2015-11-27,23.34,24.29,23.31,24.26,16879588,14.2786654098365,14.8598450216337,14.260312369464,14.8414919812611,27591485.1011633,0.0,1.0
2015-11-30,22.52,22.98,22.43,22.91,33277255,13.7770156396538,14.0584289253661,13.7219565185361,14.0156051644968,54395218.9792848,0.0,1.0
2015-12-01,22.58,22.83,22.43,22.57,18142039,13.8137217203988,13.9666637235034,13.7219565185361,13.8076040402747,29655095.7744481,0.0,1.0
2015-12-02,23.14,23.16,22.37,22.8,26407249,14.1563118073529,14.1685471676013,13.6852504377911,13.9483106831308,43165462.1751556,0.0,1.0
2015-12-03,23.91,24.17,23.75,23.95,31972188,14.6273731769148,14.7864328601435,14.5294902949279,14.6518438974115,52261947.9132779,0.0,1.0
2015-12-04,23.48,23.75,23.32,23.55,20422824,14.3643129315751,14.5294902949279,14.2664300495882,14.4071366924443,33383281.8739224,0.0,1.0
2015-12-07,23.29,23.86,23.24,23.8,14287571,14.2480770092156,14.5967847762939,14.2174886085947,14.5600786955488,23354557.1360103,0.0,1.0
2015-12-08,23.31,23.61,22.55,22.72,25601175,14.260312369464,14.4438427731894,13.7953686800263,13.8993692421374,41847848.3352066,0.0,1.0
2015-12-09,23.9,24.18,23.64,23.83,26981895,14.6212554967906,14.7925505402677,14.4621958135619,14.5784317359214,44104782.2905188,0.0,1.0
2015-12-10,22.89,23.56,22.86,23.46,13416167,14.0033698042484,14.4132543725685,13.9850167638759,14.3520775713267,21930154.450169,0.0,1.0
2015-12-11,22.47,22.9,22.44,22.9,13284948,13.7464272390329,14.0094874843726,13.7280741986603,14.0094874843726,21715663.0133228,0.0,1.0
2015-12-14,22.39,22.49,22.18,22.34,14549046,13.6974857980394,13.7586625992812,13.5690145154316,13.6668973974185,23781965.883595,0.0,1.0
2015-12-15,22.37,22.79,22.28,22.66,10544927,13.6852504377911,13.9421930030066,13.6301913166734,13.8626631613923,17236806.7403869,0.0,1.0
2015-12-16,22.85,22.92,21.66,21.9,25956720,13.9788990837517,14.021722844621,13.2508951489743,13.3977194719546,42429024.5209224,0.0,1.0
2015-12-17,22.24,23.09,22.14,23.0,21409430,13.6057205961767,14.125723406732,13.5445437949349,14.0706642856144,34995994.5035032,0.0,1.0
2015-12-18,21.22,22.2,21.2,21.99,25447437,12.9817172235103,13.58124987568,12.969481863262,13.4527785930722,41596547.1934678,0.0,1.0
2015-12-21,20.74,21.35,20.54,21.35,26908358,12.8304025233189,13.2077673034165,12.7066763659098,13.2077673034165,43496635.7373205,0.23266,1.0
2015-12-22,20.93,21.0,20.68,20.82,12396241,12.9479423728575,12.9912465279506,12.7932846760961,12.8798929862825,20038189.5948106,0.0,1.0
2015-12-23,21.525,21.5401,21.09,21.12,11721692,13.3160276911494,13.3253690160338,13.0469232987847,13.0654822223961,18947799.3101275,0.0,1.0
2015-12-24,21.49,21.62,21.3,21.4,2085911,13.2943756136028,13.3747976159187,13.1768357640642,13.2386988427687,3371818.93252165,0.0,1.0
2015-12-28,21.72,21.8,21.45,21.56,8514082,13.4366606946232,13.4861511575869,13.269630382121,13.337679768696,13762784.1651162,0.0,1.0
2015-12-29,21.6,21.945,21.48,21.91,8623573,13.3624250001778,13.5758526217084,13.2881893057324,13.5542005441618,13939773.4166906,0.0,1.0
2015-12-30,20.79,21.21,20.765,21.07,10875743,12.8613340626711,13.1211589932301,12.845868292995,13.0345506830438,17580345.5433333,0.0,1.0
2015-12-31,20.68,20.8,20.64,20.76,8068065,12.7932846760961,12.8675203705416,12.7685394446143,12.8427751390598,13041809.7012842,0.0,1.0
2016-01-04,19.94,20.32,19.905,20.32,21183599,12.3354978936827,12.5705775927599,12.3138458161361,12.5705775927599,34242717.051277,0.0,1.0
2016-01-05,20.22,20.275,19.985,20.22,12206802,12.5087145140553,12.5427392073428,12.3633362790997,12.5087145140553,19731966.5552093,0.0,1.0
2016-01-06,19.92,20.19,19.81,19.85,18165093,12.3231252779417,12.490155590444,12.2550758913668,12.2798211228486,29363383.4273929,0.0,1.0
2016-01-07,19.18,19.62,19.13,19.49,21770884,11.8653384955282,12.1375360418282,11.834406956176,12.0571140395123,35192047.4310423,0.0,1.0
2016-01-08,19.09,19.62,19.0701,19.56,16554089,11.8096617246942,12.1375360418282,11.797350972032,12.1004181946054,26759238.8653438,0.0,1.0
2016-01-11,18.93,19.59,18.8,19.57,14221136,11.7106807987669,12.1189771182168,11.630258796451,12.1066045024759,22988083.195671,0.0,1.0
2016-01-12,19.02,19.2,18.69,19.14,12266136,11.766357569601,11.8777111112692,11.5622094098761,11.8405932640464,19827878.3676223,0.0,1.0
2016-01-13,18.58,19.34,18.58,19.24,16254203,11.4941600233011,11.9643194214555,11.4941600233011,11.902456342751,26274481.2259248,0.0,1.0
2016-01-14,19.05,19.06,18.405,18.6,15198409,11.7849164932124,11.7911028010828,11.3858996355682,11.506532639042,24567818.670311,0.0,1.0
2016-01-15,18.335,18.42,18.03,18.25,30445696,11.342595480475,11.3951790973738,11.1539130904262,11.2900118635761,49214647.3107426,0.0,1.0
2016-01-19,18.23,18.43,18.0,18.36,20826093,11.2776392478352,11.4013654052443,11.1353541668148,11.3580612501511,33664818.2342663,0.0,1.0
2016-01-20,17.79,18.01,17.3,17.78,21218367,11.0054417015353,11.1415404746853,10.7023126158831,10.9992553936649,34298918.5865517,0.0,1.0
2016-01-21,17.33,17.73,17.31,17.49,22987181,10.7208715394945,10.9683238543126,10.7084989237536,10.8198524654217,37158158.761856,0.0,1.0
2016-01-22,18.08,18.08,17.78,17.87,22516929,11.1848446297785,11.1848446297785,10.9992553936649,11.0549321644989,36398009.0734673,0.0,1.0
2016-01-25,17.63,18.075,17.62,17.85,7469980,10.9064607756081,11.1817514758432,10.9002744677376,11.042559548758,12075021.4124946,0.0,1.0
2016-01-26,17.94,17.95,17.49,17.65,10617570,11.0982363195921,11.1044226274626,10.8198524654217,10.918833391349,17163015.8445753,0.0,1.0
2016-01-27,18.18,18.47,17.94,18.02,17792862,11.246707708483,11.4261106367261,11.0982363195921,11.1477267825557,28761682.0446053,0.0,1.0
2016-01-28,18.49,18.62,18.08,18.54,17471999,11.438483252467,11.5189052547829,11.1848446297785,11.4694147918193,28243015.6498524,0.0,1.0
2016-01-29,19.83,19.85,18.97,19.04,32325140,12.2674485071077,12.2798211228486,11.7354260302487,11.7787301853419,52252717.9004341,0.0,1.0
2016-02-01,19.88,19.93,19.235,19.28,17309092,12.2983800464599,12.3293115858122,11.8993631888157,11.9272015742328,27979680.8734213,0.0,1.0
2016-02-02,18.59,19.27,18.56,19.23,25308667,11.5003463311715,11.9210152663623,11.4817874075602,11.8962700348805,40910778.334975,0.0,1.0
2016-02-03,19.72,19.73,18.83,19.33,26040031,12.1993991205327,12.2055854284031,11.6488177200624,11.958133113585,42093008.5364382,0.0,1.0
2016-02-04,20.55,20.77,20.12,20.2,33381860,12.7128626737803,12.8489614469302,12.4468514353508,12.4963418983144,53960877.3100993,0.0,1.0
2016-02-05,20.06,20.43,19.91,20.33,16744107,12.4097335881281,12.6386269793348,12.3169389700713,12.5767639006303,27066397.8428457,0.0,1.0
2016-02-08,19.59,19.9,19.33,19.7,11744231,12.1189771182168,12.3107526622008,11.958133113585,12.1870265047918,18984232.9963779,0.0,1.0
2016-02-09,19.32,19.58,19.02,19.33,12454526,11.9519468057146,12.1127908103464,11.766357569601,11.958133113585,20132405.7269859,0.0,1.0
2016-02-10,19.725,19.91,19.44,19.63,20646967,12.2024922744679,12.3169389700713,12.02618250016,12.1437223496986,33375265.8813102,0.0,1.0
2016-02-11,18.9,19.31,18.76,19.16,16500952,11.6921218751556,11.9457604978441,11.6055135649692,11.8529658797873,26673344.3364701,0.0,1.0
2016-02-12,19.34,19.38,19.12,19.23,11516070,11.9643194214555,11.9890646529373,11.8282206483055,11.8962700348805,18615416.8870314,0.0,1.0
2016-02-16,19.48,19.58,19.27,19.48,11549360,12.0509277316418,12.1127908103464,11.9210152663623,12.0509277316418,18669229.2751264,0.0,1.0
2016-02-17,20.21,20.485,19.73,19.82,21634499,12.5025282061849,12.6726516726223,12.2055854284031,12.2612621992372,34971584.7530505,0.0,1.0
2016-02-18,19.69,20.075,19.63,20.04,18287933,12.1808401969213,12.4190130499338,12.1437223496986,12.3973609723872,29561950.9778162,0.0,1.0
2016-02-19,19.81,20.01,19.44,19.57,27554473,12.2550758913668,12.3788020487758,12.02618250016,12.1066045024759,44541063.2270774,0.0,1.0
2016-02-22,21.1,21.14,20.63,20.68,22329678,13.0531096066552,13.077854838137,12.7623531367439,12.7932846760961,36095322.8769165,0.0,1.0
2016-02-23,20.55,20.91,20.49,20.86,12669284,12.7128626737803,12.9355697571166,12.6757448265575,12.9046382177643,20479556.2479384,0.0,1.0
2016-02-24,20.39,20.47,19.77,19.96,16742176,12.613881747853,12.6633722108166,12.230330659885,12.3478705094236,27063276.4333711,0.0,1.0
2016-02-25,20.36,20.62,20.17,20.54,10582932,12.5953228242417,12.7561668288734,12.4777829747031,12.7066763659098,17107024.4507982,0.0,1.0
2016-02-26,20.01,20.62,19.89,20.6,12012044,12.3788020487758,12.7561668288734,12.3045663543304,12.7437942131325,19417145.4954133,0.0,1.0
2016-02-29,20.49,20.84,20.36,20.6,19771512,12.6757448265575,12.8922656020234,12.5953228242417,12.7437942131325,31960116.4604717,0.0,1.0
2016-03-01,21.57,21.6,20.64,20.74,29064211,13.3438660765664,13.3624250001778,12.7685394446143,12.8304025233189,46981514.0284528,0.0,1.0
2016-03-02,22.11,22.21,21.39,21.43,28005544,13.6779267015709,13.7397897802754,13.2325125348983,13.2572577663801,45270207.3457438,0.0,1.0
2016-03-03,23.74,23.79,22.48,22.55,43342612,14.6862948844547,14.7172264238069,13.9068200927776,13.9501242478708,70062164.5537798,0.0,1.0
2016-03-04,24.99,25.29,24.59,25.1,57972904,15.4595833682613,15.6451726043748,15.2121310534431,15.5276327548362,93711637.3998982,0.0,1.0
2016-03-07,24.81,25.13,24.55,24.74,22232303,15.3482298265931,15.5461916784476,15.1873858219613,15.3049256714999,35937918.8129109,0.0,1.0
2016-03-08,24.92,25.21,24.56,24.97,27088338,15.4162792131681,15.5956821414112,15.1935721298318,15.4472107525204,43787568.558268,0.0,1.0
2016-03-09,25.2,25.54,24.935,25.51,27021948,15.5894958335408,15.7998303011362,15.4255586749738,15.7812713775248,43680250.9119589,0.0,1.0
2016-03-10,25.97,26.28,24.83,25.12,33139319,16.0658415395656,16.2576170835497,15.360602442334,15.5400053705771,53568816.3181815,0.0,1.0
2016-03-11,26.16,26.32,25.885,25.94,25265787,16.1833813891042,16.2823623150315,16.0132579226668,16.0472826159543,40841463.9702553,0.0,1.0
2016-03-14,25.4,26.24,25.38,25.92,31806291,15.7132219909498,16.2328718520678,15.7008493752089,16.0349100002134,51414012.4708546,0.0,1.0
2016-03-15,23.78,24.81,23.65,24.35,45037910,14.7110401159365,15.3482298265931,14.6306181136206,15.0636596645523,72802568.0957652,0.0,1.0
2016-03-16,24.3,24.38,22.97,23.32,31778047,15.0327281252,15.0822185881636,14.2099491784298,14.4264699538957,51368356.8058094,0.0,1.0
2016-03-17,26.45,26.75,25.51,26.13,56557663,16.3627843173473,16.5483735534609,15.7812713775248,16.1648224654929,91423938.4530689,0.0,1.0
2016-03-18,26.8,26.83,26.245,26.66,30296147,16.5793050928132,16.5978640164245,16.2359650060031,16.4926967826269,48972905.3814179,0.0,1.0
2016-03-21,26.91,27.03,26.57,26.63,21766932,16.6473544793882,16.7215901738336,16.4370200117928,16.4741378590155,35185659.1295175,0.0,1.0
2016-03-22,26.93,27.18,26.635,26.7,21468730,16.6597270951291,16.8143847918904,16.4772310129507,16.5174420141087,34703623.6307279,0.0,1.0
2016-03-23,25.67,26.32,25.59,26.3,21599158,15.880252303452,16.2823623150315,15.8307618404884,16.2699896992906,34914456.9787141,0.0,1.0
2016-03-24,25.68,25.69,25.095,25.3,16267725,15.8864386113225,15.8926249191929,15.524539600901,15.6513589122453,26296339.1746127,0.0,1.0
2016-03-28,26.68,26.785,26.14,26.48,17057138,16.5050693983678,16.5700256310075,16.1710087733633,16.3813432409587,27572404.0206098,0.0,1.0
2016-03-29,26.74,27.05,26.03,26.34,26973429,16.5421872455905,16.7339627895745,16.1029593867883,16.2947349307724,43601821.2556663,0.0,1.0
2016-03-30,26.86,27.52,26.62,27.11,26369036,16.6164229400359,17.0247192594858,16.467951551145,16.7710806367972,42624836.2548281,0.0,1.0
2016-03-31,26.3,27.065,26.11,26.89,29126284,16.2699896992906,16.7432422513802,16.152449849752,16.6349818636473,47081853.360571,0.0,1.0
2016-04-01,26.89,26.985,25.82,25.97,19914962,16.6349818636473,16.6937517884166,15.9730469215088,16.0658415395656,32191999.5206166,0.0,1.0
2016-04-04,25.55,26.52,25.52,26.3,25225594,15.8060166090066,16.4060884724405,15.7874576853952,16.2699896992906,40776493.0686421,0.0,1.0
2016-04-05,25.39,25.77,25.0,25.29,18909745,15.7070356830794,15.9421153821566,15.4657696761317,15.6451726043748,30567093.3228485,0.0,1.0
2016-04-06,25.17,25.37,24.81,25.08,18721340,15.5709369099294,15.6946630673385,15.3482298265931,15.5152601390953,30262541.716389,0.0,1.0
2016-04-07,24.96,25.23,24.75,25.06,17497987,15.4410244446499,15.6080547571521,15.3111119793704,15.5028875233544,28285024.5516791,0.0,1.0
2016-04-08,26.56,26.57,25.96,26.02,26901912,16.4308337039223,16.4370200117928,16.0596552316952,16.0967730789179,43486215.9519899,0.0,1.0
2016-04-11,27.19,27.53,27.06,27.22,27154237,16.8205710997608,17.0309055673562,16.740149097445,16.8391300233722,43894092.5163058,0.0,1.0
2016-04-12,28.1,28.28,27.17,27.38,30980726,17.383525115972,17.4948786576402,16.8081984840199,16.9381109492994,50079508.8908711,0.0,1.0
2016-04-13,28.92,29.01,28.5,28.57,30702212,17.8908023613492,17.9464791321832,17.6309774307901,17.6742815858833,49629298.5136437,0.0,1.0
2016-04-14,28.55,28.78,28.17,28.75,25903025,17.6619089701424,17.8041940511628,17.4268292710652,17.7856351275515,41871542.0286779,0.0,1.0
2016-04-15,28.59,28.635,28.22,28.41,27030748,17.6866542016242,17.7144925870413,17.4577608104175,17.5753006599561,43694475.8748679,0.0,1.0
2016-04-18,27.73,28.365,27.61,27.78,25234651,17.1546317247653,17.547462274539,17.0803960303199,17.1855632641176,40791133.4651268,0.0,1.0
2016-04-19,28.83,28.83,28.16,28.24,23500661,17.8351255905151,17.8351255905151,17.4206429631948,17.4701334261584,37988185.3475881,0.0,1.0
2016-04-20,28.56,28.845,28.28,28.5,15624644,17.6680952780129,17.8444050523208,17.4948786576402,17.6309774307901,25256816.0641133,0.0,1.0
2016-04-21,28.11,28.73,27.98,28.6,18411182,17.3897114238425,17.7732625118106,17.3092894215266,17.6928405094947,29761179.66572,0.0,1.0
2016-04-22,28.04,28.29,27.78,27.83,19768582,17.3464072687493,17.5010649655106,17.1855632641176,17.2164948034698,31955380.1944122,0.0,1.0
2016-04-25,27.66,28.23,27.57,28.23,13796766,17.1113275696721,17.4639471182879,17.055650798838,17.4639471182879,22302100.5241216,0.0,1.0
2016-04-26,28.53,28.54,27.79,27.97,15234677,17.6495363544015,17.655722662272,17.191749571988,17.3031031136562,24626444.9151723,0.0,1.0
2016-04-27,29.24,29.3,28.61,28.86,19165173,18.0887642132036,18.1258820604264,17.6990268173651,17.8536845141264,30979985.8030629,0.0,1.0
2016-04-28,29.29,29.78,29.13,29.24,14417814,18.1196957525559,18.4228248382081,18.0207148266287,18.0887642132036,23306007.8837379,0.0,1.0
2016-04-29,29.51,29.96,29.2,29.78,21999713,18.2557945257059,18.5341783798762,18.0640189817218,18.4228248382081,35561943.3443912,0.0,1.0
2016-05-02,28.955,29.14,28.75,29.05,15563434,17.9124544388957,18.0269011344991,17.7856351275515,17.971224363665,25157871.7482439,0.0,1.0
2016-05-03,27.7,28.26,27.675,28.23,25289589,17.1360728011539,17.4825060418993,17.1206070314778,17.4639471182879,40879939.2619777,0.0,1.0
2016-05-04,28.13,28.3,27.65,27.81,21302024,17.4020840395834,17.5072512733811,17.1051412618017,17.2041221877289,34434147.8731501,0.0,1.0
2016-05-05,27.64,28.58,27.415,28.53,15899921,17.0989549539312,17.6804678937538,16.959763026846,17.6495363544015,25701793.9180523,0.0,1.0
2016-05-06,27.96,28.03,27.36,27.46,13235313,17.2969168057857,17.3402209608789,16.9257383335585,16.9876014122631,21394526.8763863,0.0,1.0
2016-05-09,27.48,27.62,25.89,27.57,39965352,16.999974028004,17.0865823381903,16.016351076602,17.055650798838,64602914.7545084,0.0,1.0
2016-05-10,28.98,29.02,28.03,28.15,24964336,17.9279202085719,17.9526654400537,17.3402209608789,17.4144566553243,40354176.5505007,0.0,1.0
2016-05-11,29.03,29.57,28.85,29.53,21548861,17.9588517479241,18.2929123729286,17.847498206256,18.2681671414468,34833153.2333246,0.0,1.0
2016-05-12,29.04,29.36,28.335,28.96,23498563,17.9650380557946,18.1629999076491,17.5289033509277,17.915547592831,37984793.9871128,0.0,1.0
2016-05-13,27.8,28.81,27.64,28.63,21508255,17.1979358798585,17.8227529747742,17.0989549539312,17.711399433106,34767514.7283384,0.0,1.0
2016-05-16,27.99,28.29,27.91,27.93,12813621,17.3154757293971,17.5010649655106,17.2659852664334,17.2783578821743,20712873.1196857,0.0,1.0
2016-05-17,27.53,27.9,27.29,27.79,15135860,17.0309055673562,17.259798958563,16.8824341784654,17.191749571988,24466709.8970172,0.0,1.0
2016-05-18,26.76,27.555,26.73,26.92,25060314,16.5545598613314,17.0463713370324,16.53600093772,16.6535407872586,40509322.4016447,0.0,1.0
2016-05-19,26.48,26.59,26.0363,26.31,19724409,16.3813432409587,16.4493926275337,16.1068567607467,16.276176007161,31883975.7300289,0.0,1.0
2016-05-20,26.86,27.16,26.7,26.9,15898090,16.6164229400359,16.8020121761495,16.5174420141087,16.6411681715177,25698834.1558835,0.0,1.0
2016-05-23,26.05,26.39,25.925,26.01,23408672,16.1153320025292,16.3256664701246,16.0380031541486,16.0905867710474,37839487.607472,0.0,1.0
2016-05-24,26.24,26.73,25.99,26.61,21624325,16.2328718520678,16.53600093772,16.0782141553065,16.4617652432746,34955138.7561604,0.0,1.0
2016-05-25,26.1,26.79,25.98,26.51,14821617,16.1462635418815,16.5731187849427,16.0720278474361,16.3999021645701,23958744.553907,0.0,1.0
2016-05-26,26.34,26.7,26.235,26.47,8985347,16.2947349307724,16.5174420141087,16.2297786981326,16.3751569330883,14524571.3407123,0.0,1.0
2016-05-27,25.8,26.09,25.74,26.02,15866962,15.9606743057679,16.1400772340111,15.9235564585452,16.0967730789179,25648516.5825395,0.0,1.0
2016-05-31,25.44,26.09,25.29,25.83,19596612,15.7379672224316,16.1400772340111,15.6451726043748,15.9792332293793,31677395.322658,0.0,1.0
2016-06-01,25.87,25.93,25.15,25.37,23341702,16.0039784608611,16.0410963080838,15.5585642941885,15.6946630673385,37731232.4067893,0.0,1.0
2016-06-02,26.44,26.44,25.61,25.69,16275996,16.3565980094769,16.3565980094769,15.8431344562293,15.8926249191929,26309709.023274,0.0,1.0
2016-06-03,27.26,27.26,26.74,26.91,23813562,16.863875254854,16.863875254854,16.5421872455905,16.6473544793882,38493981.3838548,0.0,1.0
2016-06-06,27.33,27.52,27.02,27.21,23473437,16.9071794099472,17.0247192594858,16.7154038659632,16.8329437155018,37944178.4850619,0.0,1.0
2016-06-07,27.63,27.705,27.09,27.12,21471348,17.0927686460608,17.1391659550892,16.7587080210563,16.7772669446677,34707855.5571933,0.0,1.0
2016-06-08,29.03,29.03,28.355,28.42,36888005,17.9588517479241,17.9588517479241,17.5412759666686,17.5814869678265,59628466.2394289,0.0,1.0
2016-06-09,28.47,28.82,28.305,28.76,21086064,17.6124185071788,17.8289392826446,17.5103444273163,17.7918214354219,34085054.3515821,0.0,1.0
2016-06-10,27.21,27.84,27.21,27.75,21900756,16.8329437155018,17.2226811113403,16.8329437155018,17.1670043405062,35401982.0200079,0.0,1.0
2016-06-13,26.96,27.245,26.68,26.7,14930047,16.6782860187404,16.8545957930483,16.5050693983678,16.5174420141087,24134018.727567,0.0,1.0
2016-06-14,26.42,27.295,26.07,27.02,33418358,16.344225393736,16.8855273324006,16.1277046182701,16.7154038659632,54019875.3437639,0.0,1.0
2016-06-15,26.71,27.03,26.12,26.59,25166693,16.5236283219791,16.7215901738336,16.1586361576224,16.4493926275337,40681281.1890632,0.0,1.0
2016-06-16,27.0,27.01,25.99,26.41,20436344,16.7030312502222,16.7092175580927,16.0782141553065,16.3380390858655,33034799.4764519,0.0,1.0
2016-06-17,27.44,27.64,27.28,27.46,24510449,16.9752287965222,17.0989549539312,16.8762478705949,16.9876014122631,39620480.4437035,0.0,1.0
2016-06-20,28.11,28.45,28.02,28.07,23383848,17.3897114238425,17.6000458914379,17.3340346530084,17.3649661923607,37799360.2802844,0.0,1.0
2016-06-21,28.29,28.48,27.73,28.29,20202502,17.5010649655106,17.6186048150492,17.1546317247653,17.5010649655106,32656800.1836639,0.0,1.0
2016-06-22,27.93,28.49,27.86,28.16,13390488,17.4072044466078,17.7562210771162,17.3635773677942,17.5505505627094,21485146.0489902,0.208277,1.0
2016-06-23,29.03,29.1,28.185,28.45,17412186,18.0927728279636,18.1363999067772,17.5661316622857,17.7312913177942,27937992.9426159,0.0,1.0
2016-06-24,27.79,28.31,27.58,27.66,32114162,17.3199502889807,17.6440371601671,17.18906905254,17.2389285711841,51527432.0705064,0.0,1.0
2016-06-27,27.34,27.94,27.08,27.94,21492769,17.0394904966078,17.4134368864383,16.8774470610146,17.4134368864383,34485321.2939073,0.0,1.0
2016-06-28,28.53,28.605,28.06,28.12,16834725,17.7811508364382,17.827894135167,17.4882261644044,17.5256208033874,27011452.1083614,0.0,1.0
2016-06-29,29.69,29.8,29.18,29.27,25573973,18.5041138567771,18.5726706949127,18.1862594254212,18.2423513838958,41033646.0447097,0.0,1.0
2016-06-30,30.175,30.48,29.61,29.77,19869477,18.8063871885567,18.9964766033872,18.4542543381331,18.5539733754212,31880736.1809407,0.0,1.0
2016-07-01,30.53,30.53,30.08,30.24,15339819,19.0276388025398,19.0276388025398,18.7471790101669,18.846898047455,24612863.3683906,0.0,1.0
2016-07-05,29.53,30.02,29.3515,29.84,19256404,18.404394819489,18.7097843711839,18.2931457685144,18.5976004542347,30897055.6053192,0.0,1.0
2016-07-06,29.35,29.39,28.65,29.2,23632385,18.2922109025399,18.3171406618619,17.8559401144043,18.1987243050822,37918352.4312904,0.0,1.0
2016-07-07,29.03,29.72,29.0,29.44,20513808,18.0927728279636,18.5228111762686,18.0740755084721,18.3483028610144,32914570.469795,0.0,1.0
2016-07-08,30.39,30.48,29.94,30.12,20759670,18.9403846449126,18.9964766033872,18.6599248525398,18.7721087694889,33309058.03275,0.0,1.0
2016-07-11,30.68,30.81,30.55,30.61,16412013,19.1211253999974,19.202147117794,19.0401036822008,19.0774983211838,26333207.2933358,0.0,1.0
2016-07-12,30.96,31.54,30.96,31.33,22651742,19.2956337152516,19.657115225421,19.2956337152516,19.5262339889804,36344902.8246054,0.0,1.0
2016-07-13,31.38,31.395,30.62,31.0,15765848,19.5573961881329,19.5667448478787,19.0837307610143,19.3205634745736,25296430.3366823,0.0,1.0
2016-07-14,32.0,32.38,31.865,32.15,25286056,19.9438074576244,20.1806401711837,19.8596695199125,20.037294055082,40571680.8948968,0.0,1.0
2016-07-15,32.03,32.14,31.68,31.9,12979092,19.9625047771159,20.0310616152515,19.7443693830481,19.8814830593193,20825057.8472779,0.0,1.0
2016-07-18,32.6,32.67,31.87,31.96,16115102,20.3177538474548,20.3613809262684,19.8627857398278,19.9188776983023,25856811.197947,0.0,1.0
2016-07-19,32.72,32.72,32.17,32.38,17017651,20.3925431254209,20.3925431254209,20.049758934743,20.1806401711837,27304958.3514615,0.0,1.0
2016-07-20,32.75,33.0,32.38,32.63,18016895,20.4112404449124,20.5670514406751,20.1806401711837,20.3364511669464,28908253.4127451,0.0,1.0
2016-07-21,32.4,32.819,32.15,32.6,17829043,20.1931050508447,20.4542442797429,20.037294055082,20.3177538474548,28606843.3628951,0.0,1.0
2016-07-22,32.86,32.98,32.2839,32.5,11974698,20.479797283048,20.5545865610141,20.1207464244125,20.2554294491498,19213499.569437,0.0,1.0
2016-07-25,32.42,32.74,32.13,32.69,14004638,20.2055699305057,20.4050080050819,20.024829175421,20.3738458059294,22470554.6798024,0.0,1.0
2016-07-26,32.57,32.81,32.42,32.46,10680363,20.2990565279633,20.4486350838955,20.2055699305057,20.2304996898277,17136728.6174508,0.0,1.0
2016-07-27,32.59,32.82,32.3,32.7,13805094,20.3115214076243,20.454867523726,20.1307806525396,20.3800782457599,22150384.7216053,0.0,1.0
2016-07-28,32.22,32.4401,32.025,32.37,13261377,20.0809211338955,20.218097134565,19.9593885572006,20.1744077313532,21277986.407644,0.0,1.0
2016-07-29,33.24,33.31,32.555,32.67,21136622,20.7166299966073,20.7602570754209,20.2897078682175,20.3613809262684,33913880.5585204,0.0,1.0
2016-08-01,32.55,33.08,32.52,33.08,12772267,20.2865916483023,20.6169109593192,20.2678943288108,20.6169109593192,20493205.4658275,0.0,1.0
2016-08-02,32.24,32.99,31.95,32.92,20021890,20.0933860135566,20.5608190008446,19.9126452584718,20.5171919220311,32125284.0693196,0.0,1.0
2016-08-03,33.04,33.06,31.76,32.05,22165202,20.5919811999972,20.6044460796582,19.7942289016922,19.9749696567769,35564245.4685273,0.0,1.0
2016-08-04,33.76,34.055,33.12,33.2,24422648,21.0407168677937,21.2245738427937,20.6418407186412,20.6917002372853,39186335.7917261,0.0,1.0
2016-08-05,34.13,34.25,33.57,34.14,27241982,21.2713171415225,21.3461064194886,20.9223005110141,21.277549581353,43709979.9450149,0.0,1.0
2016-08-08,34.11,34.42,33.96,33.97,22833374,21.2588522618615,21.4520578966072,21.1653656644039,21.1715981042344,36636332.8342638,0.0,1.0
2016-08-09,34.46,34.735,34.29,34.31,13296818,21.4769876559292,21.6483797512682,21.3710361788106,21.3835010584716,21334851.7781311,0.0,1.0
2016-08-10,34.12,34.75,33.88,34.66,17956861,21.265084701692,21.657728411014,21.1155061457598,21.6016364525394,28811928.3753076,0.0,1.0
2016-08-11,34.88,34.93,34.15,34.22,17802053,21.7387501288106,21.7699123279631,21.2837820211835,21.3274090999971,28563537.6901024,0.0,1.0
2016-08-12,34.46,35.06,34.28,34.56,19724043,21.4769876559292,21.8509340457597,21.3648037389801,21.5393120542343,31647386.154378,0.0,1.0
2016-08-15,34.8392,35.06,34.65,34.65,13293812,21.7133217743021,21.8509340457597,21.5954040127089,21.5954040127089,21330028.6268744,0.0,1.0
2016-08-16,34.59,34.915,34.46,34.79,15849264,21.5580093737258,21.7605636682173,21.4769876559292,21.682658170336,25430271.9817981,0.0,1.0
2016-08-17,34.52,34.63,33.71,34.17,30598426,21.5143822949123,21.5829391330479,21.0095546686412,21.2962469008445,49095421.4274506,0.0,1.0
2016-08-18,34.32,34.74,34.03,34.61,13144510,21.3897334983021,21.6514959711835,21.2089927432174,21.5704742533869,21090472.3630993,0.0,1.0
2016-08-19,34.49,34.53,33.85,34.1,13172270,21.4956849754208,21.5206147347428,21.0968088262683,21.252619822031,21135013.5071053,0.0,1.0
2016-08-22,33.65,34.26,33.591,34.25,16416928,20.9721600296581,21.3523388593191,20.9353886346581,21.3461064194886,26341093.4504969,0.0,1.0
2016-08-23,33.46,34.19,33.44,34.0,15868477,20.8537436728785,21.3087117805055,20.8412787932175,21.1902954237259,25461099.3953351,0.0,1.0
2016-08-24,33.57,33.81,33.09,33.19,21906659,20.9223005110141,21.0718790669463,20.6231433991497,20.6854677974548,35149411.1387446,0.0,1.0
2016-08-25,33.35,33.66,33.28,33.62,21720837,20.7851868347429,20.9783924694886,20.7415597559293,20.9534627101666,34851258.2402755,0.0,1.0
2016-08-26,32.98,34.355,32.65,33.67,31301860,20.5545865610141,21.4115470377089,20.3489160466074,20.9846249093191,50224086.9567297,0.0,1.0
2016-08-29,33.96,34.005,32.93,33.0,18112691,21.1653656644039,21.1934116436412,20.5234243618616,20.5670514406751,29061958.8677597,0.0,1.0
2016-08-30,33.78,33.89,33.41,33.65,14202485,21.0531817474547,21.1217385855903,20.8225814737259,20.9721600296581,22788001.7878059,0.0,1.0
2016-08-31,33.52,34.07,33.015,34.04,25519233,20.8911383118615,21.2339225025394,20.5764001004209,21.2152251830479,40945815.2729917,0.0,1.0
2016-09-01,33.63,33.77,33.1,33.26,16071705,20.9596951499971,21.0469493076242,20.6293758389802,20.7290948762683,25787180.3612599,0.0,1.0
2016-09-02,34.4,34.43,33.87,34.06,20995078,21.4395930169462,21.4582903364377,21.1092737059293,21.2276900627089,33686772.0683474,0.0,1.0
2016-09-06,34.98,35.0799,34.17,34.26,19169760,21.8010745271156,21.8633366010224,21.2962469008445,21.3523388593191,30758034.6081555,0.0,1.0
2016-09-07,34.96,35.08,34.5572,34.97,21050236,21.7886096474546,21.8633989254207,21.5375669710818,21.7948420872851,33775273.5244386,0.0,1.0
2016-09-08,35.1,35.41,34.73,35.22,24423271,21.8758638050817,22.0690694398275,21.6452635313529,21.9506530830478,39187335.4002534,0.0,1.0
2016-09-09,33.08,34.14,33.05,34.115,39570440,20.6169109593192,21.277549581353,20.5982136398277,21.2619684817767,63491090.2890772,0.0,1.0
2016-09-12,33.74,33.87,32.65,32.81,28115321,21.0282519881327,21.1092737059293,20.3489160466074,20.4486350838955,45111259.4178227,0.0,1.0
2016-09-13,32.09,33.22,31.82,33.0,33352925,19.9998994160989,20.7041651169463,19.8316235406752,20.5670514406751,53515037.300061,0.0,1.0
2016-09-14,31.97,32.47,31.82,31.94,22954830,19.9251101381328,20.2367321296582,19.8316235406752,19.9064128186413,36831209.966339,0.0,1.0
2016-09-15,32.92,33.04,31.88,32.29,22000944,20.5171919220311,20.5919811999972,19.8690181796583,20.1245482127091,35300692.1820664,0.0,1.0
2016-09-16,32.67,32.82,32.16,32.47,19909089,20.3613809262684,20.454867523726,20.0435264949125,20.2367321296582,31944293.9545851,0.0,1.0
2016-09-19,32.78,33.4,32.62,33.1,14201670,20.429937764404,20.8163490338954,20.3302187271158,20.6293758389802,22786694.1137293,0.0,1.0
2016-09-20,33.09,33.36,33.04,33.28,10394018,20.6231433991497,20.7914192745734,20.5919811999972,20.7415597559293,16677285.754323,0.0,1.0
2016-09-21,34.03,34.15,33.07,33.55,21142699,21.2089927432174,21.2837820211835,20.6106785194887,20.9098356313531,33923631.154058,0.0,1.0
2016-09-22,34.28,34.93,34.04,34.57,18777452,21.3648037389801,21.7699123279631,21.2152251830479,21.5455444940648,30128573.2564716,0.0,1.0
2016-09-23,33.87,34.425,33.745,34.2,14503557,21.1092737059293,21.4551741165225,21.031368208048,21.314944220336,23271074.2412714,0.0,1.0
2016-09-26,33.41,33.745,33.33,33.59,11715715,20.8225814737259,21.031368208048,20.7727219550819,20.9347653906751,18797959.2561037,0.0,1.0
2016-09-27,33.93,33.93,33.09,33.56,15641155,21.1466683449123,21.1466683449123,20.6231433991497,20.9160680711836,25096359.4119867,0.0,1.0
2016-09-28,34.53,34.635,33.58,33.95,18484944,21.5206147347428,21.5860553529631,20.9285329508446,21.1591332245734,29659241.8101122,0.0,1.0
2016-09-29,33.58,34.65,33.38,34.5,20968220,20.9285329508446,21.5954040127089,20.8038841542344,21.5019174152513,33643678.1906199,0.0,1.0
2016-09-30,33.73,34.03,33.515,33.93,21674221,21.0220195483022,21.2089927432174,20.8880220919463,21.1466683449123,34776462.4921131,0.0,1.0
2016-10-03,34.66,34.76,33.72,33.87,15099184,21.6016364525394,21.6639608508445,21.0157871084717,21.1092737059293,24226762.5691145,0.0,1.0
2016-10-04,34.04,34.67,33.84,34.55,18881690,21.2152251830479,21.6078688923699,21.0905763864378,21.5330796144038,30295823.9686081,0.0,1.0
2016-10-05,34.92,35.05,34.47,34.62,24304828,21.7636798881326,21.8447016059292,21.4832200957598,21.5767066932174,38997292.6509913,0.0,1.0
2016-10-06,35.14,35.2385,34.62,34.71,9710540,21.9007935644038,21.9621830967343,21.5767066932174,21.6327986516919,15580639.7880765,0.0,1.0
2016-10-07,35.46,35.675,34.86,35.57,18697760,22.10023163898,22.2342290953359,21.7262852491496,22.1687884771156,30000706.7994062,0.0,1.0
2016-10-10,35.87,35.94,35.6,35.8,16166165,22.3557616720308,22.3993887508444,22.1874857966071,22.3121345932173,25938742.1934939,0.0,1.0
2016-10-11,35.58,35.78,35.35,35.7,19245733,22.1750209169461,22.2996697135563,22.0316748008444,22.2498101949122,30879933.8997108,0.0,1.0
2016-10-12,35.45,35.76,35.23,35.49,7442082,22.0939991991495,22.2872048338952,21.9568855228783,22.1189289584715,11940880.6220178,0.0,1.0
2016-10-13,35.83,35.935,34.97,35.23,17414238,22.3308319127088,22.3962725309291,21.7948420872851,21.9568855228783,27941285.3931743,0.0,1.0
2016-10-14,36.05,36.49,35.91,36.24,19694537,22.46794558898,22.7421729415223,22.3806914313528,22.5863619457596,31600043.5392826,0.0,1.0
2016-10-17,36.47,36.55,35.99,36.1,22769921,22.7297080618613,22.7795675805053,22.4305509499969,22.4991077881325,36534521.9837372,0.0,1.0
2016-10-18,37.36,37.48,36.69,36.98,23846017,23.2843952067765,23.3591844847425,22.8668217381324,23.0475624932172,38261126.699169,0.0,1.0
2016-10-19,37.27,37.67,37.17,37.51,24760299,23.2283032483019,23.4776008415222,23.1659788499968,23.3778818042341,39728099.5458617,0.0,1.0
2016-10-20,37.78,37.935,37.05,37.15,17945130,23.5461576796578,23.6427604970306,23.0911895720307,23.1535139703358,28793105.8911457,0.0,1.0
2016-10-21,37.77,37.92,37.365,37.4,16457454,23.5399252398273,23.6334118372849,23.2875114266917,23.3093249660985,26406117.7445167,0.0,1.0
2016-10-24,38.08,38.5,38.025,38.43,15613323,23.733130874573,23.9948933474543,23.6988524555052,23.9512662686408,25051702.7433995,0.0,1.0
2016-10-25,38.19,38.35,37.59,37.9,12725818,23.8016877127086,23.9014067499967,23.4277413228781,23.6209469576239,20418677.6705127,0.0,1.0
2016-10-26,37.84,38.155,37.4601,37.66,20424562,23.5835523186408,23.7798741733018,23.3467819294798,23.4713684016917,32771374.5426348,0.0,1.0
2016-10-27,37.77,38.33,37.75,38.22,19417682,23.5399252398273,23.8889418703357,23.5274603601663,23.8203850322001,31155827.4577333,0.0,1.0
2016-10-28,37.39,37.9,37.04,37.62,22784618,23.303092526268,23.6209469576239,23.0849571322002,23.4464386423696,36558103.4388329,0.0,1.0
2016-10-31,37.76,38.08,37.63,37.92,16549034,23.5336927999968,23.733130874573,23.4526710822002,23.6334118372849,26553058.5935109,0.0,1.0
2016-11-01,36.47,37.7,36.035,37.63,32017683,22.7297080618613,23.4962981610137,22.4585969292342,23.4526710822002,51372630.7364803,0.0,1.0
2016-11-02,35.83,36.4,35.41,36.1,23410606,22.3308319127088,22.6860809830477,22.0690694398275,22.4991077881325,37562506.2361705,0.0,1.0
2016-11-03,35.51,36.565,35.43,36.2,27846948,22.1313938381325,22.7889162402511,22.0815343194885,22.5614321864376,44680652.773718,0.0,1.0
2016-11-04,35.36,36.11,35.18,35.53,20544162,22.0379072406749,22.505340227963,21.9257233237258,22.1438587177936,32963273.7077331,0.0,1.0
2016-11-07,37.27,37.27,36.67,36.75,29256094,23.2283032483019,23.2283032483019,22.8543568584714,22.9042163771155,46941638.9016581,0.0,1.0
2016-11-08,37.54,37.88,36.65,36.88,21511303,23.3965791237256,23.6084820779629,22.8418919788104,22.9852380949121,34515059.2464652,0.0,1.0
2016-11-09,36.31,37.13,36.105,36.14,35156517,22.6299890245732,23.1410490906748,22.5022240080477,22.5240375474545,56408915.2179372,0.0,1.0
2016-11-10,33.45,34.86,33.14,34.51,65811423,20.847511233048,21.7262852491496,20.6543055983022,21.5081498550818,105594959.261147,0.0,1.0
2016-11-11,32.5,32.89,31.2,32.46,59164481,20.2554294491498,20.4984946025396,19.4452122711838,20.2304996898277,94929887.1854188,0.0,1.0
2016-11-14,32.38,32.465,31.25,31.98,29611672,20.1806401711837,20.233615909743,19.4763744703363,19.9313425779634,47512166.6719535,0.0,1.0
2016-11-15,33.47,33.5,32.71,32.85,27579465,20.859976112709,20.8786734322005,20.3863106855904,20.4735648432175,44251474.1417948,0.0,1.0
2016-11-16,33.07,33.12,32.48,32.68,23918764,20.6106785194887,20.6418407186412,20.2429645694887,20.3676133660989,38377849.8476926,0.0,1.0
2016-11-17,32.38,33.2,32.22,32.87,33155680,20.1806401711837,20.6917002372853,20.0809211338955,20.4860297228785,53198556.1059151,0.0,1.0
2016-11-18,32.59,33.005,32.4,32.87,21158236,20.3115214076243,20.5701676605904,20.1931050508447,20.4860297228785,33948560.395932,0.0,1.0
2016-11-21,33.75,33.835,33.36,33.36,18549320,21.0344844279632,21.0874601665225,20.7914192745734,20.7914192745734,29762533.6215869,0.0,1.0
2016-11-22,34.17,34.5,33.66,34.45,17622635,21.2962469008445,21.5019174152513,20.9783924694886,21.4707552160987,28275660.0613097,0.0,1.0
2016-11-23,33.81,33.86,33.14,33.21,20805917,21.0718790669463,21.1030412660988,20.6543055983022,20.6979326771158,33383261.7174346,0.0,1.0
2016-11-25,33.06,33.31,32.91,33.05,13268752,20.6044460796582,20.7602570754209,20.5109594822006,20.5982136398277,21289819.6546557,0.0,1.0
2016-11-28,33.91,34.225,33.21,33.38,17738121,21.1342034652513,21.3305253199123,20.6979326771158,20.8038841542344,28460958.2802106,0.0,1.0
2016-11-29,33.2,33.65,32.985,33.5,13524520,20.6917002372853,20.9721600296581,20.5577027809294,20.8786734322005,21700201.4745459,0.0,1.0
2016-11-30,33.49,34.11,33.3,33.83,23330376,20.87244099237,21.2588522618615,20.7540246355904,21.0843439466073,37433776.5537639,0.0,1.0
2016-12-01,31.48,32.71,31.365,32.67,40231228,19.619720586438,20.3863106855904,19.5480475283871,20.3613809262684,64551329.9672293,0.0,1.0
2016-12-02,31.68,32.08,31.43,31.51,21542648,19.7443693830481,19.9936669762684,19.5885583872854,19.6384179059295,34565352.5519001,0.0,1.0
2016-12-05,32.12,32.19,31.78,31.79,13676807,20.0185967355905,20.062223814404,19.8066937813532,19.8129262211837,21944547.1949081,0.0,1.0
2016-12-06,32.68,32.98,31.9,31.94,17146959,20.3676133660989,20.5545865610141,19.8814830593193,19.9064128186413,27512434.0808974,0.0,1.0
2016-12-07,33.28,33.325,32.74,33.03,17631530,20.7415597559293,20.7696057351666,20.4050080050819,20.5857487601667,28289932.1605869,0.0,1.0
2016-12-08,33.01,33.19,32.73,33.02,17954112,20.5732838805056,20.6854677974548,20.3987755652514,20.5795163203362,28807517.582625,0.0,1.0
2016-12-09,32.82,33.32,32.765,32.9,16499304,20.454867523726,20.7664895152514,20.4205891046582,20.5047270423701,26473266.4072204,0.0,1.0
2016-12-12,32.43,32.89,32.31,32.73,14327122,20.2118023703362,20.4984946025396,20.1370130923701,20.3987755652514,22987982.8600497,0.0,1.0
2016-12-13,32.72,33.04,32.41,32.77,12636317,20.3925431254209,20.5919811999972,20.1993374906752,20.4237053245735,20275072.5937948,0.0,1.0
2016-12-14,31.5,32.81,31.38,32.67,28596404,19.632185466099,20.4486350838955,19.5573961881329,20.3613809262684,45883160.9733662,0.0,1.0
2016-12-15,31.87,32.0,31.27,31.51,26875787,19.8627857398278,19.9438074576244,19.4888393499973,19.6384179059295,43122417.1125468,0.0,1.0
2016-12-16,31.53,32.11,31.44,31.84,22899736,19.6508827855905,20.01236429576,19.5947908271159,19.8440884203362,36742811.1987643,0.0,1.0
2016-12-19,31.11,31.85,31.04,31.85,13987650,19.3891203127092,19.8503208601668,19.3454932338956,19.8503208601668,22443297.2967197,0.0,1.0
2016-12-20,31.53,31.64,31.25,31.64,17307485,19.6508827855905,19.7194396237261,19.4763744703363,19.7194396237261,27769999.3432433,0.0,1.0
2016-12-21,31.3,31.63,31.15,31.58,16848396,19.7539810517547,19.9622498615656,19.6593134109316,19.9306939812912,26696127.3992493,0.395422,1.0
2016-12-22,31.44,31.65,31.11,31.31,14069606,19.842337516523,19.9748722136753,19.6340687067121,19.7602922278096,22293160.3835309,0.0,1.0
2016-12-23,32.27,32.385,32.05,32.09,12471543,20.3661651290775,20.4387436537085,20.2273192558703,20.2525639600898,19761044.3625147,0.0,1.0
2016-12-27,32.53,32.625,32.34,32.52,7654199,20.5302557065042,20.5902118790255,20.4103433614616,20.5239445304493,12128007.4164452,0.0,1.0
2016-12-28,33.04,33.2,32.69,32.71,12581480,20.8521256853028,20.9531045021807,20.6312345233822,20.6438568754919,19935238.5206939,0.0,1.0
2016-12-29,33.66,33.78,33.19,33.21,20819616,21.2434186007049,21.3191527133634,20.9467933261259,20.9594156782356,32988488.7047674,0.0,1.0
2016-12-30,33.34,33.74,33.09,33.62,14595168,21.041460966949,21.2939080091439,20.8836815655771,21.2181738964854,23125908.5043731,0.0,1.0
2017-01-03,34.46,34.61,34.02,34.05,20781143,21.7483126850948,21.8429803259179,21.4706209386804,21.489554466845,32927528.5926338,0.0,1.0
2017-01-04,34.81,34.94,34.6,34.73,13846728,21.9692038470154,22.0512491357288,21.8366691498631,21.9187144385764,21940012.2569978,0.0,1.0
2017-01-05,35.22,35.475,34.9,34.97,13076935,22.2279620652652,22.3888970546645,22.0260044315093,22.0701826638934,20720282.3789103,0.0,1.0
2017-01-06,34.86,35.09,34.63,35.03,12121425,22.0007597272898,22.1459167765519,21.8556026780277,22.1080497202226,19206285.6345758,0.0,1.0
2017-01-09,34.85,35.36,34.81,35.18,24442587,21.9944485512349,22.3163185300335,21.9692038470154,22.2027173610457,38729052.6955345,0.0,1.0
2017-01-10,35.25,35.52,35.03,35.37,15983270,22.2468955934299,22.4172973469115,22.1080497202226,22.3226297060883,25325343.2657089,0.0,1.0
2017-01-11,36.03,36.15,34.56,34.75,21222583,22.73916732571,22.8149014383685,21.8114244456436,21.9313367906862,33626986.1836783,0.0,1.0
2017-01-12,36.42,36.59,36.205,36.35,19758394,22.9853031918501,23.0925931847829,22.8496129066703,22.941124959466,31306992.2756185,0.0,1.0
2017-01-13,35.94,36.095,35.58,35.88,14507692,22.6823667412161,22.7801899700667,22.4551644032407,22.6444996848869,22987303.5926429,0.0,1.0
2017-01-17,36.19,36.395,35.54,35.73,21582781,22.840146142588,22.9695252517129,22.4299196990212,22.5498320440638,34197716.5782485,0.0,1.0
2017-01-18,35.66,36.19,35.64,35.99,15508486,22.5056538116797,22.840146142588,22.4930314595699,22.7139226214905,24573052.4155221,0.0,1.0
2017-01-19,36.13,36.14,35.76,36.13,23827913,22.8022790862587,22.8085902623136,22.5687655722284,22.8022790862587,37755107.4361161,0.0,1.0
2017-01-20,36.68,36.72,36.1,36.37,26899867,23.1493937692768,23.1746384734963,22.7833455580941,22.9537473115757,42622590.0943247,0.0,1.0
2017-01-23,37.67,37.71,36.76,36.92,28922261,23.7742001987093,23.7994449029288,23.1998831777158,23.3008619945938,45827054.6543622,0.0,1.0
2017-01-24,37.39,37.6,37.18,37.3,17856254,23.5974872691728,23.7300219663252,23.4649525720205,23.540686684679,28293069.0646964,0.0,1.0
2017-01-25,37.96,37.985,37.59,37.69,12952351,23.9572243043006,23.9730022444378,23.7237107902703,23.786822550819,20522880.1849027,0.0,1.0
2017-01-26,37.58,37.66,37.29,37.5,18912395,23.7173996142154,23.7678890226544,23.5343755086241,23.6669102057764,29966514.6964094,0.0,1.0
2017-01-27,37.77,37.81,37.53,37.63,9059850,23.837311959258,23.8625566634775,23.6858437339411,23.7489554944898,14355248.4057289,0.0,1.0
2017-01-30,37.06,37.41,36.94,37.33,11740843,23.389218459362,23.6101096212826,23.3134843467035,23.5596202128436,18603256.9808179,0.0,1.0
2017-01-31,36.87,37.37,36.81,37.24,10519487,23.2693061143194,23.5848649170631,23.2314390579902,23.5028196283497,16668029.7119528,0.0,1.0
2017-02-01,37.16,37.32,36.92,37.26,9357342,23.4523302199107,23.5533090367887,23.3008619945938,23.5154419804595,14826621.7241301,0.0,1.0
2017-02-02,37.31,37.53,37.085,37.29,8173063,23.5469978607338,23.6858437339411,23.4049963994992,23.5343755086241,12950142.6183294,0.0,1.0
2017-02-03,37.6,37.92,37.42,37.55,12517955,23.7300219663252,23.9319796000811,23.6164207973375,23.6984660860508,19834583.7466112,0.0,1.0
2017-02-06,37.03,37.47,36.97,37.35,9535060,23.3702849311974,23.6479766776118,23.3324178748681,23.5722425649533,15108214.2489698,0.0,1.0
2017-02-07,37.03,37.34,36.95,37.23,7513005,23.3702849311974,23.5659313888985,23.3197955227584,23.4965084522949,11904286.8312922,0.0,1.0
2017-02-08,37.58,37.66,36.87,36.93,11056689,23.7173996142154,23.7678890226544,23.2693061143194,23.3071731706486,17519221.3049763,0.0,1.0
2017-02-09,37.44,37.76,37.25,37.53,11799403,23.6290431494472,23.8310007832032,23.5091308044046,23.6858437339411,18696044.7583903,0.0,1.0
2017-02-10,38.27,38.35,37.8,37.84,16044658,24.1528707620017,24.2033601704407,23.8562454874227,23.8814901916422,25422611.9830863,0.0,1.0
2017-02-13,38.5,38.69,38.225,38.36,11784905,24.2980278112638,24.4179401563064,24.1244704697548,24.2096713464956,18673072.8116819,0.0,1.0
2017-02-14,38.98,39.01,38.05,38.55,14993180,24.6009642618978,24.6198977900624,24.0140248887945,24.3295836915382,23756554.831681,0.0,1.0
2017-02-15,40.04,40.1,39.06,39.2,29230971,25.2699489237144,25.3078159800436,24.6514536703367,24.739810135105,46316202.7898536,0.0,1.0
2017-02-16,39.38,40.31,39.34,40.29,19482852,24.8534113040927,25.440350677196,24.8281665998732,25.4277283250862,30870398.5288996,0.0,1.0
2017-02-17,39.24,39.39,38.88,39.09,10992601,24.7650548393245,24.8597224801476,24.537852501349,24.6703871985014,17417674.4626084,0.0,1.0
2017-02-21,40.05,40.06,39.67,39.96,17182053,25.2762600997692,25.2825712758241,25.036435409684,25.2194595152754,27224803.8251625,0.0,1.0
2017-02-22,40.15,40.17,39.84,39.97,9611853,25.339371860318,25.3519942124277,25.1437254026169,25.2257706913303,15229892.0461542,0.0,1.0
2017-02-23,39.55,40.8,39.52,40.75,17418884,24.9607012970256,25.7495983038848,24.9417677688609,25.7180424236104,27600060.3509523,0.0,1.0
2017-02-24,38.36,38.91,38.34,38.84,21906347,24.2096713464956,24.5567860295136,24.1970489943858,24.5126077971295,34710403.9081323,0.0,1.0
2017-02-27,38.53,38.81,38.31,38.44,8724740,24.3169613394284,24.4936742689649,24.1781154662212,24.2601607549346,13824269.7147744,0.0,1.0
2017-02-28,37.73,38.56,37.6325,38.48,15334056,23.8120672550385,24.3358948675931,23.7505332885035,24.2854054591541,24296669.6962264,0.0,1.0
2017-03-01,38.98,39.0,38.27,38.3,19287959,24.6009642618978,24.6135866140075,24.1528707620017,24.1718042901663,30561592.3756478,0.0,1.0
2017-03-02,37.42,38.48,37.41,38.37,22080703,23.6164207973375,24.2854054591541,23.6101096212826,24.2159825225505,34986669.3751134,0.0,1.0
2017-03-03,38.58,38.62,37.675,37.96,16820932,24.3485172197028,24.3737619239223,23.7773557867367,23.9572243043006,26652610.9456419,0.0,1.0
2017-03-06,38.08,38.69,38.02,38.62,8038695,24.0329584169591,24.4179401563064,23.9950913606299,24.3737619239223,12737237.7669487,0.0,1.0
2017-03-07,37.94,38.46,37.88,38.46,11179907,23.9446019521909,24.2727831070443,23.9067348958616,24.2727831070443,17714459.0846368,0.0,1.0
2017-03-08,36.81,37.42,36.52,37.36,16863565,23.2314390579902,23.6164207973375,23.0484149523988,23.5785537410082,26720162.5392423,0.0,1.0
2017-03-09,36.32,36.92,36.185,36.82,19763782,22.9221914313013,23.3008619945938,22.8369905545606,23.237750234045,31315529.5117108,0.0,1.0
2017-03-10,37.12,37.335,36.8,37.27,19258886,23.4270855156912,23.562775800871,23.2251278819353,23.5217531565144,30515526.4764443,0.0,1.0
2017-03-13,37.35,37.5,37.0301,37.23,13202161,23.5722425649533,23.6669102057764,23.3703480429579,23.4965084522949,20918701.8159711,0.0,1.0
2017-03-14,36.65,37.29,36.6,37.12,12656324,23.1304602411122,23.5343755086241,23.0989043608378,23.4270855156912,20053828.1454315,0.0,1.0
2017-03-15,38.15,38.24,36.56,36.88,24865708,24.0771366493432,24.1339372338371,23.0736596566183,23.2756172903743,39399484.0007638,0.0,1.0
2017-03-16,37.85,38.34,37.73,38.29,14485577,23.887801367697,24.1970489943858,23.8120672550385,24.1654931141115,22952262.5799889,0.0,1.0
2017-03-17,37.23,38.18,37.08,38.07,20570766,23.4965084522949,24.0960701775079,23.4018408114717,24.0266472409042,32594188.1848066,0.0,1.0
2017-03-20,38.02,38.105,36.93,37.04,16387035,23.9950913606299,24.0487363570963,23.3071731706486,23.3765961072523,25965105.1682282,0.0,1.0
2017-03-21,36.71,38.14,36.64,37.95,23932690,23.1683272974414,24.0708254732884,23.1241490650573,23.9509131282458,37921125.6220912,0.0,1.0
2017-03-22,36.98,37.31,36.3534,36.63,15864518,23.338729050923,23.5469978607338,22.9432707593246,23.1178378890024,25137181.821681,0.0,1.0
2017-03-23,36.57,36.95,36.38,36.47,11087156,23.0799708326732,23.3197955227584,22.9600584876306,23.0168590721245,17567495.9842676,0.0,1.0
2017-03-24,37.12,37.2,36.64,36.84,8608896,23.4270855156912,23.4775749241302,23.1241490650573,23.2503725861548,13640715.9698103,0.0,1.0
2017-03-27,37.01,37.09,36.42,36.54,9116411,23.3576625790876,23.4081519875266,22.9853031918501,23.0610373045086,14444868.7863176,0.0,1.0
2017-03-28,37.16,37.33,36.9,37.09,14551410,23.4523302199107,23.5596202128436,23.288239642484,23.4081519875266,23056574.3586933,0.0,1.0
2017-03-29,37.96,38.0,37.2,37.21,13836197,23.9572243043006,23.9824690085201,23.4775749241302,23.4838861001851,21923325.985044,0.0,1.0
2017-03-30,37.42,37.96,37.355,37.72,10620455,23.6164207973375,23.9572243043006,23.5753981529808,23.8057560789837,16828012.5727098,0.0,1.0
2017-03-31,37.46,37.8,36.97,37.16,11828315,23.641665501557,23.8562454874227,23.3324178748681,23.4523302199107,18741855.5545851,0.0,1.0
2017-04-03,37.9,37.93,37.48,37.69,12370284,23.9193572479714,23.938290776136,23.6542878536667,23.786822550819,19600600.4149531,0.0,1.0
2017-04-04,38.24,38.27,37.51,37.68,11020830,24.1339372338371,24.1528707620017,23.6732213818313,23.7805113747642,17462403.0516298,0.0,1.0
2017-04-05,37.41,38.62,37.39,38.41,18968148,23.6101096212826,24.3737619239223,23.5974872691728,24.24122722677,30054854.8084823,0.0,1.0
2017-04-06,36.78,37.68,36.63,37.24,15996196,23.2125055298255,23.7805113747642,23.1178378890024,23.5028196283497,25345824.3929785,0.0,1.0
2017-04-07,37.0,37.69,36.81,37.12,14424688,23.3513514030328,23.786822550819,23.2314390579902,23.4270855156912,22855784.5234894,0.0,1.0
2017-04-10,37.1,37.31,36.77,37.22,14699854,23.4144631635815,23.5469978607338,23.2061943537707,23.49019727624,23291782.5016912,0.0,1.0
2017-04-11,37.0,37.33,36.245,37.19,16826909,23.3513514030328,23.5596202128436,22.8748576108898,23.4712637480754,26662081.4467782,0.0,1.0
2017-04-12,36.92,36.99,36.6,36.95,12627754,23.3008619945938,23.3450402269779,23.0989043608378,23.3197955227584,20008559.2450687,0.0,1.0
2017-04-13,36.09,37.05,36.06,36.9,13884849,22.7770343820393,23.3829072833071,22.7581008538746,23.288239642484,22000414.6283918,0.0,1.0
2017-04-17,37.55,37.57,36.67,36.76,18783853,23.6984660860508,23.7110884381606,23.1430825932219,23.1998831777158,29762841.0880638,0.0,1.0
2017-04-18,37.28,37.87,37.11,37.34,11068429,23.5280643325692,23.9004237198068,23.4207743396364,23.5659313888985,17537823.2262315,0.0,1.0
2017-04-19,36.46,37.43,36.43,37.37,11120458,23.0105478960696,23.6227319733923,22.991614367905,23.5848649170631,17620262.694799,0.0,1.0
2017-04-20,36.33,36.92,36.135,36.85,14171415,22.9285026073562,23.3008619945938,22.8054346742862,23.2566837622097,22454475.800998,0.0,1.0
2017-04-21,36.16,36.6,36.09,36.46,13761017,22.8212126144234,23.0989043608378,22.7770343820393,23.0105478960696,21804203.9714186,0.0,1.0
2017-04-24,37.22,37.41,37.055,37.22,11958996,23.49019727624,23.6101096212826,23.3860628713346,23.49019727624,18948918.3886176,0.0,1.0
2017-04-25,37.21,37.28,36.51,36.62,15643594,23.4838861001851,23.5280643325692,23.0421037763439,23.1115267129476,24787129.7900483,0.0,1.0
2017-04-26,36.86,37.11,36.5,36.69,13105280,23.2629949382645,23.4207743396364,23.0357926002891,23.1557049453317,20765194.7688571,0.0,1.0
2017-04-27,36.7,37.17,36.45,37.17,11526957,23.1620161213866,23.4586413959656,23.0042367200147,23.4586413959656,18264356.5949938,0.0,1.0
2017-04-28,37.17,37.23,36.43,36.47,17779952,23.4586413959656,23.4965084522949,22.991614367905,23.0168590721245,28172169.2524639,0.0,1.0
2017-05-01,37.47,37.795,37.09,37.25,8359641,23.6479766776118,23.8530898993952,23.4081519875266,23.5091308044046,13245773.731101,0.0,1.0
2017-05-02,38.31,38.38,37.57,37.57,19169825,24.1781154662212,24.2222936986053,23.7110884381606,23.7110884381606,30374410.1468955,0.0,1.0
2017-05-03,37.88,38.31,37.75,38.11,9684321,23.9067348958616,24.1781154662212,23.8246896071483,24.0518919451237,15344716.9209001,0.0,1.0
2017-05-04,36.9,37.48,36.77,37.46,15488665,23.288239642484,23.6542878536667,23.2061943537707,23.641665501557,24541646.2246194,0.0,1.0
2017-05-05,37.59,37.62,37.01,37.17,11542657,23.7237107902703,23.7426443184349,23.3576625790876,23.4586413959656,18289233.0995684,0.0,1.0
2017-05-08,37.11,37.6,36.9948,37.33,11133844,23.4207743396364,23.7300219663252,23.3480695914842,23.5596202128436,17641472.6878076,0.0,1.0
2017-05-09,37.8,37.935,37.33,37.33,14141464,23.8562454874227,23.9414463641635,23.5596202128436,23.5596202128436,22407018.7189271,0.0,1.0
2017-05-10,38.58,38.76,38.45,38.47,15761164,24.3485172197028,24.4621183886905,24.2664719309895,24.2790942830992,24973418.3660249,0.0,1.0
2017-05-11,38.96,39.08,38.57,38.85,12192172,24.588341909788,24.6640760224465,24.3422060436479,24.5189189731844,19318383.6007629,0.0,1.0
2017-05-12,39.74,39.85,39.42,39.47,22975341,25.0806136420682,25.1500365786718,24.8786560083122,24.9102118885866,36404214.9992909,0.0,1.0
2017-05-15,40.15,40.26,39.91,40.0,16380799,25.339371860318,25.4087947969216,25.187903635001,25.2447042194949,25955224.2839908,0.0,1.0
2017-05-16,40.44,40.46,39.99,40.37,18132475,25.5223959659093,25.5350183180191,25.23839304344,25.4782177335252,28730738.6806259,0.0,1.0
2017-05-17,39.14,40.085,39.04,39.93,20321466,24.7019430787757,25.2983492159613,24.638831318227,25.2005259871108,32199174.6440143,0.0,1.0
2017-05-18,32.75,34.59,31.78,32.19,166606767,20.6691015797114,21.8303579738082,20.0569175023887,20.3156757206385,263986879.071992,0.0,1.0
2017-05-19,34.96,35.19,34.33,34.64,54404656,22.0638714878385,22.2090285371006,21.6662673963815,21.8619138540826,86203673.4943986,0.0,1.0
2017-05-22,33.99,34.39,33.35,34.16,38465116,21.4516874105158,21.7041344527107,21.0477721430039,21.5589774034486,60947620.0086287,0.0,1.0
2017-05-23,34.8,35.0,34.42,34.42,30406374,21.9628926709605,22.089116192058,21.7230679808753,21.7230679808753,48178617.9558708,0.0,1.0
2017-05-24,35.18,35.825,34.96,35.18,29025170,22.2027173610457,22.6097882165851,22.0638714878385,22.2027173610457,45990113.0116403,0.0,1.0
2017-05-25,34.95,35.48,34.59,35.31,19679563,22.0575603117836,22.392052642692,21.8303579738082,22.2847626497591,31182085.2863117,0.0,1.0
2017-05-26,35.5,35.79,35.23,35.35,23143069,22.4046749948017,22.587699100393,22.2342732413201,22.3100073539786,36669978.4616658,0.0,1.0
2017-05-30,35.54,35.64,35.37,35.48,11321307,22.4299196990212,22.4930314595699,22.3226297060883,22.392052642692,17938506.0748817,0.0,1.0
2017-05-31,35.17,35.7399,35.11,35.64,14579349,22.1964061849909,22.5560801083581,22.1585391286616,22.4930314595699,23100843.4454008,0.0,1.0
2017-06-01,34.89,35.57,34.725,35.47,16180657,22.0196932554544,22.4488532271858,21.915558850549,22.3857414666371,25638101.1388594,0.0,1.0
2017-06-02,34.93,35.3,34.71,35.25,16114302,22.0449379596739,22.2784514737042,21.9060920864667,22.2468955934299,25532962.2559902,0.0,1.0
2017-06-05,34.55,34.96,34.3645,34.59,19925686,21.8051132695887,22.0638714878385,21.6880409537708,21.8303579738082,31572064.9000318,0.0,1.0
2017-06-06,34.96,35.11,34.525,34.74,17451845,22.0638714878385,22.1585391286616,21.7893353294515,21.9250256146313,27652286.7501423,0.0,1.0
2017-06-07,35.04,35.34,34.78,35.17,13661720,22.1143608962775,22.3036961779237,21.9502703188508,22.1964061849909,21646868.7946836,0.0,1.0
2017-06-08,34.89,35.0,34.49,34.66,15859290,22.0196932554544,22.089116192058,21.7672462132595,21.8745362061923,25128898.1041067,0.0,1.0
2017-06-09,34.24,35.02,34.2101,34.9,13364844,21.6094668118876,22.1017385441678,21.5905963954835,22.0260044315093,21176471.5225765,0.0,1.0
2017-06-12,33.85,34.27,33.49,34.11,21677946,21.3633309457475,21.6284003400522,21.1361286077721,21.5274215231743,34348504.6392574,0.0,1.0
2017-06-13,33.96,33.99,33.555,33.84,16070186,21.4327538823512,21.4516874105158,21.1771512521288,21.3570197696927,25463060.8626264,0.0,1.0
2017-06-14,34.32,34.72,34.0,34.45,18109453,21.6599562203266,21.9124032625216,21.4579985865706,21.74200150904,28694260.5348733,0.0,1.0
2017-06-15,33.96,34.05,33.6,33.87,12508923,21.4327538823512,21.489554466845,21.2055515443757,21.3759532978573,19820272.6262724,0.0,1.0
2017-06-16,34.14,34.2,33.875,34.07,14622097,21.5463550513389,21.5842221076681,21.3791088858847,21.5021768189548,23168577.255436,0.0,1.0
2017-06-19,34.31,34.45,33.95,33.95,21970372,21.6536450442717,21.74200150904,21.4264427062963,21.4264427062963,34811850.9275838,0.0,1.0
2017-06-20,32.82,33.77,32.82,33.75,29422091,20.8879252003564,21.4925421698975,20.8879252003564,21.4798133915914,46229245.7176898,0.276724,1.0
2017-06-21,32.9,33.285,32.7,33.04,14202209,20.9388403135809,21.1838692959739,20.8115525305197,21.0279417617238,22315117.2224634,0.0,1.0
2017-06-22,33.1,33.26,32.765,32.96,18085774,21.0661280966422,21.1679583230913,20.8529210600146,20.9770266484993,28417140.3806957,0.0,1.0
2017-06-23,33.04,33.24,32.9,33.12,11722423,21.0279417617238,21.1552295447851,20.9388403135809,21.0788568749484,18418771.5711197,0.0,1.0
2017-06-26,34.0,34.02,33.49,33.5,14216206,21.638923120418,21.6516518987241,21.3143392736117,21.3207036627648,22337109.9065425,0.0,1.0
2017-06-27,33.42,33.915,33.24,33.61,16233285,21.2697885495403,21.584825812617,21.1552295447851,21.3907119434485,25506430.5616581,0.0,1.0
2017-06-28,33.96,34.0,33.305,33.72,13440430,21.6134655638057,21.638923120418,21.19659807428,21.4607202241322,21118177.5293064,0.0,1.0
2017-06-29,33.82,34.05,33.455,33.96,12063322,21.5243641156628,21.6707450661833,21.292063911576,21.6134655638057,18954406.6364832,0.0,1.0
2017-06-30,34.14,34.27,33.88,33.92,11254993,21.7280245685609,21.8107616275507,21.5625504505812,21.5880080071935,17684325.5956172,0.0,1.0
2017-07-03,34.4,34.57,34.19,34.45,7280681,21.8934986865406,22.0016933021427,21.7598465143262,21.9253206323059,11439716.876041,0.0,1.0
2017-07-05,34.45,34.61,33.81,34.29,18135217,21.9253206323059,22.0271508587549,21.5179997265098,21.8234904058569,28494827.3335373,0.0,1.0
2017-07-06,33.88,34.4,33.835,34.32,23154161,21.5625504505812,21.8934986865406,21.5339106993924,21.8425835733161,36380806.4578398,0.0,1.0
2017-07-07,34.07,34.38,33.77,34.31,12326714,21.6834738444894,21.8807699082344,21.4925421698975,21.836219184163,19368259.3938577,0.0,1.0
2017-07-10,34.66,34.765,34.42,34.44,17304543,22.0589728045202,22.1257988906274,21.9062274648467,21.9189562431528,27189636.8745283,0.0,1.0
2017-07-11,35.24,35.28,34.67,34.73,13742203,22.4281073753979,22.4535649320102,22.0653371936733,22.1035235285917,21592336.1527695,0.0,1.0
2017-07-12,36.29,36.37,35.4242,35.72,33903387,23.0963682364697,23.1472833496942,22.5453394235974,22.733598054745,53270449.3465446,0.0,1.0
2017-07-13,36.55,36.58,36.3,36.44,17966897,23.2618423544493,23.2809355219085,23.1027326256227,23.1918340737656,28230355.7621864,0.0,1.0
2017-07-14,36.82,37.01,36.73,36.77,15195632,23.4336808615821,23.5546042554903,23.3764013592045,23.4018589158168,23876025.8597388,0.0,1.0
2017-07-17,36.78,36.94,36.7,36.92,11966816,23.4082233049698,23.5100535314188,23.3573081917453,23.4973247531127,18802772.2884271,0.0,1.0
2017-07-18,37.12,37.16,36.69,36.79,12629363,23.624612536174,23.6500700927863,23.3509438025922,23.4145876941229,19843794.4259264,0.0,1.0
2017-07-19,37.13,37.41,36.89,37.3,14264201,23.6309769253271,23.8091798216129,23.4782315856535,23.7391715409292,22412521.6999537,0.0,1.0
2017-07-20,37.35,37.48,37.09,37.41,13497789,23.7709934866945,23.8537305456843,23.6055193687148,23.8091798216129,21208302.4393653,0.0,1.0
2017-07-21,37.06,37.49,37.0,37.45,8780207,23.5864262012556,23.8600949348374,23.5482398663372,23.8346373782251,13795836.1577761,0.0,1.0
2017-07-24,37.2,37.22,36.94,37.13,8921101,23.6755276493985,23.6882564277046,23.5100535314188,23.6309769253271,14017214.8268227,0.0,1.0
2017-07-25,37.13,37.57,37.04,37.41,12651667,23.6309769253271,23.9110100480619,23.5736974229495,23.8091798216129,19878839.4231187,0.0,1.0
2017-07-26,37.17,37.29,36.88,37.02,19234014,23.6564344819393,23.7328071517761,23.4718671965005,23.5609686446434,30221304.0991371,0.0,1.0
2017-07-27,37.12,37.425,36.98,37.39,13050064,23.624612536174,23.8187264053425,23.5355110880311,23.7964510433067,20504817.8012765,0.0,1.0
2017-07-28,37.39,37.44,36.97,37.1,10928825,23.7964510433067,23.8282729890721,23.529146698878,23.6118837578679,17171836.506475,0.0,1.0
2017-07-31,37.8,37.86,37.48,37.73,10373787,24.0573909985824,24.0955773335007,23.8537305456843,24.0128402745109,16299737.1004656,0.0,1.0
2017-08-01,38.12,38.35,37.82,37.84,16687160,24.2610514514804,24.4074324020009,24.0701197768885,24.0828485551946,26219578.3423552,0.0,1.0
2017-08-02,38.54,38.71,37.9,37.96,17474645,24.5283557959091,24.6365504115112,24.121034890113,24.1592212250314,27456908.4003716,0.0,1.0
2017-08-03,38.43,38.595,38.24,38.57,11153950,24.4583475152254,24.563359936251,24.3374241213172,24.5474489633683,17525562.5194288,0.0,1.0
2017-08-04,38.3,38.53,38.02,38.41,16877627,24.3756104562356,24.521991406756,24.1974075599498,24.4456187369193,26518848.2257944,0.0,1.0
2017-08-07,38.81,38.93,38.24,38.29,10586435,24.7001943030418,24.7765669728786,24.3374241213172,24.3692460670825,16633858.7182451,0.0,1.0
2017-08-08,38.74,39.139,38.64,38.7,12401544,24.6556435789704,24.9095827061776,24.5919996874397,24.6301860223581,19485835.4851373,0.0,1.0
2017-08-09,38.34,38.44,38.09,38.24,17070542,24.4010680128478,24.4647119043785,24.2419582840212,24.3374241213172,26821964.5113647,0.0,1.0
2017-08-10,37.61,38.18,37.61,38.16,24461748,23.9364676046741,24.2992377863988,23.9364676046741,24.2865090080927,38435342.9868804,0.0,1.0
2017-08-11,38.0,38.285,37.49,37.71,19111671,24.1846787816436,24.366063872506,23.8600949348374,24.0001114962048,30029073.5534278,0.0,1.0
2017-08-14,38.05,38.67,37.79,37.86,21263212,24.216500727409,24.6110928548989,24.0510266094293,24.0955773335007,33409666.6445402,0.0,1.0
2017-08-15,38.44,38.61,38.18,38.25,15376655,24.4647119043785,24.5729065199806,24.2992377863988,24.3437885104702,24160456.9271144,0.0,1.0
2017-08-16,38.93,39.04,38.51,38.67,16823429,24.7765669728786,24.8465752535623,24.5092626284499,24.6110928548989,26433690.0139119,0.0,1.0
2017-08-17,38.22,38.75,38.165,38.57,18494727,24.3246953430111,24.6620079681235,24.2896912026692,24.5474489633683,29059704.7968001,0.0,1.0
2017-08-18,39.03,39.11,38.26,38.56,21809239,24.8402108644093,24.8911259776338,24.3501528996233,24.5410845742152,34267607.5825752,0.0,1.0
2017-08-21,38.75,39.335,38.605,39.19,11782753,24.6620079681235,25.0343247335777,24.569724325404,24.9420410908583,18513564.6432418,0.0,1.0
2017-08-22,39.33,39.93,39.22,39.51,22662468,25.0311425390012,25.413005888185,24.9611342583175,25.1457015437563,35608237.4206945,0.0,1.0
2017-08-23,40.09,40.23,39.54,39.62,19662500,25.514836114634,25.6039375627769,25.1647947112155,25.21570982444,30894559.5989107,0.0,1.0
2017-08-24,40.3,40.545,40.05,40.26,11367311,25.6484882868484,25.8044158210985,25.4893785580218,25.6230307302361,17860804.4332538,0.0,1.0
2017-08-25,40.14,40.57,40.025,40.34,14042240,25.5466580603994,25.8203267939811,25.4734675851391,25.6739458434607,22063767.0989044,0.0,1.0
2017-08-28,40.08,40.415,40.0,40.25,13873883,25.508471725481,25.7216787621086,25.4575566122565,25.6166663410831,21799237.3915735,0.0,1.0
2017-08-29,40.14,40.215,39.58,39.64,9346014,25.5466580603994,25.5943909790474,25.1902522678278,25.2284386027462,14684856.2764274,0.0,1.0
2017-08-30,39.99,40.1,39.78,40.03,11649314,25.4511922231034,25.5212005037871,25.3175400508891,25.4766497797157,18303899.5885276,0.0,1.0
2017-08-31,40.0,40.31,39.87,40.25,13329476,25.4575566122565,25.6548526760015,25.3748195532666,25.6166663410831,20943841.8667132,0.0,1.0
2017-09-01,40.61,40.96,40.51,40.7,21447010,25.8457843505934,26.0685379709506,25.7821404590627,25.903063852971,33698457.9104098,0.0,1.0
2017-09-05,40.98,41.57,40.79,41.48,23363826,26.0812667492567,26.4567657092875,25.9603433553485,26.39948620691,36710241.0586436,0.0,1.0
2017-09-06,41.89,42.07,41.48,41.57,27108638,26.6604261621856,26.7749851669407,26.39948620691,26.4567657092875,42594249.5784511,0.0,1.0
2017-09-07,42.21,42.47,42.12,42.23,15367729,26.8640866150836,27.0295607330633,26.8068071127061,26.8768153933898,24146432.0147697,0.0,1.0
2017-09-08,41.92,42.24,41.87,42.24,16227633,26.6795193296448,26.8831797825428,26.6476973838795,26.8831797825428,25497549.8979148,0.0,1.0
2017-09-11,42.55,42.93,42.43,42.45,21034451,27.0804758462878,27.3223226341043,27.004103176451,27.0168319547572,33050227.5931274,0.0,1.0
2017-09-12,42.37,42.96,42.215,42.36,24609267,26.9659168415327,27.3414158015634,26.8672688096602,26.9595524523796,38667131.1388178,0.0,1.0
2017-09-13,42.4,42.65,42.085,42.25,18572200,26.9850100089919,27.1441197378185,26.7845317506703,26.8895441716959,29181433.6825372,0.0,1.0
2017-09-14,42.66,42.72,41.97,42.17,16080092,27.1504841269715,27.1886704618899,26.7113412754101,26.8386290584714,25265727.1786379,0.0,1.0
2017-09-15,43.35,43.38,42.46,42.62,25992389,27.5896269785329,27.6087201459921,27.0231963439102,27.1250265703593,40840351.485242,0.0,1.0
2017-09-18,43.13,43.66,43.01,43.26,17535117,27.4496104171655,27.7869230422779,27.3732377473288,27.5323474761554,27551924.5889573,0.0,1.0
2017-09-19,43.06,43.325,42.79,43.23,11279701,27.4050596930941,27.5737160056503,27.2332211859614,27.5132543086962,17723147.8602615,0.0,1.0
2017-09-20,43.19,43.44,42.524,43.35,19275570,27.4877967520839,27.6469064809105,27.0639284344899,27.5896269785329,30286598.6607998,0.0,1.0
2017-09-21,42.62,43.3,42.525,43.15,12265636,27.1250265703593,27.5578050327676,27.0645648734052,27.4623391954717,19272291.0321955,0.0,1.0
2017-09-22,42.73,43.02,42.525,42.71,9983121,27.195034851043,27.3796021364818,27.0645648734052,27.1823060727368,15685905.9996255,0.0,1.0
2017-09-25,41.79,42.62,41.745,42.62,12343800,26.5967822706549,27.1250265703593,26.5681425194662,27.1250265703593,19395105.6466387,0.0,1.0
2017-09-26,41.68,42.035,41.66,41.9,13886396,26.5267739899712,26.752709804905,26.5140452116651,26.6667905513387,21818898.3514851,0.0,1.0
2017-09-27,40.92,41.5,40.63,41.37,21885033,26.0430804143384,26.4122149852161,25.8585131288995,26.3294779262263,34386698.3518182,0.0,1.0
2017-09-28,40.97,41.18,40.735,40.83,14574384,26.0749023601037,26.208554532318,25.9253392150067,25.9858009119608,22899894.4745282,0.0,1.0
2017-09-29,41.69,41.77,41.3,41.57,21891443,26.5331383791243,26.5840534923488,26.2849272021548,26.4567657092875,34396770.0175286,0.0,1.0
2017-10-02,41.72,41.835,41.35,41.44,10137217,26.5522315465835,26.6254220218437,26.3167491479201,26.3740286502977,15928028.2148043,0.0,1.0
2017-10-03,43.18,43.2175,41.78,41.84,17628913,27.4814323629309,27.5052988222549,26.5904178815019,26.6286042164203,27699300.8692949,0.0,1.0
2017-10-04,43.32,43.65,43.12,43.3,15844671,27.5705338110738,27.7805586531249,27.4432460280125,27.5578050327676,24895823.6508395,0.0,1.0
2017-10-05,43.12,44.025,43.04,43.91,22192436,27.4432460280125,28.0192232463648,27.392330914788,27.9460327711045,34869703.0716852,0.0,1.0
2017-10-06,42.62,42.75,42.23,42.49,20436211,27.1250265703593,27.2077636293491,26.8768153933898,27.0422895113694,32110247.3599702,0.0,1.0
2017-10-09,42.0,42.37,41.79,42.3,11686353,26.7304344428693,26.9659168415327,26.5967822706549,26.9213661174612,18362096.8469121,0.0,1.0
2017-10-10,42.82,42.98,42.5136,42.78,15347091,27.2523143534205,27.3541445798696,27.0573094697707,27.2268567968083,24114004.7079164,0.0,1.0
2017-10-11,42.94,43.11,42.625,43.07,14390218,27.3286870232573,27.4368816388594,27.1282087649358,27.4114240822472,22610524.9913448,0.0,1.0
2017-10-12,42.76,42.97,42.62,42.8,13369240,27.2141280185022,27.3477801907165,27.1250265703593,27.2395855751144,21006320.7614566,0.0,1.0
2017-10-13,43.34,43.42,42.99,43.36,22542777,27.5832625893799,27.6341777026044,27.3605089690226,27.595991367686,35420173.810627,0.0,1.0
2017-10-16,42.94,43.42,42.8,43.34,20290983,27.3286870232573,27.6341777026044,27.2395855751144,27.5832625893799,31882058.9250596,0.0,1.0
2017-10-17,42.64,42.82,42.31,42.79,16256035,27.1377553486654,27.2523143534205,26.9277305066143,27.2332211859614,25542176.3330949,0.0,1.0
2017-10-18,42.7,42.89,42.3,42.73,16897829,27.1759416835838,27.296865077492,26.9213661174612,27.195034851043,26550590.4708303,0.0,1.0
2017-10-19,42.5,42.5,41.98,42.23,14723947,27.0486539005225,27.0486539005225,26.7177056645632,26.8768153933898,23134894.2465456,0.0,1.0
2017-10-20,42.26,42.815,42.26,42.75,14977711,26.895908560849,27.249132158844,26.895908560849,27.2077636293491,23533619.0791995,0.0,1.0
2017-10-23,41.23,42.16,41.16,42.0,22365374,26.2403764780834,26.8322646693183,26.1958257540119,26.7304344428693,35141430.6418271,0.0,1.0
2017-10-24,41.5,41.615,40.91,41.3,19691822,26.4122149852161,26.4854054604763,26.0367160251853,26.2849272021548,30940631.5773752,0.0,1.0
2017-10-25,41.88,41.98,40.84,41.91,18989301,26.6540617730325,26.7177056645632,25.9921653011139,26.6731549404917,29836800.5841655,0.0,1.0
2017-10-26,40.63,41.9,40.61,41.85,30352561,25.8585131288995,26.6667905513387,25.8457843505934,26.6349686055733,47691239.9132395,0.0,1.0
2017-10-27,41.55,41.6,40.8,41.05,17347924,26.4440369309814,26.4758588767467,25.9667077445016,26.1258174733282,27257798.9541194,0.0,1.0
2017-10-30,40.16,41.0,39.895,40.8,28392275,25.5593868387055,26.0939955275629,25.3907305261493,25.9667077445016,44611154.8448143,0.0,1.0
2017-10-31,40.17,40.4,39.74,40.09,24550744,25.5657512278586,25.712132178379,25.2920824942768,25.514836114634,38575177.3022554,0.0,1.0
2017-11-01,39.9,40.7,39.83,40.28,16066692,25.3939127207258,25.903063852971,25.3493619966544,25.6357595085423,25244672.526451,0.0,1.0
2017-11-02,39.9,39.98,39.37,39.81,16336378,25.3939127207258,25.4448278339503,25.0566000956134,25.3366332183483,25668414.6853825,0.0,1.0
2017-11-03,39.31,40.16,38.75,40.09,28296689,25.018413760695,25.5593868387055,24.6620079681235,25.514836114634,44460966.0400428,0.0,1.0
2017-11-06,40.36,40.4,39.62,39.82,17622671,25.6866746217668,25.712132178379,25.21570982444,25.3429976075013,27689493.1723583,0.0,1.0
2017-11-07,39.16,40.01,38.94,39.94,20249630,24.9229479233991,25.4639210014095,24.7829313620317,25.4193702773381,31817083.325665,0.0,1.0
2017-11-08,40.3,40.38,39.33,39.73,25395927,25.6484882868484,25.6994034000729,25.0311425390012,25.2857181051237,39903164.9216063,0.0,1.0
2017-11-09,39.61,40.005,39.3,39.67,18397375,25.209345435287,25.460738806833,25.012049371542,25.2475317702054,28906741.1774194,0.0,1.0
2017-11-10,38.83,39.2,38.69,39.06,16797059,24.712923081348,24.9484054800113,24.6238216332051,24.8593040318684,26392256.3438992,0.0,1.0
2017-11-13,38.95,39.13,38.4,38.62,19488325,24.7892957511847,24.9038547559399,24.4392543477662,24.5792709091336,30620888.4015482,0.0,1.0
2017-11-14,37.74,38.87,37.71,38.81,35805417,24.019204663664,24.7383806379602,24.0001114962048,24.7001943030418,56259000.1002084,0.0,1.0
2017-11-15,38.02,38.06,37.31,37.39,13935740,24.1974075599498,24.222865116562,23.7455359300822,23.7964510433067,21896429.7512993,0.0,1.0
2017-11-16,39.26,39.34,38.63,38.85,26019309,24.9865918149297,25.0375069281542,24.5856352982867,24.7256518596541,40882649.3387399,0.0,1.0
2017-11-17,39.83,39.97,39.22,39.26,24020476,25.3493619966544,25.4384634447973,24.9611342583175,24.9865918149297,37741997.5779378,0.0,1.0
2017-11-20,40.19,40.3,39.49,39.6,13807359,25.5784800061647,25.6484882868484,25.1329727654502,25.2029810461339,21694712.0421643,0.0,1.0
2017-11-21,40.43,41.02,40.38,40.44,20667542,25.7312253458382,26.106724305869,25.6994034000729,25.7375897349913,32473724.5051235,0.0,1.0
2017-11-22,40.86,40.97,40.6,40.63,14988192,26.00489407942,26.0749023601037,25.8394199614403,25.8585131288995,23550087.2739436,0.0,1.0
2017-11-24,40.73,40.86,40.59,40.64,8688995,25.9221570204301,26.00489407942,25.8330555722873,25.8648775180526,13652519.9685766,0.0,1.0
2017-11-27,40.59,40.77,40.25,40.35,18480617,25.8330555722873,25.9476145770424,25.6166663410831,25.6803102326137,29037534.5622958,0.0,1.0
2017-11-28,41.0,41.36,40.615,40.95,21750518,26.0939955275629,26.3231135370732,25.8489665451699,26.0621735817976,34175342.6399582,0.0,1.0
2017-11-29,39.66,40.5,39.62,40.49,23310100,25.2411673810523,25.7757760699097,25.21570982444,25.7694116807566,36625824.4733156,0.0,1.0
2017-11-30,38.7,39.39,38.49,39.27,28535111,24.6301860223581,25.0693288739196,24.4965338501438,24.9929562040828,44835584.8671854,0.0,1.0
2017-12-01,39.03,39.32,38.72,39.1,20829451,24.8402108644093,25.0247781498481,24.6429148006643,24.8847615884807,32728122.8395213,0.0,1.0
2017-12-04,39.64,40.135,39.47,39.66,17131105,25.2284386027462,25.5434758658228,25.1202439871441,25.2411673810523,26917123.683036,0.0,1.0
2017-12-05,39.55,40.36,39.42,40.33,14085727,25.1711591003686,25.6866746217668,25.0884220413788,25.6675814543076,22132095.7302217,0.0,1.0
2017-12-06,40.03,40.14,39.26,39.84,17570166,25.4766497797157,25.5466580603994,24.9865918149297,25.3557263858074,27606995.0743676,0.0,1.0
2017-12-07,39.05,39.18,38.12,38.25,25450592,24.8529396427154,24.9356767017052,24.2610514514804,24.3437885104702,39989056.9038301,0.0,1.0
2017-12-08,39.01,39.52,38.93,39.08,16872056,24.8274820861031,25.1520659329094,24.7765669728786,24.8720328101746,26510094.8327099,0.0,1.0
2017-12-11,39.09,39.45,38.99,39.17,9602031,24.8783971993276,25.1075152088379,24.814753307797,24.9293123125521,15087121.1188856,0.0,1.0
2017-12-12,40.09,40.29,38.32,38.4,27534404,25.514836114634,25.6421238976953,24.3883392345417,24.4392543477662,43263231.2980794,0.0,1.0
2017-12-13,38.73,40.07,38.61,39.82,38831783,24.6492791898173,25.5021073363279,24.5729065199806,25.3429976075013,61014155.5868006,0.0,1.0
2017-12-14,38.31,38.7,38.19,38.35,22659202,24.3819748453886,24.6301860223581,24.3056021755519,24.4074324020009,35603105.7420347,0.0,1.0
2017-12-15,38.76,38.99,38.57,38.87,24318632,24.6683723572765,24.814753307797,24.5474489633683,24.7383806379602,38210473.0165532,0.0,1.0
2017-12-18,39.22,39.6,39.17,39.29,16891815,24.9611342583175,25.2029810461339,24.9293123125521,25.0056849823889,26541141.0172294,0.0,1.0
2017-12-19,38.77,38.83,38.33,38.73,19745803,24.907138144304,24.9456841409162,24.6244675024805,24.8814408132291,30735959.2207936,0.365159,1.0
2017-12-20,38.82,39.15,38.82,38.94,10649941,24.9392598081475,25.1512627895151,24.9392598081475,25.0163518013721,16577505.2186968,0.0,1.0
2017-12-21,39.53,39.82,38.92,38.94,17971829,25.3953874347262,25.5816930850189,25.0035031358347,25.0163518013721,27974623.4309679,0.0,1.0
2017-12-22,39.51,39.63,39.33,39.43,7556779,25.3825387691888,25.4596307624134,25.2669007793519,25.3311441070391,11762745.2874188,0.0,1.0
2017-12-26,39.99,40.09,39.67,39.86,10401173,25.6909067420871,25.7551500697742,25.4853280934882,25.6073904160938,16190277.4567547,0.0,1.0
2017-12-27,40.11,40.37,40.03,40.29,7315421,25.7679987353116,25.9350313872982,25.7166040731619,25.8836367251485,11387051.7972319,0.0,1.0
2017-12-28,40.31,40.44,40.16,40.35,12388685,25.9288582459407,26.012478974593,25.8323727898035,25.9545877009107,19259926.0489297,0.050391,1.0
2017-12-29,40.45,40.83,40.34,40.45,8810875,26.0189113383355,26.2633411605497,25.9481553371682,26.0189113383355,13697725.0552713,0.0,1.0
2018-01-02,41.68,41.69,41.34,41.45,19866772,26.8100920786606,26.8165244424031,26.5913917114163,26.6621477125836,30885647.6333806,0.0,1.0
2018-01-03,42.19,42.24,41.71,41.89,19379453,27.1381426295271,27.1703044482396,26.8293891698881,26.9451717172527,30128042.7784474,0.0,1.0
2018-01-04,42.47,42.78,42.27,42.5,19276273,27.3182488143166,27.5176520903335,27.189601539467,27.3375459055441,29967635.1831515,0.0,1.0
2018-01-05,42.84,42.88,42.14,42.29,12516709,27.5562462727884,27.5819757277583,27.1059808108147,27.202466266952,19458957.0818834,0.0,1.0
2018-01-08,42.67,42.84,42.53,42.63,18325542,27.4468960891662,27.5562462727884,27.3568429967715,27.4211666341963,28489592.214715,0.0,1.0
2018-01-09,42.34,42.6,42.28,42.58,15757114,27.2346280856644,27.4018695429689,27.1960339032095,27.3890048154839,24496615.2892381,0.0,1.0
2018-01-10,42.31,42.41,41.93,42.14,14298761,27.2153309944369,27.2796546318617,26.9709011722226,27.1059808108147,22229403.6414132,0.0,1.0
2018-01-11,43.1,43.14,42.28,42.34,14419831,27.7234877300929,27.7492171850628,27.1960339032095,27.2346280856644,22417623.7185839,0.0,1.0
2018-01-12,43.23,43.25,42.7,42.8,19845654,27.8071084587452,27.8199731862301,27.4661931803937,27.5305168178185,30852816.7785883,0.0,1.0
2018-01-16,43.08,43.36,43.02,43.28,15563162,27.7106230026079,27.8907291873974,27.6720288201531,27.8392702774576,24195090.0525369,0.0,1.0
2018-01-17,43.86,44.0,43.19,43.24,18020877,28.2123473745215,28.3024004669162,27.7813790037752,27.8135408224876,28015948.2912721,0.0,1.0
2018-01-18,43.96,44.27,43.71,44.1,19035483,28.2766710119463,28.4760742879632,28.1158619183843,28.366724104341,29593293.7907178,0.0,1.0
2018-01-19,44.47,44.49,43.95,44.2,16999259,28.6047215628128,28.6175862902978,28.2702386482038,28.4310477417658,26427701.6670133,0.0,1.0
2018-01-22,44.63,44.68,44.09,44.28,15254715,28.7076393826925,28.7398012014049,28.3602917405985,28.4825066517057,23715566.4864753,0.0,1.0
2018-01-23,43.66,43.97,43.44,43.79,22451144,28.0837000996718,28.2831033756888,27.9421880973373,28.1673208283241,34903411.7143081,0.0,1.0
2018-01-24,46.35,46.63,44.78,45.02,46043452,29.8140059463992,29.9941121311887,28.8041248388297,28.9585015686493,71580920.8610475,0.0,1.0
2018-01-25,46.85,47.85,46.38,46.45,26026184,30.1356241335233,30.7788605077714,29.8333030376267,29.878329583824,40461306.3594593,0.0,1.0
2018-01-26,47.33,47.45,46.47,46.54,28682385,30.4443775931624,30.5215659580721,29.891194311309,29.9362208575064,44590738.5656291,0.0,1.0
2018-01-29,46.39,46.89,46.3,46.76,14295203,29.8397354013691,30.1613535884932,29.7818441276868,30.0777328598409,22223872.2378072,0.0,1.0
2018-01-30,46.31,46.48,45.71,46.13,14414022,29.7882764914293,29.8976266750515,29.4023346668804,29.6724939440646,22408592.8238264,0.0,1.0
2018-01-31,46.59,47.43,46.32,47.4,21343317,29.9683826762188,30.5087012305872,29.7947088551718,30.4894041393597,33181141.2638923,0.0,1.0
2018-02-01,46.72,47.23,46.66,46.8,15779811,30.052003404871,30.3800539557375,30.0134092224161,30.1034623148109,24531900.9181433,0.0,1.0
2018-02-02,45.06,45.81,44.97,45.66,24978179,28.9842310236192,29.4666583043053,28.9263397499369,29.370172848168,38832037.490414,0.0,1.0
2018-02-05,43.46,45.36,43.04,44.93,28146704,27.9550528248222,29.1772019358936,27.684893547638,28.9006102949669,43757948.2859654,0.0,1.0
2018-02-06,45.12,45.45,43.35,43.44,31118694,29.0228252060741,29.2350932095759,27.8842968236549,27.9421880973373,48378318.2136984,0.0,1.0
2018-02-07,43.73,45.29,43.72,44.95,28692572,28.1287266458692,29.1321753896962,28.1222942821267,28.9134750224519,44606575.6675218,0.0,1.0
2018-02-08,42.29,44.55,42.27,44.49,26891482,27.202466266952,28.6561804727526,27.189601539467,28.6175862902978,41806531.9011763,0.0,1.0
2018-02-09,43.16,43.47,41.84,43.26,31057139,27.7620819125478,27.9614851885647,26.9130098985403,27.8264055499726,48282622.4438938,0.0,1.0
2018-02-12,43.78,44.19,43.14,43.59,19256969,28.1608884645816,28.4246153780233,27.7492171850628,28.0386735534745,29937624.442508,0.0,1.0
2018-02-13,44.01,44.12,43.48,43.6,11918867,28.3088328306587,28.379588831826,27.9679175523072,28.045105917217,18529528.9215142,0.0,1.0
2018-02-14,45.19,45.38,43.59,43.75,27701281,29.0678517522714,29.1900666633786,28.0386735534745,28.1415913733542,43065476.5635435,0.0,1.0
2018-02-15,45.51,45.8,45.19,45.54,14943267,29.2736873920308,29.4602259405628,29.0678517522714,29.2929844832583,23231377.4504245,0.0,1.0
2018-02-16,45.54,46.0,45.0,45.05,16155231,29.2929844832583,29.5888732154124,28.9456368411643,28.9777986598767,25115543.2851329,0.0,1.0
2018-02-20,45.87,46.28,45.21,45.24,17771650,29.5052524867601,29.7689794002019,29.0807164797564,29.1000135709838,27628490.4142338,0.0,1.0
2018-02-21,45.85,46.87,45.82,46.34,16398564,29.4923877592752,30.1484888610082,29.4730906680477,29.8075735826567,25493838.1231455,0.0,1.0
2018-02-22,46.26,46.65,46.12,46.4,11386181,29.7561146727169,30.0069768586736,29.6660615803222,29.8461677651116,17701394.7840088,0.0,1.0
2018-02-23,46.74,46.76,46.12,46.57,12860993,30.064868132356,30.0777328598409,29.6660615803222,29.9555179487338,19994194.2260864,0.0,1.0
2018-02-26,47.13,47.2,46.7,47.12,15899576,30.3157303183127,30.3607568645101,30.0391386773861,30.3092979545703,24718092.1921365,0.0,1.0
2018-02-27,46.29,47.11,46.11,47.04,11397542,29.7754117639443,30.3028655908278,29.6596292165797,30.2578390446304,17719057.0314421,0.0,1.0
2018-02-28,45.48,46.52,45.47,46.5,17612740,29.2543903008034,29.9233561300214,29.2479579370609,29.9104914025364,27381442.8181059,0.0,1.0
2018-03-01,45.47,46.04,44.86,45.68,18132625,29.2479579370609,29.6146026703823,28.8555837487696,29.383037575653,28189676.0288097,0.0,1.0
2018-03-02,45.6,45.63,44.49,45.0,13599785,29.3315786657132,29.3508757569406,28.6175862902978,28.9456368411643,21142748.6760171,0.0,1.0
2018-03-05,45.92,46.01,45.16,45.27,12294166,29.5374143054725,29.5953055791549,29.048554661044,29.1193106622113,19112983.1772514,0.0,1.0
2018-03-06,46.24,46.77,46.16,46.45,16243751,29.7432499452319,30.0841652235834,29.6917910352921,29.878329583824,25253159.8807483,0.0,1.0
2018-03-07,45.62,45.98,45.06,45.78,12822477,29.3444433931981,29.5760084879274,28.9842310236192,29.4473612130778,19934315.7715369,0.0,1.0
2018-03-08,45.05,45.64,44.81,45.61,13225336,28.9777986598767,29.3573081206831,28.8234219300572,29.3380110294556,20560615.8629627,0.0,1.0
2018-03-09,45.99,46.13,45.7,45.75,13260419,29.5824408516699,29.6724939440646,29.395902303138,29.4280641218504,20615157.2437125,0.0,1.0
2018-03-12,46.22,46.29,45.88,46.15,10004462,29.730385217747,29.7754117639443,29.5116848505026,29.6853586715496,15553321.2991796,0.0,1.0
2018-03-13,45.77,46.52,45.56,46.44,12602199,29.4409288493353,29.9233561300214,29.3058492107432,29.8718972200816,19591863.1229946,0.0,1.0
2018-03-14,45.7,46.27,45.37,46.19,18011464,29.395902303138,29.7625470364594,29.1836342996361,29.7110881265195,28001314.47954,0.0,1.0
2018-03-15,44.66,45.25,44.45,45.19,12106348,28.7269364739199,29.1064459347263,28.5918568353278,29.0678517522714,18820994.0928039,0.0,1.0
2018-03-16,44.61,44.99,44.46,44.5,11726034,28.6947746552075,28.9392044774218,28.5982891990703,28.6240186540402,18229743.3252388,0.0,1.0
2018-03-19,44.2,44.5,43.92,44.2,8923644,28.4310477417658,28.6240186540402,28.2509415569764,28.4310477417658,13873040.0786666,0.0,1.0
2018-03-20,43.92,44.33,43.79,44.14,10683305,28.2509415569764,28.5146684704181,28.1673208283241,28.3924535593109,16608676.7286569,0.0,1.0
2018-03-21,44.98,44.98,44.11,44.2,14634643,28.9327721136793,28.9327721136793,28.3731564680835,28.4310477417658,22751578.7133572,0.0,1.0
2018-03-22,43.91,44.75,43.9,44.26,15576026,28.2445091932339,28.7848277476023,28.2380768294914,28.4696419242207,24215088.9215608,0.0,1.0
2018-03-23,43.86,44.68,43.83,44.16,17650437,28.2123473745215,28.7398012014049,28.193050283294,28.4053182867959,27440048.0237646,0.0,1.0
2018-03-26,44.53,44.77,44.06,44.64,11296477,28.6433157452677,28.7976924750872,28.3409946493711,28.714071746435,17561937.4964684,0.0,1.0
2018-03-27,43.35,44.34,43.31,44.34,15803787,27.8842968236549,28.5211008341606,27.858567368685,28.5211008341606,24569174.9296263,0.0,1.0
2018-03-28,43.54,43.6,42.86,43.23,11300647,28.0065117347621,28.045105917217,27.5691110002734,27.8071084587452,17568420.3388059,0.0,1.0
2018-03-29,44.88,45.0,43.88,43.9,17238036,28.8684484762545,28.9456368411643,28.2252121020064,28.2380768294914,26798913.5722467,0.0,1.0
2018-04-02,44.17,44.82,43.79,44.69,12715427,28.4117506505384,28.8298542937996,28.1673208283241,28.7462335651474,19767891.7254385,0.0,1.0
2018-04-03,43.81,44.69,43.63,44.52,11629871,28.1801855558091,28.7462335651474,28.0644030084444,28.6368833815252,18080244.6279482,0.0,1.0
2018-04-04,43.79,43.82,42.69,42.88,15915359,28.1673208283241,28.1866179195515,27.4597608166512,27.5819757277583,24742629.0507966,0.0,1.0
2018-04-05,44.08,44.82,43.91,44.81,21463728,28.353859376856,28.8298542937996,28.2445091932339,28.8234219300572,33368336.8343245,0.0,1.0
2018-04-06,43.42,44.0,42.95,43.77,24031942,27.9293233698523,28.3024004669162,27.6270022739557,28.1544561008391,37360981.0671729,0.0,1.0
2018-04-09,41.98,43.4,41.96,43.3,18223256,27.003062990935,27.9164586423673,26.9901982634501,27.8521350049425,28330574.4661936,0.0,1.0
2018-04-10,42.82,42.9,41.94,42.24,18326784,27.5433815453034,27.5948404552433,26.9773335359651,27.1703044482396,28491523.0756702,0.0,1.0
2018-04-11,43.41,43.62,42.76,42.77,13348351,27.9228910061098,28.0579706447019,27.5047873628486,27.511219726591,20751859.7119192,0.0,1.0
2018-04-12,43.26,43.7,43.14,43.6,8700174,27.8264055499726,28.1094295546418,27.7492171850628,28.045105917217,13525625.0241911,0.0,1.0
2018-04-13,42.43,43.17,42.32,43.08,14242925,27.2925193593467,27.7685142762903,27.2217633581794,27.7106230026079,22142598.8489055,0.0,1.0
2018-04-16,41.88,42.75,41.63,42.74,17010860,26.9387393535102,27.4983549991061,26.7779302599482,27.4919226353636,26445737.0276746,0.0,1.0
2018-04-17,42.61,42.82,41.96,42.14,11268697,27.4083019067113,27.5433815453034,26.9901982634501,27.1059808108147,17518749.6403207,0.0,1.0
2018-04-18,43.84,44.04,43.26,43.3,15728093,28.1994826470365,28.3281299218861,27.8264055499726,27.8521350049425,24451498.1267737,0.0,1.0
2018-04-19,43.6,43.68,43.13,43.42,13969712,28.045105917217,28.0965648271568,27.7427848213204,27.9293233698523,21717851.4139996,0.0,1.0
2018-04-20,43.16,43.43,42.9,43.23,14791033,27.7620819125478,27.9357557335948,27.5948404552433,27.8071084587452,22994708.6205904,0.0,1.0
2018-04-23,42.6,42.97,42.34,42.68,14287951,27.4018695429689,27.6398670014407,27.2346280856644,27.4533284529087,22212597.999766,0.0,1.0
2018-04-24,42.39,43.17,42.18,42.9,15653234,27.2667899043768,27.7685142762903,27.1317102657847,27.5948404552433,24335119.447027,0.0,1.0
2018-04-25,42.04,42.15,41.5,41.75,19165918,27.0416571733899,27.1124131745572,26.694309531296,26.855118624858,29796073.0569751,0.0,1.0
2018-04-26,42.87,42.88,42.02,42.15,12053545,27.5755433640159,27.5819757277583,27.028792445905,27.1124131745572,18738904.5187158,0.0,1.0
2018-04-27,43.06,43.41,42.89,43.31,13468061,27.697758275123,27.9228910061098,27.5884080915008,27.858567368685,20937965.4807975,0.0,1.0
2018-04-30,42.3,43.11,42.26,43.02,10080416,27.2088986306944,27.7299200938354,27.1831691757245,27.6720288201531,15671402.3080293,0.0,1.0
2018-05-01,41.77,42.05,41.17,41.93,14017951,26.8679833523429,27.0480895371324,26.4820415277941,26.9709011722226,21792845.6182009,0.0,1.0
2018-05-02,41.08,41.72,40.98,41.62,18121273,26.4241502541118,26.8358215336305,26.3598266166869,26.7714978962057,28172027.7731225,0.0,1.0
2018-05-03,40.73,41.2,40.26,41.02,21453475,26.1990175231249,26.5013386190215,25.8966964272283,26.3855560716569,33352397.1262941,0.0,1.0
2018-05-04,40.75,41.04,40.33,40.36,14487480,26.2118822506099,26.3984207991418,25.9417229734257,25.9610200646531,22522793.4551043,0.0,1.0
2018-05-07,40.1,40.69,40.0,40.41,13946333,25.7937786073486,26.173288068155,25.7294549699238,25.9931818833655,21681505.5216715,0.0,1.0
2018-05-08,40.11,40.35,39.52,40.18,19011400,25.8002109710911,25.9545877009107,25.4207015102847,25.8452375172885,29555853.4329206,0.0,1.0
2018-05-09,40.48,40.52,39.67,39.84,21032329,26.0382084295629,26.0639378845328,25.5171869664219,25.6265371500441,32697667.3615287,0.0,1.0
2018-05-10,41.86,41.98,41.08,41.15,26150502,26.9258746260253,27.003062990935,26.4241502541118,26.4691768003091,40654575.9023164,0.0,1.0
2018-05-11,40.94,41.94,40.84,41.7,23671510,26.334097161717,26.9773335359651,26.2697735242922,26.8229568061456,36800639.6212754,0.0,1.0
2018-05-14,40.65,41.37,40.33,41.19,18389861,26.1475586131851,26.6106888026437,25.9417229734257,26.494906255279,28589585.005196,0.0,1.0
2018-05-15,40.14,40.32,39.25,39.58,25638175,25.8195080623186,25.9352906096832,25.2470276892377,25.4592956927396,39858092.6490195,0.0,1.0
2018-05-16,40.58,40.76,40.33,40.48,19449928,26.1025320669877,26.2183146143524,25.9417229734257,26.0382084295629,30237605.9232281,0.0,1.0
2018-05-17,39.08,40.12,38.86,40.08,33272541,25.1376775056156,25.8066433348336,24.996165503281,25.7809138798637,51726771.5758356,0.0,1.0
2018-05-18,38.3,38.43,37.62,38.05,37339669,24.6359531337021,24.7195738623543,24.1985523992133,24.47514404014,58049685.1466893,0.0,1.0
2018-05-21,38.39,39.12,38.08,39.04,20987693,24.6938444073844,25.1634069605855,24.4944411313675,25.1119480506456,32628274.5196637,0.0,1.0
2018-05-22,39.37,39.7,38.55,38.75,26682299,25.3242160541475,25.5364840576494,24.7967622272641,24.9254095021137,41481327.9662395,0.0,1.0
2018-05-23,38.64,39.08,38.43,38.93,27741317,24.8546535009464,25.1376775056156,24.7195738623543,25.0411920494784,43127718.0685373,0.0,1.0
2018-05-24,38.14,38.18,37.53,37.93,31182378,24.5330353138224,24.5587647687923,24.140661125531,24.3979556752303,48477323.8087636,0.0,1.0
2018-05-25,37.25,38.15,37.11,38.07,33143593,23.9605549407416,24.5394676775648,23.8705018483468,24.488008767625,51526304.0569539,0.0,1.0
2018-05-29,35.33,36.1,35.06,35.63,55972490,22.7255411021852,23.2208331103562,22.5518672811382,22.9185120144596,87016985.1097561,0.0,1.0
2018-05-30,35.68,35.9,34.84,35.46,38041353,22.950673833172,23.0921858355066,22.4103552788036,22.8091618308375,59140550.0730087,0.0,1.0
2018-05-31,35.62,36.0,35.52,35.8,21493532,22.9120796507172,23.1565094729314,22.8477560132924,23.0278621980818,33414671.2786953,0.0,1.0
2018-06-01,35.81,36.44,34.86,36.12,50283213,23.0342945618243,23.4395334776006,22.4232200062886,23.2336978378412,78172216.3314816,0.0,1.0
2018-06-04,36.42,36.58,36.05,36.37,34403845,23.4266687501156,23.5295865699953,23.1886712916438,23.3945069314032,53485540.2731478,0.0,1.0
2018-06-05,34.97,36.33,34.87,36.12,51308698,22.4939760074559,23.3687774764333,22.4296523700311,23.2336978378412,79766474.7426275,0.0,1.0
2018-06-06,34.48,35.06,34.28,34.72,42168592,22.1787901840743,22.5518672811382,22.0501429092247,22.3331669138939,65556914.5157449,0.0,1.0
2018-06-07,32.71,33.77,31.28,33.73,118712080,21.0402618016552,21.7220923583582,20.1204337864804,21.6963629033883,184554364.076141,0.0,1.0
2018-06-08,34.14,34.63,32.63,33.9,96224434,21.96008981683,22.2752756402115,20.9888028917154,21.8057130870104,149594204.949122,0.0,1.0
2018-06-11,33.8,34.66,33.64,34.35,31861308,21.7413894495856,22.294572731439,21.6384716297059,22.0951694554221,49532814.4917861,0.0,1.0
2018-06-12,34.16,34.57,33.83,33.95,29406211,21.9729545443149,22.2366814577567,21.7606865408131,21.8378749057228,45716026.2965137,0.0,1.0
2018-06-13,33.8,34.26,33.16,34.23,42152593,21.7413894495856,22.0372781817397,21.3297181700668,22.0179810905123,65532041.8551794,0.0,1.0
2018-06-14,32.68,34.06,32.65,34.02,38659453,21.0209647104278,21.9086309068901,21.0016676192003,21.8829014519202,60101472.0991027,0.0,1.0
2018-06-15,33.04,33.15,32.34,32.78,53376931,21.2525298051571,21.3232858063244,20.8022643431834,21.0852883478526,82981829.2884857,0.0,1.0
2018-06-18,32.57,32.87,32.18,32.43,22094961,20.9502087092605,21.1431796215349,20.6993465233037,20.8601556168657,34349675.9271856,0.0,1.0
2018-06-19,32.72,33.13,31.58,31.66,36012156,21.3882102265227,21.6562165282609,20.6430219729092,20.6953158854434,55091928.3025755,0.530934,1.0
2018-06-20,32.54,33.38,32.48,33.37,22324186,21.2705489233206,21.8196350049306,21.2313284889199,21.8130982658638,34151869.5666362,0.0,1.0
2018-06-21,31.88,32.67,31.84,32.56,26734622,20.8391241449127,21.3555265311888,20.8129771886456,21.2836224014542,40899019.7204649,0.0,1.0
2018-06-22,32.04,32.34,31.75,32.28,29173156,20.9437119699813,21.1398141419849,20.7541465370445,21.1005937075842,44629525.0612556,0.0,1.0
2018-06-25,32.32,32.47,31.62,32.34,33550758,21.1267406638513,21.2247917498531,20.6691689291763,21.1398141419849,51326445.2767854,0.0,1.0
2018-06-26,32.15,32.48,31.82,32.43,19352926,21.0156160997159,21.2313284889199,20.799903710512,21.1986447935859,29606392.1204009,0.0,1.0
2018-06-27,31.0,32.25,30.98,32.0,33490199,20.2638911070356,21.0809834903838,20.250817628902,20.9175650137142,51233801.2238696,0.0,1.0
2018-06-28,31.89,32.03,31.32,31.59,32789904,20.8456608839795,20.9371752309145,20.4730667571727,20.6495587119759,50162479.5865133,0.0,1.0
2018-06-29,32.05,32.42,31.88,32.15,17841230,20.9502487090481,21.1921080545192,20.8391241449127,21.0156160997159,27293777.2453767,0.0,1.0
2018-07-02,31.87,31.9,31.52,31.64,11487967,20.8325874058459,20.8521976230463,20.6038015385084,20.6822424073099,17574461.6430728,0.0,1.0
2018-07-03,32.55,32.8,32.1,32.27,15800038,21.2770856623874,21.440504139057,20.982932404382,21.0940569685174,24171131.5666289,0.0,1.0
2018-07-05,32.29,32.7,32.08,32.66,19633427,21.1071304466509,21.3751367483892,20.9698589262484,21.348989792122,30035506.694402,0.0,1.0
2018-07-06,33.18,33.21,32.04,32.17,25217266,21.6889002235949,21.7085104407952,20.9437119699813,21.0286895778495,38577746.0938182,0.0,1.0
2018-07-09,33.54,33.62,32.93,33.4,16797688,21.9242228299991,21.9765167425334,21.5254817469252,21.8327084830641,25697351.2761922,0.0,1.0
2018-07-10,33.69,33.73,33.3,33.6,16051361,22.0222739160009,22.0484208722681,21.7673410923963,21.9634432643999,24555609.2051461,0.0,1.0
2018-07-11,32.74,33.5,32.69,33.33,22573610,21.4012837046563,21.898075873732,21.3686000093224,21.7869513095966,34533442.086897,0.0,1.0
2018-07-12,33.4,33.6,33.07,33.25,25966486,21.8327084830641,21.9634432643999,21.6169960938602,21.7346573970624,39723913.9190064,0.0,1.0
2018-07-13,34.05,34.1,33.23,33.48,22725217,22.2575965224052,22.2902802177391,21.7215839189288,21.8850023955984,34765372.7153817,0.0,1.0
2018-07-16,33.89,34.13,33.67,34.04,12266235,22.1530086973366,22.3098904349395,22.0092004378674,22.2510597833384,18765067.5278243,0.0,1.0
2018-07-17,34.82,34.89,33.83,33.96,23063477,22.7609254305477,22.8066826040152,22.1137882629359,22.1987658708041,35282847.8609306,0.0,1.0
2018-07-18,34.39,34.89,34.37,34.8,17691344,22.4798456506759,22.8066826040152,22.4667721725424,22.7478519524141,27064479.4281186,0.0,1.0
2018-07-19,34.5,34.51,33.38,33.67,28941718,22.5517497804106,22.5582865194774,21.8196350049306,22.0092004378674,44275467.7895251,0.0,1.0
2018-07-20,35.65,35.96,35.42,35.72,43896535,23.3034747730909,23.5061136841613,23.1531297745549,23.3492319465584,67153567.7828202,0.0,1.0
2018-07-23,35.33,35.45,35.13,35.42,15164389,23.0942991229538,23.1727399917552,22.9635643416181,23.1531297745549,23198706.3351709,0.0,1.0
2018-07-24,36.24,36.43,35.91,35.99,20374194,23.6891423780313,23.8133404203002,23.4734299888273,23.5257239013616,31168742.9953031,0.0,1.0
2018-07-25,37.15,37.21,36.6,36.69,24521324,24.2839856331088,24.3232060675095,23.9244649844356,23.9832956360366,37513083.7401743,0.0,1.0
2018-07-26,36.11,37.05,36.07,36.94,22107767,23.6041647701631,24.2186182424409,23.5780178138959,24.1467141127063,33820788.5830007,0.0,1.0
2018-07-27,36.73,36.92,36.43,36.69,19456133,24.0094425923038,24.1336406345727,23.8133404203002,23.9832956360366,29764279.7138103,0.0,1.0
2018-07-30,36.76,37.02,36.52,37.01,15333886,24.0290528095041,24.1990080252406,23.8721710719013,24.1924712861738,23458005.3499675,0.0,1.0
2018-07-31,36.1,36.41,35.94,36.24,21297986,23.5976280310963,23.8002669421666,23.4930402060277,23.6891423780313,32581973.6452673,0.0,1.0
2018-08-01,35.99,36.48,35.93,36.1,20540110,23.5257239013616,23.8460241156341,23.4865034669609,23.5976280310963,31422563.743393,0.0,1.0
2018-08-02,36.23,36.37,35.57,35.72,25790878,23.6826056389645,23.7741199858995,23.2511808605566,23.3492319465584,39455266.2061241,0.0,1.0
2018-08-03,37.55,37.65,36.62,36.7,31687799,24.5454551957802,24.6108225864481,23.9375384625691,23.9898323751034,48476463.0747024,0.0,1.0
2018-08-06,37.03,37.57,37.03,37.33,22201079,24.2055447643073,24.5585286739138,24.2055447643073,24.4016469363109,33963538.6592187,0.0,1.0
2018-08-07,36.36,37.62,36.31,37.43,34005072,23.7675832468327,24.5912123692477,23.7348995514988,24.4670143269788,52021461.5461489,0.0,1.0
2018-08-08,35.9,36.9,35.79,36.81,24354391,23.4668932497606,24.1205671564391,23.3949891200259,24.0617365048381,37257707.1704589,0.0,1.0
2018-08-09,35.4,35.84,35.09,35.77,24906508,23.1400562964213,23.4276728153599,22.9374173853509,23.3819156418924,38102343.9141916,0.0,1.0
2018-08-10,33.84,34.44,33.73,34.4,41254035,22.1203250020027,22.5125293460099,22.0484208722681,22.4863823897427,63111032.241778,0.0,1.0
2018-08-13,34.02,34.1,33.27,33.42,32846076,22.2379863052049,22.2902802177391,21.7477308751959,21.8457819611977,50248412.3420142,0.0,1.0
2018-08-14,34.7,34.805,34.15,34.49,28242993,22.6824845617463,22.7511203219475,22.3229639130731,22.5452130413438,43206547.9613644,0.0,1.0
2018-08-15,33.8,34.24,33.5,34.08,32750385,22.0941780457356,22.3817945646741,21.898075873732,22.2772067396056,50102022.8364483,0.0,1.0
2018-08-16,33.63,34.31,33.26,34.24,25924022,21.9830534816002,22.4275517381416,21.7411941361291,22.3817945646741,39658951.8644312,0.0,1.0
2018-08-17,33.28,33.41,32.88,33.22,28793817,21.7542676142627,21.8392452221309,21.4927980515913,21.715047179862,44049206.654594,0.0,1.0
2018-08-20,33.08,33.18,32.77,33.09,21623479,21.623532832927,21.6889002235949,21.4208939218567,21.6300695719938,33079917.6455929,0.0,1.0
2018-08-21,31.98,32.96,31.95,32.77,30796511,20.9044915355806,21.5450919641256,20.8848813183802,21.4208939218567,47112957.5241614,0.0,1.0
2018-08-22,32.61,32.64,31.61,31.65,38464451,21.3163060967881,21.3359163139884,20.6626321901095,20.6887791463767,58843485.4244751,0.0,1.0
2018-08-23,31.53,32.7,31.49,32.55,42235877,20.6103382775752,21.3751367483892,20.5841913213081,21.2770856623874,64613068.6393894,0.0,1.0
2018-08-24,31.97,32.27,31.52,32.24,25990644,20.8979547965138,21.0940569685174,20.6038015385084,21.074446751317,39760871.1843235,0.0,1.0
2018-08-27,32.81,32.92,32.3,32.33,29325294,21.4470408781238,21.5189450078584,21.1136671857177,21.1332774029181,44862268.0213855,0.0,1.0
2018-08-28,32.19,32.67,32.01,32.52,30059465,21.0417630559831,21.3555265311888,20.9241017527809,21.257475445187,45985413.6640354,0.0,1.0
2018-08-29,32.8,32.89,32.26,32.46,26962220,21.440504139057,21.4993347906581,21.0875202294506,21.2182550107863,41247202.503462,0.0,1.0
2018-08-30,31.63,32.4,31.37,32.38,42548281,20.6757056682431,21.1790345763856,20.5057504525067,21.165961098252,65090988.8941342,0.0,1.0
2018-08-31,32.45,32.6,31.63,31.82,36310345,21.2117182717195,21.3097693577213,20.6757056682431,20.799903710512,55548102.240304,0.0,1.0
2018-09-04,30.96,31.46,30.88,31.25,38674402,20.2377441507684,20.5645811041077,20.1854502382342,20.4273095837052,59164671.5661507,0.0,1.0
2018-09-05,31.18,31.56,30.69,30.88,33280404,20.3815524102377,20.6299484947756,20.0612521959652,20.1854502382342,50912853.733299,0.0,1.0
2018-09-06,32.04,32.11,31.13,31.5,34053648,20.9437119699813,20.9894691434488,20.3488687149038,20.5907280603749,52095773.8286244,0.0,1.0
2018-09-07,32.51,32.89,32.12,32.6,29507178,21.2509387061202,21.4993347906581,20.9960058825156,21.3097693577213,45140516.8517912,0.0,1.0
2018-09-10,32.14,32.49,31.87,32.39,27575184,21.0090793606492,21.2378652279867,20.8325874058459,21.1724978373188,42184923.8867654,0.0,1.0
2018-09-11,31.0,31.28,30.8,31.13,40350430,20.2638911070356,20.4469198009056,20.1331563256999,20.3488687149038,61728683.9626621,0.0,1.0
2018-09-12,31.25,31.62,31.09,31.51,34164457,20.4273095837052,20.6691689291763,20.3227217586367,20.5972647994417,52265291.073948,0.0,1.0
2018-09-13,30.72,31.34,30.65,31.11,35991322,20.0808624131656,20.4861402353063,20.0351052396981,20.3357952367702,55060056.141568,0.0,1.0
2018-09-14,31.22,31.44,30.7,31.22,37785075,20.4076993665049,20.5515076259742,20.067788935032,20.4076993665049,57804165.9823819,0.0,1.0
2018-09-17,32.13,32.2,31.26,31.27,38350328,21.0025426215824,21.0482997950499,20.433846322772,20.4403830618388,58668898.3729896,0.0,1.0
2018-09-18,32.53,32.71,32.05,32.14,30171391,21.2640121842538,21.3816734874559,20.9502487090481,21.0090793606492,46156639.7124618,0.0,1.0
2018-09-19,32.53,33.08,32.3,32.44,31668058,21.2640121842538,21.623532832927,21.1136671857177,21.2051815326527,48446263.0012432,0.0,1.0
2018-09-20,32.97,33.16,32.53,33.0,28576368,21.5516287031924,21.6758267454613,21.2640121842538,21.5712389203927,43716549.9617409,0.0,1.0
2018-09-21,33.76,34.09,32.99,33.07,34874017,22.0680310894684,22.2837434786724,21.5647021813259,21.6169960938602,53350786.4451881,0.0,1.0
2018-09-24,32.79,33.77,32.71,33.63,36578985,21.4339673999902,22.0745678285352,21.3816734874559,21.9830534816002,55959071.6812674,0.0,1.0
2018-09-25,33.13,33.22,32.2,32.22,24865607,21.6562165282609,21.715047179862,21.0482997950499,21.0613732731834,38039772.9601088,0.0,1.0
2018-09-26,33.65,34.07,33.25,33.45,33100029,21.9961269597338,22.2706700005388,21.7346573970624,21.8653921783981,50636913.3933877,0.0,1.0
2018-09-27,34.35,34.69,33.9,33.94,31156283,22.4536986944088,22.6759478226795,22.1595454364034,22.1856923926706,47663342.0451346,0.0,1.0
2018-09-28,33.73,34.43,33.62,33.87,27047782,22.0484208722681,22.5059926069431,21.9765167425334,22.1399352192031,41378096.5151791,0.0,1.0
2018-10-01,33.71,33.92,33.37,33.69,17512623,22.0353473941345,22.172618914537,21.8130982658638,22.0222739160009,26791069.401844,0.0,1.0
2018-10-02,35.61,35.9,34.88,35.03,53247709,23.2773278168238,23.4668932497606,22.8001458649484,22.8981969509502,81459131.9249088,0.0,1.0
2018-10-03,36.9,37.88,36.31,37.83,88000157,24.1205671564391,24.7611675849841,23.7348995514988,24.7284838896502,134623940.317802,0.0,1.0
2018-10-04,36.51,36.83,35.75,36.6,41792797,23.8656343328345,24.0748099829716,23.3688421637588,23.9244649844356,63935238.3092,0.0,1.0
2018-10-05,36.66,36.98,36.26,36.84,45405577,23.9636854188363,24.1728610689734,23.7022158561648,24.0813467220384,69462122.5294333,0.0,1.0
2018-10-08,39.13,39.54,38.49,39.42,84516877,25.5782599683323,25.8462662700706,25.1599086680581,25.7678254012691,129295167.110839,0.0,1.0
2018-10-09,39.58,39.92,38.85,39.2,43459052,25.8724132263377,26.0946623546084,25.3952312744623,25.6240171417998,66484299.8259226,0.0,1.0
2018-10-10,38.12,38.93,38.04,38.91,39067952,24.918049322587,25.4475251869966,24.8657554100527,25.4344517088631,59766730.1705695,0.0,1.0
2018-10-11,37.51,38.78,37.33,38.48,43813972,24.5193082395131,25.3494741009948,24.4016469363109,25.1533719289913,67027261.6856109,0.0,1.0
2018-10-12,38.61,38.64,37.99,38.41,36656370,25.2383495368595,25.2579597540598,24.8330717147188,25.1076147555238,56077456.3975752,0.0,1.0
2018-10-15,38.21,38.85,38.16,38.34,31467067,24.9768799741881,25.3952312744623,24.9441962788541,25.0618575820563,48138783.9999453,0.0,1.0
2018-10-16,39.45,39.47,38.84,39.16,26889175,25.7874356184695,25.8005090966031,25.3886945353956,25.5978701855327,41135457.1832745,0.0,1.0
2018-10-17,39.89,40.23,39.08,39.24,28501005,26.0750521374081,26.2973012656788,25.5455762729984,25.650164098067,43601258.5309066,0.0,1.0
2018-10-18,38.59,39.65,38.54,39.64,35402743,25.2252760587259,25.9181703998052,25.192592363392,25.9116336607384,54159639.2915355,0.0,1.0
2018-10-19,38.95,39.42,38.62,39.11,33204387,25.4605986651302,25.7678254012691,25.2448862759263,25.5651864901988,50796561.8036023,0.0,1.0
2018-10-22,39.78,40.05,39.49,39.69,23374304,26.0031480076734,26.1796399624766,25.8135825747366,25.9443173560723,35758355.5977765,0.0,1.0
2018-10-23,39.56,39.75,38.65,39.02,30560720,25.8593397482041,25.9835377904731,25.2644964931266,25.5063558385977,46752240.9687186,0.0,1.0
2018-10-24,37.94,39.81,37.93,39.78,37306747,24.8003880193848,26.0227582248738,24.7938512803181,26.0031480076734,57072412.741029,0.0,1.0
2018-10-25,39.0,39.55,38.31,38.55,37577335,25.4932823604641,25.8528030091373,25.0422473648559,25.1991291024588,57486362.2611726,0.0,1.0
2018-10-26,40.04,40.22,38.8,39.26,49430445,26.1731032234098,26.290764526612,25.3625475791284,25.6632375762006,75619425.0603713,0.0,1.0
2018-10-29,38.63,41.39,38.13,41.19,74208221,25.2514230149931,27.0555629974259,24.9245860616538,26.9248282160902,113524832.85904,0.0,1.0
2018-10-30,40.39,40.39,38.76,38.92,50214727,26.4018890907473,26.4018890907473,25.3364006228613,25.4409884479298,76819231.2511753,0.0,1.0
2018-10-31,40.15,40.43,39.5,40.37,30450280,26.2450073531445,26.4280360470145,25.8201193138034,26.3888156126138,46583288.2250467,0.0,1.0
2018-11-01,41.05,41.34,40.18,40.73,31287140,26.8333138691552,27.022879302092,26.2646175703448,26.624138219018,47863529.017053,0.0,1.0
2018-11-02,41.61,42.05,40.92,41.7,27696718,27.1993712568952,27.4869877758338,26.748336261287,27.2582019084963,42370848.3955431,0.0,1.0
2018-11-05,41.24,41.56,41.0,41.36,26228428,26.9575119114241,27.1666875615613,26.8006301738213,27.0359527802255,40124636.6606116,0.0,1.0
2018-11-06,40.57,40.99,40.24,40.75,20868826,26.5195503939495,26.7940934347545,26.3038380047456,26.6372116971516,31925438.3367361,0.0,1.0
2018-11-07,40.37,40.53,39.73,40.53,24031608,26.3888156126138,26.4934034376823,25.9704643123395,26.4934034376823,36763908.9681716,0.0,1.0
2018-11-08,39.21,40.41,39.01,40.08,27677614,25.6305538808666,26.4149625688809,25.4998190995309,26.199250179677,42341622.8140953,0.0,1.0
2018-11-09,39.46,39.6,38.46,39.42,28157872,25.7939723575363,25.8854867044713,25.1402984508577,25.7678254012691,43076328.5979627,0.0,1.0
2018-11-12,38.95,39.38,38.73,39.3,18621339,25.4605986651302,25.741678445002,25.3167904056609,25.6893845324677,28487199.5191277,0.0,1.0
2018-11-13,38.32,38.62,37.84,38.31,34308802,25.0487841039227,25.2448862759263,24.735020628717,25.0422473648559,52486112.1875418,0.0,1.0
2018-11-14,38.92,38.99,38.16,38.86,29037707,25.4409884479298,25.4867456213973,24.9441962788541,25.4017680135291,44422313.1798939,0.0,1.0
2018-11-15,39.87,40.19,39.02,39.02,32587278,26.0619786592745,26.2711543094116,25.5063558385977,25.5063558385977,49852499.3380594,0.0,1.0
2018-11-16,40.48,40.62,39.57,39.73,34930134,26.4607197423484,26.5522340892834,25.8658764872709,25.9704643123395,53436635.0608764,0.0,1.0
2018-11-19,39.91,40.21,39.51,40.0,23061800,26.0881256155416,26.2842277875452,25.8266560528702,26.1469562671427,35280282.3615541,0.0,1.0
2018-11-20,38.56,39.53,38.5,39.43,26755142,25.2056658415256,25.8397295310038,25.1664454071248,25.7743621403359,40930411.519633,0.0,1.0
2018-11-21,39.4,39.49,39.16,39.39,18089977,25.7547519231356,25.8135825747366,25.5978701855327,25.7482151840688,27674314.0810352,0.0,1.0
2018-11-23,38.7,38.92,38.535,38.86,9435507,25.2971801884606,25.4409884479298,25.1893239938586,25.4017680135291,14434578.0114483,0.0,1.0
2018-11-26,37.42,38.52,37.18,38.28,36574871,24.460477587912,25.1795188852584,24.3035958503091,25.0226371476556,55952778.0232859,0.0,1.0
2018-11-27,39.03,39.05,37.75,37.87,30179179,25.5128925776645,25.5259660557981,24.6761899771159,24.7546308459173,46168553.9099239,0.0,1.0
2018-11-28,39.81,39.93,38.44,39.31,27656501,26.0227582248738,26.1011990936752,25.1272249727241,25.6959212715345,42309323.8347658,0.0,1.0
2018-11-29,39.82,40.03,39.54,39.95,18644828,26.0292949639406,26.1665664843431,25.8462662700706,26.1142725718088,28523133.3383608,0.0,1.0
2018-11-30,39.8,40.1,39.51,39.8,20153761,26.016221485807,26.2123236578106,25.8266560528702,26.016221485807,30831521.3351636,0.0,1.0
2018-12-03,39.99,40.76,39.85,40.68,23195864,26.1404195280759,26.6437484362184,26.0489051811409,26.5914545236841,35485375.4494535,0.0,1.0
2018-12-04,39.28,40.39,39.01,40.2,27673771,25.6763110543341,26.4018890907473,25.4998190995309,26.2776910484784,42335743.7359177,0.0,1.0
2018-12-06,39.44,39.58,37.97,38.1,33901666,25.7808988794027,25.8724132263377,24.8199982365852,24.9049758444534,51863269.5195994,0.0,1.0
2018-12-07,38.66,40.01,38.62,39.56,32676686,25.2710332321934,26.1534930062095,25.2448862759263,25.8593397482041,49989277.0173985,0.0,1.0
2018-12-10,37.63,38.26,37.47,38.09,31767638,24.5977491083145,25.009563669522,24.4931612832459,24.8984391053866,48598601.9564663,0.0,1.0
2018-12-11,38.05,38.4,37.5,38.4,25738224,24.8722921491195,25.101078016457,24.5127715004463,25.101078016457,39374715.338999,0.0,1.0
2018-12-12,38.69,39.8,38.65,39.04,40400096,25.2906434493938,26.016221485807,25.2644964931266,25.5194293167313,61804663.7432416,0.0,1.0
2018-12-13,38.83,38.94,38.41,38.72,26321982,25.3821577963288,25.4540619260634,25.1076147555238,25.3102536665941,40267756.9520047,0.0,1.0
2018-12-14,38.33,38.9,38.16,38.34,25352470,25.0553208429895,25.4279149697963,24.9441962788541,25.0618575820563,38784583.1705603,0.0,1.0
2018-12-17,37.84,38.64,37.74,38.37,31485985,24.735020628717,25.2579597540598,24.6696532380491,25.0814677992566,48167725.0358452,0.0,1.0
2018-12-18,37.66,37.9,37.43,37.66,21913558,24.9928413836413,25.1521159968138,24.8402032126844,24.9928413836413,33020038.8828205,0.574418,1.0
2018-12-19,36.89,38.52,36.6,38.08,40627644,24.4818353330464,25.5635754141759,24.2893785087964,25.2715719566931,61219012.6586193,0.0,1.0
2018-12-20,37.56,37.95,37.13,37.85,37895971,24.9264769614862,25.1852982078914,24.6411099462189,25.1189337857362,57102841.8078996,0.0,1.0
2018-12-21,37.14,37.94,36.97,37.65,26578655,24.6477463884344,25.1786617656758,24.5349268707706,24.9862049414258,40049553.867659,0.0,1.0
2018-12-24,36.63,37.32,36.53,36.97,10079247,24.309287835443,24.7672023483137,24.2429234132878,24.5349268707706,15187726.605125,0.0,1.0
2018-12-26,37.3,37.36,36.23,36.4,23611104,24.7539294638827,24.7937481171758,24.0438301468222,24.156649664486,35577954.6227188,0.0,1.0
2018-12-27,37.75,37.8,36.65,36.72,16442514,25.052569363581,25.0857515746586,24.322560719874,24.3690158153826,24776097.5927012,0.0,1.0
2018-12-28,38.08,38.43,37.821,38.0,32681425,25.2715719566931,25.5038474342362,25.0996881033112,25.218480418969,49245399.7769773,0.0,1.0
2018-12-31,38.2,38.51,37.94,38.45,10646489,25.3512092632793,25.5569389719604,25.1786617656758,25.5171203186673,16042464.7036104,0.0,1.0
2019-01-02,40.64,40.78,38.86,38.94,41926747,26.9705011638657,27.063411354883,25.7892144495035,25.8423059872277,63176541.9458664,0.0,1.0
2019-01-03,40.9,41.04,40.42,41.0,24851675,27.1430486614692,27.2359588524865,26.8244994351243,27.2094130836244,37447286.0501803,0.0,1.0
2019-01-04,41.82,42.1,40.65,40.88,40899788,27.7536013452969,27.9394217273314,26.9771376060813,27.1297757770382,61629087.8030446,0.0,1.0
2019-01-07,41.4,41.99,41.22,41.95,26407706,27.4748707722451,27.8664208629607,27.3554148123658,27.8398750940986,39791962.5341576,0.0,1.0
2019-01-08,41.9,41.97,41.3,41.59,23524787,27.806692883021,27.8531479785297,27.4085063500899,27.60096317434,35447889.450452,0.0,1.0
2019-01-09,42.96,43.03,42.61,42.64,38010096,28.510155757866,28.5566108533746,28.2778802803228,28.2977896069694,57274808.9497714,0.0,1.0
2019-01-10,42.9,43.14,42.27,42.77,31156928,28.4703371045728,28.6296117177453,28.0522412449952,28.3840633557711,46948239.7166739,0.0,1.0
2019-01-11,42.78,42.84,42.31,42.47,13875403,28.3906997979866,28.4305184512797,28.0787870138573,28.1849700893056,20907893.9428642,0.0,1.0
2019-01-14,42.98,43.34,42.51,42.59,21208057,28.523428642297,28.7623405620556,28.2115158581676,28.2646073958918,31956967.7716905,0.0,1.0
2019-01-15,42.74,43.13,42.35,42.97,19890992,28.3641540291246,28.6229752755298,28.1053327827193,28.5167922000815,29972372.7775229,0.0,1.0
2019-01-16,42.67,42.91,42.46,42.63,18320192,28.3176989336159,28.4769735467884,28.17833364709,28.2911531647539,27605441.8995188,0.0,1.0
2019-01-17,43.02,43.32,42.25,42.28,22797629,28.5499744111591,28.7490676776246,28.0389683605642,28.0588776872107,34352184.8901084,0.0,1.0
2019-01-18,43.2,43.65,42.93,43.52,29408828,28.6694303710384,28.9680702707367,28.4902464312194,28.881796521935,44314147.6184825,0.0,1.0
2019-01-22,42.15,43.23,41.98,43.04,30949602,27.972603938409,28.6893396976849,27.8597844207452,28.5632472955901,46635834.3746741,0.0,1.0
2019-01-23,43.29,43.34,42.48,42.88,28833981,28.7291583509781,28.7623405620556,28.1916065315211,28.4570642201418,43447950.0666438,0.0,1.0
2019-01-24,43.65,43.95,43.22,43.38,30082441,28.9680702707367,29.1671635372023,28.6827032554694,28.7888863309177,45329168.8875969,0.0,1.0
2019-01-25,43.82,44.53,43.53,44.17,21799265,29.0808897884005,29.5520771857023,28.8884329641505,29.3131652659436,32847818.5932611,0.0,1.0
2019-01-28,42.87,43.2,42.46,42.56,30253774,28.4504277779263,28.6694303710384,28.17833364709,28.2446980692452,45587338.844384,0.0,1.0
2019-01-29,43.44,43.89,43.39,43.83,21493086,28.8287049842108,29.1273448839091,28.7955227731332,29.087526230616,32386458.4396474,0.0,1.0
2019-01-30,44.6,44.75,43.52,44.13,32022577,29.5985322812109,29.6980789144437,28.881796521935,29.2866194970816,48252626.8745638,0.0,1.0
2019-01-31,45.37,45.72,45.11,45.31,27113829,30.1095383318058,30.341813809349,29.9369908342024,30.0697196785127,40855970.8944638,0.0,1.0
2019-02-01,45.4,45.5,44.81,45.07,20050239,30.1294476584524,30.1958120806076,29.7378975677368,29.9104450653403,30212331.1691256,0.0,1.0
2019-02-04,45.46,45.55,44.64,44.74,18766075,30.1692663117455,30.2289942916852,29.625078050073,29.6914424722282,28277312.4372557,0.0,1.0
2019-02-05,45.21,45.49,44.87,45.18,17413649,30.0033552563575,30.189175638392,29.7777162210299,29.983445929711,26239434.3753665,0.0,1.0
2019-02-06,43.33,44.22,43.16,43.99,42121923,28.7557041198401,29.3463474770212,28.6428846021763,29.1937093060643,63470639.2854674,0.0,1.0
2019-02-07,43.05,43.53,42.55,43.4,38518385,28.5698837378056,28.8884329641505,28.2380616270297,28.8021592153488,58040714.812421,0.0,1.0
2019-02-08,43.07,43.4,42.17,43.31,30687296,28.5831566222367,28.8021592153488,27.98587682284,28.7424312354091,46240583.4382813,0.0,1.0
2019-02-11,42.49,43.02,42.05,42.99,27476037,28.1982429737366,28.5499744111591,27.9062395162538,28.5300650845125,41401757.3086859,0.0,1.0
2019-02-12,43.7,44.11,43.1,43.21,36852575,29.0012524818143,29.2733466126505,28.6030659488832,28.6760668132539,55530619.8761541,0.0,1.0
2019-02-13,43.07,43.72,42.88,43.58,24780234,28.5831566222367,29.0145253662453,28.4570642201418,28.9216151752281,37339636.5029078,0.0,1.0
2019-02-14,44.25,44.51,42.47,42.53,41495121,29.3662568036678,29.5388043012713,28.1849700893056,28.2247887425987,62526154.3044419,0.0,1.0
2019-02-15,44.45,44.6,43.93,44.5,27715923,29.4989856479782,29.5985322812109,29.1538906527712,29.5321678590557,41763225.0834509,0.0,1.0
2019-02-19,44.15,44.63,44.12,44.13,22514992,29.2998923815126,29.6184416078575,29.2799830548661,29.2866194970816,33926298.5630353,0.0,1.0
2019-02-20,43.76,44.62,43.65,44.13,32090942,29.0410711351074,29.611805165642,28.9680702707367,29.2866194970816,48355641.4082248,0.0,1.0
2019-02-21,43.55,43.6,42.96,43.42,31578171,28.9017058485815,28.9348880596591,28.510155757866,28.8154320997798,47582981.9269127,0.0,1.0
2019-02-22,44.15,44.36,43.825,43.97,21582629,29.2998923815126,29.4392576680385,29.0842080095083,29.1804364216333,32521384.6502466,0.0,1.0
2019-02-25,43.92,44.58,43.88,44.54,22945412,29.1472542105557,29.5852593967799,29.1207084416936,29.5587136279178,34574868.9657031,0.0,1.0
2019-02-26,44.1,44.24,43.83,44.1,15693835,29.266710170435,29.3596203614523,29.087526230616,29.266710170435,23647964.5122243,0.0,1.0
2019-02-27,44.16,44.36,43.75,43.96,17233153,29.3065288237281,29.4392576680385,29.0344346928919,29.1737999794178,25967457.3217911,0.0,1.0
2019-02-28,43.0,43.83,42.98,43.79,30506964,28.536701526728,29.087526230616,28.523428642297,29.060980461754,45968853.5050677,0.0,1.0
2019-03-01,42.35,42.83,42.19,42.6,30186949,28.1053327827193,28.4238820090642,27.9991497072711,28.2712438381073,45486644.8311916,0.0,1.0
2019-03-04,42.37,42.45,41.85,42.36,18768738,28.1186056671504,28.1716972048745,27.7735106719434,28.1119692249349,28281325.1294686,0.0,1.0
2019-03-05,42.69,42.95,42.15,42.35,15167835,28.330971818047,28.5035193156504,27.972603938409,28.1053327827193,22855371.157354,0.0,1.0
2019-03-06,41.5,42.8,41.34,42.69,34452744,27.5412351944003,28.4039726824177,27.435052118952,28.330971818047,51914478.9951435,0.0,1.0
2019-03-07,41.18,41.69,40.74,41.66,34958528,27.3288690435037,27.6673275964951,27.0368655860209,27.6474182698486,52676610.2449528,0.0,1.0
2019-03-08,41.67,41.73,41.02,41.16,35364817,27.6540547120641,27.6938733653572,27.2226859680554,27.3155961590727,53288819.2973423,0.0,1.0
2019-03-11,43.07,43.13,42.27,42.27,32570891,28.5831566222367,28.6229752755298,28.0522412449952,28.0522412449952,49078843.6669255,0.0,1.0
2019-03-12,43.28,43.53,43.07,43.17,20364136,28.7225219087625,28.8884329641505,28.5831566222367,28.6495210443918,30685321.0480491,0.0,1.0
2019-03-13,43.75,44.05,42.95,43.12,28651458,29.0344346928919,29.2335279593574,28.5035193156504,28.6163388333142,43172918.6656724,0.0,1.0
2019-03-14,43.21,43.6,42.79,43.55,24990232,28.6760668132539,28.9348880596591,28.3973362402021,28.9017058485815,37656068.0986038,0.0,1.0
2019-03-15,43.69,43.94,43.42,43.46,26606075,28.9946160395988,29.1605270949867,28.8154320997798,28.8419778686419,40090871.1866524,0.0,1.0
2019-03-18,44.4,44.53,43.7,43.75,24192184,29.4658034369006,29.5520771857023,29.0012524818143,29.0344346928919,36453544.2551294,0.0,1.0
2019-03-19,44.35,44.995,44.24,44.53,24377203,29.432621225823,29.8606717487239,29.3596203614523,29.5520771857023,36732336.7074578,0.0,1.0
2019-03-20,44.01,44.83,43.73,44.15,32752893,29.2069821904954,29.7511704521678,29.0211618084608,29.2998923815126,49353090.0086994,0.0,1.0
2019-03-21,43.0,43.83,42.08,43.75,65808209,28.536701526728,29.087526230616,27.9261488429004,29.0344346928919,99161880.5119997,0.0,1.0
2019-03-22,40.43,41.72,40.36,41.38,77967232,26.8311358773399,27.6872369231417,26.7846807818312,27.4615978878141,117483479.051,0.0,1.0
2019-03-25,40.94,41.28,40.51,40.58,38969846,27.1695944303313,27.3952334656589,26.884227415064,26.9306825105726,58720990.456115,0.0,1.0
2019-03-26,41.62,41.75,40.88,41.42,36051208,27.6208725009865,27.7071462497883,27.1297757770382,27.4881436566762,54323094.8590205,0.0,1.0
2019-03-27,39.28,40.55,39.23,40.36,77111634,26.0679450225553,26.9107731839261,26.0347628114777,26.7846807818312,116194237.056247,0.0,1.0
2019-03-28,40.68,40.95,39.2,39.24,63285450,26.9970469327278,27.1762308725468,26.0148534848311,26.0413992536932,95360507.8516591,0.0,1.0
2019-03-29,40.99,41.66,40.84,41.09,37980918,27.2027766414089,27.6474182698486,27.1032300081761,27.2691410635641,57230842.6210482,0.0,1.0
2019-04-01,41.8,42.2,41.63,41.84,32593755,27.7403284608658,28.0057861494866,27.627508943202,27.7668742297279,49113295.8617274,0.0,1.0
2019-04-02,41.77,42.11,41.3,42.06,28810708,27.7204191342193,27.9460581695469,27.4085063500899,27.9128759584693,43412881.5777696,0.0,1.0
2019-04-03,41.18,42.39,41.01,42.21,31307806,27.3288690435037,28.1318785515814,27.2160495258399,28.0124225917021,47175587.4356779,0.0,1.0
2019-04-04,42.1,42.22,40.98,41.07,32381057,27.9394217273314,28.0190590339176,27.1961401991934,27.255868179133,48792795.821054,0.0,1.0
2019-04-05,42.29,42.6,41.88,41.99,25000951,28.0655141294262,28.2712438381073,27.79341999859,27.8664208629607,37672219.8251644,0.0,1.0
2019-04-08,42.65,42.76,42.15,42.4,25163625,28.3044260491849,28.3774269135556,27.972603938409,28.1385149937969,37917342.1282254,0.0,1.0
2019-04-09,42.08,42.33,41.67,42.27,25172804,27.9261488429004,28.0920598982883,27.6540547120641,28.0522412449952,37931173.3343173,0.0,1.0
2019-04-10,42.25,42.57,42.0,42.3,18535280,28.0389683605642,28.2513345114607,27.8730573051762,28.0721505716418,27929543.2674129,0.0,1.0
2019-04-11,41.47,42.07,41.13,41.96,27271412,27.5213258677537,27.9195124006848,27.2956868324261,27.8465115363141,41093421.9184952,0.0,1.0
2019-04-12,40.32,41.45,40.04,40.97,54610320,26.7581350129692,27.5080529833227,26.5723146309347,27.1895037569778,82288548.9341011,0.0,1.0
2019-04-15,40.62,40.94,40.39,40.88,22905121,26.9572282794347,27.1695944303313,26.8045901084778,27.1297757770382,34514157.2188189,0.0,1.0
2019-04-16,40.79,41.29,40.39,40.43,26447578,27.0700477970985,27.4018699078744,26.8045901084778,26.8311358773399,39852042.9186546,0.0,1.0
2019-04-17,40.05,41.08,39.51,41.05,41485613,26.5789510731502,27.2625046213485,26.2205831935122,27.242595294702,62511827.3507953,0.0,1.0
2019-04-18,40.46,41.08,39.89,40.19,37319074,26.8510452039864,27.2625046213485,26.4727679977019,26.6718612641674,56233555.2515412,0.0,1.0
2019-04-22,40.49,40.8,40.17,40.46,20155979,26.870954530633,27.076684239314,26.6585883797364,26.8510452039864,30371663.5290951,0.0,1.0
2019-04-23,41.14,41.41,40.57,40.76,29271720,27.3023232746417,27.4815072144606,26.9240460683571,27.050138470452,44107548.9688635,0.0,1.0
2019-04-24,40.09,40.84,39.76,40.84,33678693,26.6054968420122,27.1032300081761,26.3864942489001,27.1032300081761,50748114.5865301,0.0,1.0
2019-04-25,41.08,41.13,39.9,40.17,29817776,27.2625046213485,27.2956868324261,26.4794044399174,26.6585883797364,44930363.3357591,0.0,1.0
2019-04-26,41.25,41.45,40.895,41.1,49112565,27.3753241390123,27.5080529833227,27.1397304403615,27.2757775057796,74004358.6685032,0.0,1.0
2019-04-29,41.23,41.69,41.1,41.57,16698777,27.3620512545813,27.6673275964951,27.2757775057796,27.5876902899089,25162242.7465018,0.0,1.0
2019-04-30,41.39,41.5,40.8,41.32,27081896,27.4682343300296,27.5412351944003,27.076684239314,27.421779234521,40807853.2450321,0.0,1.0
2019-05-01,40.7,41.71,40.64,41.46,26663167,27.0103198171589,27.6806004809262,26.9705011638657,27.5146894255382,40176899.2091167,0.0,1.0
2019-05-02,40.65,40.87,40.5,40.65,22873759,26.9771376060813,27.1231393348227,26.8775909728485,26.9771376060813,34466899.9701583,0.0,1.0
2019-05-03,41.19,41.29,40.93,41.06,19024683,27.3355054857192,27.4018699078744,27.1629579881158,27.2492317369175,28666991.1108608,0.0,1.0
2019-05-06,40.46,40.59,40.21,40.23,19949405,26.8510452039864,26.9373189527882,26.6851341485985,26.6984070330295,30060391.3243633,0.0,1.0
2019-05-07,40.12,40.12,39.1,39.78,31458764,26.6254061686588,26.6254061686588,25.948489062676,26.3997671333312,47403055.7011997,0.0,1.0
2019-05-08,40.91,41.33,40.89,40.98,26309151,27.1496851036847,27.4284156767365,27.1364122192537,27.1961401991934,39643456.7583226,0.0,1.0
2019-05-09,40.29,40.61,39.74,40.17,24627919,26.7382256863226,26.9505918372192,26.3732213644691,26.6585883797364,37110123.4670769,0.0,1.0
2019-05-10,40.25,40.5,39.45,40.34,25853771,26.7116799174605,26.8775909728485,26.1807645402191,26.7714078974002,38957275.8420853,0.0,1.0
2019-05-13,38.84,39.31,38.73,39.09,37158878,25.7759415650725,26.0878543492018,25.7029407007018,25.9418526204604,55992166.8768704,0.0,1.0
2019-05-14,38.97,39.29,38.75,39.0,25370713,25.8622153138742,26.0745814647708,25.7162135851328,25.8821246405208,38229388.8443345,0.0,1.0
2019-05-15,38.44,38.89,37.87,37.95,21082072,25.5104838764518,25.8091237761501,25.1322066701672,25.1852982078914,31767129.6085473,0.0,1.0
2019-05-16,37.65,38.36,37.47,38.07,33156955,24.9862049414258,25.4573923387276,24.8667489815465,25.2649355144776,49961943.3473983,0.0,1.0
2019-05-17,36.99,37.77,36.7,37.26,32718466,24.5481997552016,25.065842248012,24.3557429309516,24.7273836950206,49301214.3215738,0.0,1.0
2019-05-20,37.72,37.92,36.9,37.12,31498397,25.0326600369344,25.1653888812448,24.488471775262,24.6344735040034,47462775.9529747,0.0,1.0
2019-05-21,39.26,39.39,37.74,37.93,35850736,26.0546721381242,26.140945886926,25.0459329213655,25.1720253234603,54021017.3399377,0.0,1.0
2019-05-22,39.36,39.87,39.25,39.7,21035256,26.1210365602794,26.4594951132708,26.0480356959087,26.346675595607,31696585.786301,0.0,1.0
2019-05-23,39.09,39.57,38.71,38.94,22949449,25.9418526204604,26.2604018468053,25.6896678162707,25.8423059872277,34580952.0443602,0.0,1.0
2019-05-24,39.22,39.5,39.07,39.5,20977340,26.0281263692622,26.2139467512967,25.9285797360294,26.2139467512967,31609316.1347027,0.0,1.0
2019-05-28,40.28,40.56,39.55,39.85,46951678,26.7315892441071,26.9174096261416,26.2471289623743,26.4462222288398,70748266.1270097,0.0,1.0
2019-05-29,40.92,41.09,40.34,40.55,33616687,27.1563215459003,27.2691410635641,26.7714078974002,26.9107731839261,50654681.9942066,0.0,1.0
2019-05-30,41.36,41.74,41.09,41.09,34993110,27.4483250033831,27.7005098075727,27.2691410635641,27.2691410635641,52728719.4909567,0.0,1.0
2019-05-31,41.65,42.21,41.29,41.36,38996159,27.6407818276331,28.0124225917021,27.4018699078744,27.4483250033831,58760639.7126677,0.0,1.0
2019-06-03,41.96,42.27,41.67,42.05,27706810,27.8465115363141,28.0522412449952,27.6540547120641,27.9062395162538,41749493.3282363,0.0,1.0
2019-06-04,42.56,42.58,42.05,42.24,25510398,28.2446980692452,28.2579709536763,27.9062395162538,28.0323319183486,38439870.5986597,0.0,1.0
2019-06-05,41.56,42.6,41.35,42.59,27842961,27.5810538476934,28.2712438381073,27.4416885611675,28.2646073958918,41954649.9401354,0.0,1.0
2019-06-06,42.22,42.45,41.76,42.18,18125696,28.0190590339176,28.1716972048745,27.7137826920038,27.9925132650555,27312369.2053195,0.0,1.0
2019-06-07,42.6,42.99,42.26,42.35,23061390,28.2712438381073,28.5300650845125,28.0456048027797,28.1053327827193,34749628.2662946,0.0,1.0
2019-06-10,42.27,42.59,41.97,42.39,23477294,28.0522412449952,28.2646073958918,27.8531479785297,28.1318785515814,35376325.5032983,0.0,1.0
2019-06-11,43.35,43.38,42.63,42.77,31285575,28.7689770042712,28.7888863309177,28.2911531647539,28.3840633557711,47142089.0651985,0.0,1.0
2019-06-12,42.78,43.67,42.69,43.22,35745730,28.3906997979866,28.9813431551677,28.330971818047,28.6827032554694,53862790.9942695,0.0,1.0
2019-06-13,43.21,43.66,43.02,43.3,26641745,28.6760668132539,28.9747067129522,28.5499744111591,28.7357947931936,40144619.8652992,0.0,1.0
2019-06-14,42.24,42.95,42.0,42.79,36764378,28.0323319183486,28.5035193156504,27.8730573051762,28.3973362402021,55397721.8607179,0.0,1.0
2019-06-17,41.71,42.18,41.5,41.91,18242664,28.0330990910688,28.348983928585,27.8919590572849,28.1675181708629,27142968.1380615,0.531156,1.0
2019-06-18,42.81,42.92,42.34,42.38,25231467,28.7724040299366,28.8463345238233,28.4565191924203,28.4834030083791,37541496.3986372,0.0,1.0
2019-06-19,43.3,43.44,42.4,42.7,23033862,29.1017307754322,29.1958241312881,28.4968449163586,28.6984735360498,34271715.0500884,0.0,1.0
2019-06-20,44.18,44.625,43.82,44.33,49358335,29.6931747265264,29.9922571790684,29.451220382897,29.793989036372,73439477.6033132,0.0,1.0
2019-06-21,44.37,44.49,43.89,43.91,33689987,29.8208728523309,29.9015243002074,29.4982670608249,29.5117089688043,50126793.0885919,0.0,1.0
2019-06-24,44.38,44.63,44.07,44.23,18547142,29.8275938063206,29.9956176560633,29.6192442326397,29.726779496475,27595996.086871,0.0,1.0
2019-06-25,43.2,44.27,43.1,44.16,36632014,29.0345212355351,29.7536633124338,28.9673116956381,29.679732818547,54504188.0305981,0.0,1.0
2019-06-26,43.55,43.8,43.23,43.74,35440187,29.2697546251749,29.4377784749176,29.0546840975043,29.3974527509793,52730887.6898649,0.0,1.0
2019-06-27,43.69,43.88,42.69,43.18,32637339,29.3638479810308,29.4915461068352,28.6917525820601,29.0210793275557,48560574.9570409,0.0,1.0
2019-06-28,43.72,44.1,43.63,44.01,21892249,29.3840108429999,29.6394070946088,29.3235222570925,29.5789185087014,32573127.3172333,0.0,1.0
2019-07-01,43.88,44.67,43.74,44.56,24224606,29.4915461068352,30.0225014720221,29.3974527509793,29.9485709781353,36043404.0124345,0.0,1.0
2019-07-02,43.48,44.2,43.14,43.79,28274991,29.2227079472469,29.7066166345059,28.9941955115969,29.4310575209279,42069907.1044107,0.0,1.0
2019-07-03,43.88,44.07,43.31,43.44,17381742,29.4915461068352,29.6192442326397,29.1084517294219,29.1958241312881,25862016.0569753,0.0,1.0
2019-07-05,45.24,45.35,44.56,44.76,29116165,30.4055958494354,30.4795263433222,29.9485709781353,30.0829900579295,43321476.4519887,0.0,1.0
2019-07-08,45.57,45.71,45.3,45.44,20252663,30.6273873310957,30.7214806869516,30.4459215733736,30.5400149292295,30133613.5182832,0.0,1.0
2019-07-09,46.02,46.13,45.26,45.26,24164077,30.9298302606326,31.0037607545193,30.4190377574148,30.4190377574148,35953343.880952,0.0,1.0
2019-07-10,46.73,47.19,46.54,46.56,31608687,31.4070179939018,31.7161818774283,31.2793198680973,31.2927617760768,47030060.0902893,0.0,1.0
2019-07-11,46.57,47.01,46.28,46.74,28972492,31.2994827300665,31.5952047056136,31.104575064365,31.4137389478915,43107707.6920476,0.0,1.0
2019-07-12,46.33,46.9,46.19,46.8,19890428,31.1381798343135,31.5212742117268,31.0440864784576,31.4540646718297,29594649.852478,0.0,1.0
2019-07-15,45.89,46.43,45.76,46.37,17460851,30.8424578587664,31.2053893742106,30.7550854569002,31.1650636502723,25979721.0734375,0.0,1.0
2019-07-16,45.72,46.21,45.57,45.93,24716611,30.7282016409414,31.057528386437,30.6273873310957,30.8693416747252,36775450.386734,0.0,1.0
2019-07-17,45.97,46.22,45.79,46.02,19833648,30.896225490684,31.0642493404267,30.7752483188693,30.9298302606326,29510167.7981641,0.0,1.0
2019-07-18,46.67,46.8,46.06,46.14,21122578,31.3666922699635,31.4540646718297,30.9567140765914,31.0104817085091,31427946.1403071,0.0,1.0
2019-07-19,46.02,46.62,45.84,46.6,31782330,30.9298302606326,31.333087500015,30.8088530888178,31.3196455920356,47288420.7341294,0.0,1.0
2019-07-22,46.19,46.43,46.01,46.33,14274072,31.0440864784576,31.2053893742106,30.9231093066429,31.1381798343135,21238163.543241,0.0,1.0
2019-07-23,45.7,46.15,45.57,46.09,17221904,30.7147597329619,31.0172026624988,30.6273873310957,30.9768769385605,25624195.6519483,0.0,1.0
2019-07-24,45.94,46.31,45.82,45.93,15974486,30.8760626287149,31.1247379263341,30.7954111808384,30.8693416747252,23768182.3509938,0.0,1.0
2019-07-25,45.09,45.73,44.83,45.72,24889715,30.3047815395898,30.7349225949311,30.1300367358574,30.7282016409414,37033009.0610906,0.0,1.0
2019-07-26,45.44,45.54,44.95,45.42,19898239,30.5400149292295,30.6072244691266,30.2106881837339,30.5265730212501,29606271.7145113,0.0,1.0
2019-07-29,45.49,45.51,44.8,45.2,17305775,30.5736196991781,30.5870616071575,30.1098738738883,30.3787120334766,25748985.9720851,0.0,1.0
2019-07-30,45.17,45.49,44.92,45.08,13609123,30.3585491715075,30.5736196991781,30.1905253217648,30.2980605856001,20248796.5560271,0.0,1.0
2019-07-31,44.5,45.51,43.91,45.42,29916484,29.9082452541971,30.5870616071575,29.5117089688043,30.5265730212501,44512258.2981754,0.0,1.0
2019-08-01,44.13,45.29,44.0,44.65,33397391,29.6595699565779,30.4392006193839,29.5721975547117,30.0090595640427,49691444.1776367,0.0,1.0
2019-08-02,43.92,44.44,43.49,44.32,22958452,29.5184299227941,29.8679195302588,29.2294289012366,29.7872680823823,34159513.7165939,0.0,1.0
2019-08-05,42.14,42.73,41.84,42.57,38600940,28.3221001126262,28.7186363980189,28.120471492935,28.6111011341836,57433721.5507133,0.0,1.0
2019-08-06,42.93,43.01,42.26,42.86,28380975,28.853055477813,28.9068231097307,28.4027515605027,28.8060087998851,42227599.0037486,0.0,1.0
2019-08-07,43.19,43.23,41.97,42.17,19560726,29.0278002815454,29.0546840975043,28.2078438948011,28.3422629745953,29104091.5172999,0.0,1.0
2019-08-08,44.27,44.27,43.55,43.63,27926670,29.7536633124338,29.7536633124338,29.2697546251749,29.3235222570925,41551645.8567761,0.0,1.0
2019-08-09,43.99,44.48,43.72,44.14,20443842,29.565476600722,29.8948033462177,29.3840108429999,29.6662909105676,30418065.6961924,0.0,1.0
2019-08-12,42.59,44.99,42.21,42.42,28391371,28.624543042163,30.2375719996927,28.3691467905541,28.510286824338,42243067.0459579,0.0,1.0
2019-08-13,43.44,43.8,42.15,42.39,25672360,29.1958241312881,29.4377784749176,28.3288210666159,28.4901239623688,38197494.0452143,0.0,1.0
2019-08-14,41.35,42.37,41.28,42.19,41240384,27.7911447474393,28.4766820543894,27.7440980695113,28.3557048825747,61360908.0841165,0.0,1.0
2019-08-15,41.36,41.68,40.5,41.53,29340353,27.797865701429,28.0129362290996,27.2198636583142,27.912121919254,43655042.1933155,0.0,1.0
2019-08-16,41.65,41.955,41.33,41.7,29467526,27.9927733671305,28.1977624638166,27.7777028394599,28.0263781370791,43844260.8670257,0.0,1.0
2019-08-19,40.75,42.12,40.62,42.04,36012805,27.3878875080569,28.3086582046468,27.3005151061907,28.2548905727291,53582876.8581837,0.0,1.0
2019-08-20,40.89,41.34,40.25,40.48,28224768,27.4819808639128,27.7844237934496,27.0518398085715,27.2064217503348,41995181.1055763,0.0,1.0
2019-08-21,41.97,41.98,41.13,41.46,29374997,28.2078438948011,28.2145648487909,27.6432837596657,27.8650752413261,43706588.447096,0.0,1.0
2019-08-22,40.91,41.93,40.9,41.66,27933476,27.4954227718922,28.1809600788423,27.4887018179025,27.9994943211202,41561772.3953752,0.0,1.0
2019-08-23,39.51,41.16,39.31,40.58,48988302,26.5544892133332,27.6634466216349,26.420070133539,27.2736312902318,72888911.4179669,0.0,1.0
2019-08-26,38.89,39.76,38.58,39.65,29476009,26.1377900659713,26.7225130630759,25.9294404922904,26.6485825691891,43856882.5871164,0.0,1.0
2019-08-27,39.03,39.64,38.51,39.25,35365174,26.2318834218272,26.6418616151994,25.8823938143625,26.3797444096008,52619277.046324,0.0,1.0
2019-08-28,39.46,39.64,38.82,39.02,19637265,26.5208844433846,26.6418616151994,26.0907433880434,26.2251624678375,29217972.6718461,0.0,1.0
2019-08-29,40.29,40.48,39.47,39.72,19796103,27.0787236245303,27.2064217503348,26.5276053973743,26.695629247117,29454305.1928591,0.0,1.0
2019-08-30,40.99,41.1,40.61,40.85,18764912,27.5491904038098,27.6231208976966,27.293794152201,27.4550970479539,27920012.5885961,0.0,1.0
2019-09-03,39.93,40.82,39.74,40.3,27719090,26.8367692809009,27.4349341859848,26.7090711550964,27.08544457852,41242790.8931535,0.0,1.0
2019-09-04,41.19,41.24,40.71,40.83,19910292,27.683609483604,27.7172142535525,27.361003692098,27.4416551399745,29624205.1805318,0.0,1.0
2019-09-05,41.61,42.35,41.57,41.98,20749537,27.9658895511717,28.46324014641,27.9390057352129,28.2145648487909,30872904.3998469,0.0,1.0
2019-09-06,42.13,42.46,42.07,42.15,16202226,28.3153791586365,28.5371706402968,28.2750534346982,28.3288210666159,24107033.0563382,0.0,1.0
2019-09-09,42.13,42.81,41.94,42.37,19617656,28.3153791586365,28.7724040299366,28.187681032832,28.4766820543894,29188796.7542158,0.0,1.0
2019-09-10,42.01,42.3,41.47,41.75,17647863,28.23472771076,28.4296353764615,27.8717961953158,28.0599829070276,26257973.2386604,0.0,1.0
2019-09-11,42.61,42.94,42.39,42.47,19930429,28.6379849501424,28.8597764318027,28.4901239623688,28.5438915942865,29654166.7009214,0.0,1.0
2019-09-12,42.99,43.25,42.7,43.11,16209215,28.8933812017513,29.0681260054837,28.6984735360498,28.9740326496278,24117431.877712,0.0,1.0
2019-09-13,42.28,43.17,42.18,43.08,16329823,28.4161934684821,29.014358373566,28.348983928585,28.9538697876586,24296882.5928704,0.0,1.0
2019-09-16,42.35,42.62,41.84,41.94,14697151,28.46324014641,28.6447059041321,28.120471492935,28.187681032832,21867656.0239929,0.0,1.0
2019-09-17,42.86,42.88,41.93,41.98,17312749,28.8060087998851,28.8194507078645,28.1809600788423,28.2145648487909,25759362.4751986,0.0,1.0
2019-09-18,42.61,42.86,42.13,42.67,14279961,28.6379849501424,28.8060087998851,28.3153791586365,28.6783106740807,21246925.6921994,0.0,1.0
2019-09-19,41.92,42.99,41.86,42.78,27013510,28.1742391248526,28.8933812017513,28.1339134009144,28.7522411679674,40192969.6905674,0.0,1.0
2019-09-20,42.2,42.2,41.51,41.88,25210342,28.3624258365644,28.3624258365644,27.8986800112746,28.1473553088938,37510064.8488419,0.0,1.0
2019-09-23,41.84,41.91,41.57,41.72,16700080,28.120471492935,28.1675181708629,27.9390057352129,28.0398200450585,24847782.0642356,0.0,1.0
2019-09-24,41.67,41.95,41.38,41.94,16976925,28.0062152751099,28.1944019868217,27.8113076094084,28.187681032832,25259695.3140868,0.0,1.0
2019-09-25,41.96,42.02,41.04,41.32,14716914,28.2011229408114,28.2414486647497,27.5827951737584,27.7709818854702,21897061.0757613,0.0,1.0
2019-09-26,42.26,42.35,41.91,42.31,17484954,28.4027515605027,28.46324014641,28.1675181708629,28.4363563304512,26015583.5418265,0.0,1.0
2019-09-27,42.23,42.5,41.88,42.18,15712624,28.3825886985335,28.5640544562556,28.1473553088938,28.348983928585,23378562.0673242,0.0,1.0
2019-09-30,42.13,42.31,41.92,42.12,21563176,28.3153791586365,28.4363563304512,28.1742391248526,28.3086582046468,32083504.8610999,0.0,1.0
2019-10-01,41.68,42.0,41.54,41.82,20524514,28.0129362290996,28.2280067567703,27.9188428732437,28.1070295849555,30538096.2753684,0.0,1.0
2019-10-02,40.78,41.19,40.56,41.15,30546860,27.408050370026,27.683609483604,27.2601893822524,27.6567256676452,45450184.6713739,0.0,1.0
2019-10-03,41.2,41.4,40.48,40.83,28788680,27.6903304375937,27.8247495173878,27.2064217503348,27.4416551399745,42834216.7556695,0.0,1.0
2019-10-04,42.11,42.19,41.41,41.5,23666367,28.301937250657,28.3557048825747,27.8314704713775,27.8919590572849,35212809.1283527,0.0,1.0
2019-10-07,40.87,42.05,40.86,41.86,26606683,27.4685389559334,28.2616115267188,27.4618180019436,28.1339134009144,39587658.3008107,0.0,1.0
2019-10-08,40.58,41.44,40.58,41.08,29807837,27.2736312902318,27.8516333333467,27.2736312902318,27.6096789897172,44350604.1637083,0.0,1.0
2019-10-09,41.13,41.4,40.66,41.11,18137533,27.6432837596657,27.8247495173878,27.3273989221495,27.6298418516863,26986545.4037875,0.0,1.0
2019-10-10,41.17,41.68,40.83,41.0,20848724,27.6701675756246,28.0129362290996,27.4416551399745,27.5559113577995,31020483.1515418,0.0,1.0
2019-10-11,42.23,42.57,41.7,41.74,37465110,28.3825886985335,28.6111011341836,28.0263781370791,28.0532619530379,55743738.2511113,0.0,1.0
2019-10-14,42.13,42.16,41.85,41.97,15902027,28.3153791586365,28.3355420206056,28.1271924469247,28.2078438948011,23660371.7632246,0.0,1.0
2019-10-15,41.8,42.23,41.8,42.06,18362190,28.0935876769761,28.3825886985335,28.0935876769761,28.2683324807085,27320808.9627168,0.0,1.0
2019-10-16,42.36,42.37,41.32,41.38,30061901,28.4699611003997,28.4766820543894,27.7709818854702,27.8113076094084,44728621.9278368,0.0,1.0
2019-10-17,42.04,42.82,41.88,42.67,25445454,28.2548905727291,28.7791249839263,28.1473553088938,28.6783106740807,37859884.2351374,0.0,1.0
2019-10-18,42.42,42.6,42.14,42.28,21746948,28.510286824338,28.6312639961527,28.3221001126262,28.4161934684821,32356936.2821175,0.0,1.0
2019-10-21,42.8,42.81,42.11,42.21,23934657,28.7656830759468,28.7724040299366,28.301937250657,28.3691467905541,35611993.5304642,0.0,1.0
2019-10-22,43.85,44.06,43.1,43.11,32805000,29.4713832448661,29.61252327865,28.9673116956381,28.9740326496278,48810035.0787093,0.0,1.0
2019-10-23,44.46,44.56,43.72,43.78,32504511,29.8813614382382,29.9485709781353,29.3840108429999,29.4243365669382,48362942.2992317,0.0,1.0
2019-10-24,44.13,44.77,44.0,44.76,18826382,29.6595699565779,30.0897110119192,29.5721975547117,30.0829900579295,28011472.8189356,0.0,1.0
2019-10-25,44.67,44.89,44.34,44.44,26030502,30.0225014720221,30.1703624597957,29.8007099903618,29.8679195302588,38730367.8017501,0.0,1.0
2019-10-28,45.13,45.32,44.93,45.02,16531116,30.3316653555486,30.4593634813531,30.1972462757545,30.2577348616618,24596383.2296971,0.0,1.0
2019-10-29,44.62,45.09,44.58,44.87,16061997,29.9888967020736,30.3047815395898,29.9620128861147,30.1569205518162,23898388.5689414,0.0,1.0
2019-10-30,45.28,45.3,44.01,44.33,24002114,30.4324796653942,30.4459215733736,29.5789185087014,29.793989036372,35712361.7223954,0.0,1.0
2019-10-31,44.6,44.84,44.04,44.8,27495742,29.9754547940941,30.1367576898471,29.5990813706705,30.1098738738883,40910474.9743985,0.0,1.0
2019-11-01,45.09,45.48,44.74,45.15,36244029,30.3047815395898,30.5668987451884,30.06954814995,30.345107263528,53926911.3514329,0.0,1.0
2019-11-04,45.02,45.58,44.99,45.53,16137554,30.2577348616618,30.6341082850854,30.2375719996927,30.6005035151369,24010808.621386,0.0,1.0
2019-11-05,45.25,45.49,45.03,45.24,19556234,30.4123168034251,30.5736196991781,30.2644558156516,30.4055958494354,29097407.942309,0.0,1.0
2019-11-06,44.34,44.88,43.79,44.15,29910070,29.8007099903618,30.1636415058059,29.4310575209279,29.6730118645573,44502715.0101097,0.0,1.0
2019-11-07,44.53,44.85,44.28,44.43,23364165,29.9284081161662,30.1434786438368,29.7603842664235,29.8611985762691,34763167.603559,0.0,1.0
2019-11-08,43.02,43.94,42.91,43.63,40973792,28.9135440637204,29.5318718307735,28.8396135698336,29.3235222570925,60964250.1090608,0.0,1.0
2019-11-11,43.62,43.71,42.97,43.01,19863035,29.3168013031028,29.3772898890102,28.8799392937719,28.9068231097307,29553892.245683,0.0,1.0
2019-11-12,42.79,42.93,42.46,42.87,40625476,28.7589621219571,28.853055477813,28.5371706402968,28.8127297538748,60445996.3008464,0.0,1.0
2019-11-13,42.4,42.61,41.9,42.29,37021728,28.4968449163586,28.6379849501424,28.1607972168732,28.4229144224718,55084037.2612233,0.0,1.0
2019-11-14,42.48,42.64,42.15,42.4,21983062,28.5506125482762,28.6581478121115,28.3288210666159,28.4968449163586,32708246.5281952,0.0,1.0
2019-11-15,43.02,43.13,42.77,42.86,19268019,28.9135440637204,28.9874745576072,28.7455202139777,28.8060087998851,28668577.4512189,0.0,1.0
2019-11-18,42.21,42.85,42.13,42.83,27592914,28.3691467905541,28.7992878458954,28.3153791586365,28.785845937916,41055055.6398052,0.0,1.0
2019-11-19,42.0,42.25,41.82,42.22,14166878,28.2280067567703,28.3960306065129,28.1070295849555,28.3758677445438,21078671.3042461,0.0,1.0
2019-11-20,41.96,42.36,41.76,41.95,17550468,28.2011229408114,28.4699611003997,28.0667038610173,28.1944019868217,26113060.7751186,0.0,1.0
2019-11-21,42.77,42.77,41.98,42.26,21463199,28.7455202139777,28.7455202139777,28.2145648487909,28.4027515605027,31934750.681034,0.0,1.0
2019-11-22,43.16,43.34,42.86,43.15,17603768,29.0076374195763,29.128614591391,28.8060087998851,29.0009164655866,26192364.9930639,0.0,1.0
2019-11-25,42.71,43.12,42.66,42.95,19792629,28.7051944900395,28.9807536036175,28.6715897200909,28.8664973857925,29449136.2837945,0.0,1.0
2019-11-26,42.1,42.17,41.5,42.09,35957753,28.2952162966673,28.3422629745953,27.8919590572849,28.2884953426776,53500965.867446,0.0,1.0
2019-11-27,42.1,42.27,41.54,41.93,17854551,28.2952162966673,28.4094725144924,27.9188428732437,28.1809600788423,26565501.0097426,0.0,1.0
2019-11-29,42.47,42.78,42.37,42.61,12996696,28.5438915942865,28.7522411679674,28.4766820543894,28.6379849501424,19337576.2129956,0.0,1.0
2019-12-02,43.07,43.21,42.86,43.07,22724317,28.9471488336689,29.0412421895248,28.8060087998851,28.9471488336689,33811147.9929801,0.0,1.0
2019-12-03,43.12,43.22,42.82,43.09,11466582,28.9807536036175,29.0479631435145,28.7791249839263,28.9605907416484,17060944.0528241,0.0,1.0
2019-12-04,43.61,43.84,43.53,43.6,16684146,29.3100803491131,29.4646622908764,29.2563127171955,29.3033593951234,24824074.1203569,0.0,1.0
2019-12-05,44.01,44.26,43.68,43.77,18898499,29.5789185087014,29.7469423584441,29.3571270270411,29.4176156129484,28118774.550372,0.0,1.0
2019-12-06,44.71,44.8,44.28,44.41,22502526,30.0493852879809,30.1098738738883,29.7603842664235,29.8477566682897,33481148.7096348,0.0,1.0
2019-12-09,44.59,44.87,44.41,44.46,19348191,29.9687338401044,30.1569205518162,29.8477566682897,29.8813614382382,28787864.088388,0.0,1.0
2019-12-10,44.41,44.6,44.2,44.55,14702485,29.8477566682897,29.9754547940941,29.7066166345059,29.9418500241456,21875592.3973235,0.0,1.0
2019-12-11,44.92,44.96,44.6,44.85,17897587,30.1905253217648,30.2174091377236,29.9754547940941,30.1434786438368,26629533.5861683,0.0,1.0
2019-12-12,45.8,45.88,45.11,45.16,32938696,30.781969272859,30.8357369047767,30.3182234475692,30.3518282175177,49008959.2198428,0.0,1.0
2019-12-13,45.69,46.22,45.4,45.61,31512761,30.7080387789722,31.0642493404267,30.5131311132707,30.6542711470546,46887333.3283641,0.0,1.0
2019-12-16,45.56,45.89,45.46,45.62,31379296,31.0087403093303,31.2333426864611,30.9406789829271,31.0495771051723,46104443.827724,0.577409,1.0
2019-12-17,45.53,45.68,45.24,45.37,22327802,30.9883219114093,31.0904139010142,30.7909440648399,30.8794237891641,32805417.084741,0.0,1.0
2019-12-18,46.19,46.24,45.73,45.82,31047454,31.4375266656709,31.4715573288726,31.1244445642159,31.1856997579788,45616880.5997702,0.0,1.0
2019-12-19,46.55,46.64,45.95,45.95,26322994,31.6825474407227,31.7438026344857,31.2741794823031,31.2741794823031,38675405.5365205,0.0,1.0
2019-12-20,46.25,46.47,46.08,46.37,29466471,31.4783634615129,31.6280983796001,31.3626592066273,31.5600370531968,43294000.509787,0.0,1.0
2019-12-23,46.7,46.74,46.4,46.61,25643895,31.7846394303276,31.8118639608889,31.5804554511178,31.7233842365647,37677630.3888893,0.0,1.0
2019-12-24,46.66,46.76,46.55,46.71,2671212,31.7574148997663,31.8254762261696,31.6825474407227,31.7914455629679,3924713.40357484,0.0,1.0
2019-12-26,47.69,47.69,47.03,47.03,18172378,32.45844656172,32.45844656172,32.0092418074584,32.0092418074584,26700005.6571431,0.0,1.0
2019-12-27,47.31,47.6,47.18,47.53,19300675,32.1998135213876,32.397191367957,32.1113337970633,32.3495484394748,28357770.8809865,0.0,1.0
2019-12-30,47.2,47.7,47.12,47.6,22962997,32.1909655489551,32.5319715399398,32.1364045903976,32.4637703417429,33669492.0427816,0.097,1.0
2019-12-31,47.45,47.47,47.03,47.29,12361749,32.3614685444475,32.3751087840869,32.0750235120203,32.2523466273324,18125413.2285242,0.0,1.0
2020-01-02,48.41,48.48,47.72,47.76,32603408,33.0162000471381,33.063940885876,32.5456117795792,32.572892258858,47804743.7023817,0.0,1.0
2020-01-03,47.99,48.27,47.78,47.84,25873004,32.729755014711,32.9207183696624,32.5865324984974,32.6274532174155,37936289.5139887,0.0,1.0
2020-01-06,47.25,47.79,47.18,47.26,29151953,32.2250661480536,32.5933526183171,32.1773253093158,32.2318862678733,42744048.1556063,0.0,1.0
2020-01-07,47.22,47.43,46.64,46.78,16933315,32.2046057885945,32.3478283048081,31.8090388390523,31.904520516528,24828471.4164451,0.0,1.0
2020-01-08,47.01,47.56,46.76,47.02,20006361,32.061383272381,32.4364898624641,31.8908802768886,32.0682033922007,29334324.8050119,0.0,1.0
2020-01-09,46.65,47.0,46.47,46.83,21390447,31.815858958872,32.0545631525613,31.6930968021175,31.9386211156265,31363740.7633699,0.0,1.0
2020-01-10,46.27,47.3,46.2,47.07,21493991,31.5566944057236,32.2591667471521,31.5089535669858,32.1023039912991,31515562.1429606,0.0,1.0
2020-01-13,46.67,46.82,46.33,46.36,16496256,31.8294991985114,31.9318009958068,31.5976151246418,31.6180754841009,24187633.7016325,0.0,1.0
2020-01-14,46.82,46.89,46.41,46.67,15596417,31.9318009958068,31.9795418345446,31.6521760831993,31.8294991985114,22868244.8583433,0.0,1.0
2020-01-15,45.75,46.43,45.74,46.35,24454591,31.2020481750995,31.6658163228387,31.1952280552798,31.6112553642812,35856541.5953317,0.0,1.0
2020-01-16,45.88,46.21,45.45,46.09,21051854,31.2907097327555,31.5157736868054,30.9974445805087,31.4339322489691,30867278.8111587,0.0,1.0
2020-01-17,46.76,46.84,46.1,46.49,30371269,31.8908802768886,31.9454412354462,31.4407523687888,31.7067370417569,44531870.1180285,0.0,1.0
2020-01-21,45.67,46.5,45.65,46.46,24644424,31.147487216542,31.7135571615766,31.1338469769026,31.6862766822978,36134884.2124978,0.0,1.0
2020-01-22,46.51,46.52,46.1,46.26,17764489,31.7203772813963,31.727197401216,31.4407523687888,31.5498742859039,26047180.2103872,0.0,1.0
2020-01-23,47.06,47.19,46.01,46.26,20861470,32.0954838714794,32.1841454291354,31.3793712904116,31.5498742859039,30588128.2902979,0.0,1.0
2020-01-24,46.49,46.97,46.3,46.87,17432462,31.7067370417569,32.0341027931022,31.5771547651827,31.9659015949052,25560345.6550158,0.0,1.0
2020-01-27,44.75,45.29,44.73,45.04,33506674,30.5200361931301,30.8883226633936,30.5063959534907,30.7178196679013,49129157.3840765,0.0,1.0
2020-01-28,45.77,45.86,45.02,45.32,19273748,31.2156884147389,31.2770694931162,30.7041794282619,30.9087830228527,28260131.0674115,0.0,1.0
2020-01-29,44.96,45.74,44.94,45.63,20125481,30.6632587093437,31.1952280552798,30.6496184697043,31.1202067372632,29508984.4930368,0.0,1.0
2020-01-30,44.81,44.86,43.59,44.0,33372194,30.5609569120483,30.5950575111468,29.7289022940456,30.0085272066531,48931976.0975957,0.0,1.0
2020-01-31,43.76,44.13,43.45,43.98,32579377,29.8448443309804,30.0971887643091,29.6334206165699,29.9948869670137,47769508.2510476,0.0,1.0
2020-02-03,44.43,44.81,44.18,44.19,21865600,30.3017923588999,30.5609569120483,30.1312893634076,30.1381094832273,32060433.8018528,0.0,1.0
2020-02-04,44.72,45.22,44.59,45.02,24420238,30.4995758336711,30.8405818246558,30.410914276015,30.7041794282619,35806171.5125352,0.0,1.0
2020-02-05,44.99,45.64,44.885,45.52,25665515,30.6837190688028,31.1270268570829,30.612107810696,31.0451854192466,37632058.7885976,0.0,1.0
2020-02-06,44.17,45.5,44.01,45.5,30891771,30.1244692435879,31.0315451796072,30.0153473264728,31.0315451796072,45295056.1232025,0.0,1.0
2020-02-07,43.38,43.91,43.34,43.86,26128217,29.5856797778321,29.9471461282759,29.5583992985533,29.9130455291774,38310495.5495822,0.0,1.0
2020-02-10,42.99,43.23,42.69,43.16,32519089,29.319695104864,29.4833779805367,29.1150915102732,29.4356371417988,47681110.9771083,0.0,1.0
2020-02-11,43.91,44.0,43.55,43.64,28919260,29.9471461282759,30.0085272066531,29.7016218147669,29.7630028931441,42402862.0677488,0.0,1.0
2020-02-12,44.11,44.67,43.83,44.04,23321640,30.0835485246697,30.4654752345726,29.8925851697183,30.0358076859319,34195352.3054772,0.0,1.0
2020-02-13,43.67,44.1,43.61,43.96,22242518,29.7834632526032,30.07672840485,29.742542533685,29.9812467273743,32613089.7814612,0.0,1.0
2020-02-14,43.86,44.15,43.58,44.15,19206383,29.9130455291774,30.1108290039485,29.722082174226,30.1108290039485,28161357.1429337,0.0,1.0
2020-02-18,43.32,43.43,42.94,43.3,20304560,29.5447590589139,29.6197803769305,29.2855945057655,29.5311188192745,29771559.058784,0.0,1.0
2020-02-19,43.91,43.93,43.55,43.57,16095526,29.9471461282759,29.9607863679152,29.7016218147669,29.7152620544063,23600063.3794179,0.0,1.0
2020-02-20,42.84,43.64,42.82,43.47,29007284,29.2173933075686,29.7630028931441,29.2037530679292,29.6470608562093,42531927.2488998,0.0,1.0
2020-02-21,42.46,42.71,42.09,42.28,28883292,28.9582287544202,29.1287317499126,28.7058843210916,28.8354665976658,42350123.9913648,0.0,1.0
2020-02-24,40.34,40.97,40.02,40.9,40702830,27.5123633526451,27.9420309012858,27.2941195184149,27.894290062548,59680520.3956475,0.0,1.0
2020-02-25,39.77,40.88,39.27,40.85,35740390,27.1236165229226,27.8806498229086,26.7826105319379,27.8601894634495,52404343.2445211,0.0,1.0
2020-02-26,39.2,40.5,38.98,40.01,60961385,26.7348696932,27.6214852697602,26.5848270571668,27.2872993985952,89384624.6278064,0.0,1.0
2020-02-27,37.78,39.51,37.57,38.16,64762312,25.7664126788035,26.9462934076105,25.6231901625899,26.0255772319519,94957733.4594494,0.0,1.0
2020-02-28,38.36,38.42,36.59,36.99,57037118,26.1619796283457,26.2029003472639,24.9548184202599,25.2276232130477,83630668.5335627,0.0,1.0
2020-03-02,39.39,39.5,38.23,38.63,58033793,26.8644519697742,26.9394732877908,26.0733180706897,26.3461228634775,85092043.152117,0.0,1.0
2020-03-03,38.49,40.34,38.16,39.26,63782786,26.2506411860018,27.5123633526451,26.0255772319519,26.7757904121182,93521503.560421,0.0,1.0
2020-03-04,38.78,39.13,38.1,39.01,32017535,26.4484246607729,26.6871288544622,25.9846565130337,26.6052874166258,46945707.4750295,0.0,1.0
2020-03-05,36.66,37.84,35.94,37.66,54429497,25.0025592589978,25.8073333977217,24.5115106319798,25.6845712409672,79807244.5044565,0.0,1.0
2020-03-06,35.1,35.76,34.61,35.03,75501951,23.9386205671255,24.3887484752253,23.6044346959605,23.8908797283877,110704728.063544,0.0,1.0
2020-03-09,29.79,31.64,29.79,30.63,73640540,20.3171369428681,21.5788591095115,20.3171369428681,20.8900270077224,107975434.371922,0.0,1.0
2020-03-10,32.81,32.84,30.84,31.84,47689799,22.3768131284156,22.3972734878747,21.0332495239359,21.7152615059053,69925162.989498,0.0,1.0
2020-03-11,29.68,32.12,27.93,31.9,76062378,20.2421156248515,21.9062248608568,19.048594656405,21.7561822248235,111526454.095954,0.0,1.0
2020-03-12,24.74,27.0,23.66,24.83,72392024,16.8729764339227,18.4143235131735,16.1364034933957,16.9343575122999,106144797.912435,0.0,1.0
2020-03-13,29.1,29.44,25.26,29.4,61931620,19.8465486753092,20.0784327491788,17.2276226645468,20.0511522699,90807231.5990187,0.0,1.0
2020-03-16,22.38,25.72,22.35,24.41,60370354,15.2634281564749,17.5413481762527,15.2429677970158,16.6479124798728,88518025.4834727,0.0,1.0
2020-03-17,25.3,25.8,23.2,24.23,50285630,17.2549031438255,17.5959091348102,15.8226779816898,16.5251503231183,73731299.9322893,0.0,1.0
2020-03-18,21.39,23.28,20.38,22.15,38721941,14.5882362943252,15.8772389402474,13.8994041925361,15.106565400622,56776042.0985361,0.0,1.0
2020-03-19,22.2,23.25,20.14,20.89,49156769,15.1406659997204,15.8567785807883,13.7357213168635,14.2472303033405,72076107.6045236,0.0,1.0
2020-03-20,22.33,24.22,22.04,23.71,45805616,15.2293275573764,16.5183302032986,15.0315440826053,16.1705040924942,67162479.8551649,0.0,1.0
2020-03-23,20.82,21.78,20.34,21.31,50442822,14.1994894646027,14.8542209672933,13.8721237132574,14.5336753357677,73961782.6864865,0.0,1.0
2020-03-24,23.33,23.7,22.6,22.82,38393634,15.9113395393458,16.1636839726745,15.4134707925082,15.5635134285414,56294661.9927908,0.0,1.0
2020-03-25,25.04,25.85,23.05,23.24,45764021,17.0775800285135,17.6300097339087,15.7203761843944,15.8499584609686,67101491.1905962,0.0,1.0
2020-03-26,26.18,26.46,25.15,25.83,42899466,17.8550736879586,18.04603704291,17.1526013465301,17.6163694942693,62901337.7098197,0.0,1.0
2020-03-27,23.79,25.07,23.78,24.16,54912141,16.2250650510518,17.0980403879726,16.2182449312321,16.4774094843804,80514921.2209361,0.0,1.0
2020-03-30,24.0,24.39,23.61,24.26,36709059,16.3682875672653,16.6342722402334,16.1023028942973,16.5456106825774,53824654.068391,0.0,1.0
2020-03-31,23.56,24.4,23.25,23.98,25303899,16.0682022951988,16.6410923600531,15.8567785807883,16.3546473276259,37101839.3649508,0.0,1.0
2020-04-01,22.57,22.8,22.04,22.24,24245467,15.3930104330491,15.5498731889021,15.0315440826053,15.1679464789992,35549913.5513549,0.0,1.0
2020-04-02,23.06,23.63,22.56,22.81,26836519,15.7271963042141,16.1159431339366,15.3861903132294,15.5566933087218,39349043.2858767,0.0,1.0
2020-04-03,21.79,22.74,21.33,22.6,28788090,14.861041087113,15.5089524699839,14.5473155754071,15.4134707925082,42210534.0684353,0.0,1.0
2020-04-06,23.46,24.07,22.94,23.41,33003733,16.0000010970019,16.4160284060032,15.6453548663778,15.9659004979034,48391720.1933869,0.0,1.0
2020-04-07,24.49,25.78,24.41,25.71,39329646,16.7024734384303,17.5822688951708,16.6479124798728,17.534528056433,57667089.4936936,0.0,1.0
2020-04-08,25.65,25.8,24.35,24.46,25853960,17.4936073375148,17.5959091348102,16.6069917609546,16.6820130789712,37908366.2509033,0.0,1.0
2020-04-09,25.65,26.67,25.45,26.22,27283296,17.4936073375148,18.1892595591236,17.3572049411209,17.8823541672374,40004130.0172122,0.0,1.0
2020-04-13,25.46,25.5,24.57,25.07,18622235,17.3640250609406,17.3913055402194,16.7570343969879,17.0980403879726,27304850.1966581,0.0,1.0
2020-04-14,25.8,26.45,25.76,26.04,20940294,17.5959091348102,18.0392169230903,17.5686286555315,17.7595920104829,30703703.9723738,0.0,1.0
2020-04-15,25.17,25.55,24.76,24.94,24076421,17.1662415861695,17.4254061393179,16.8866166735621,17.0093788303166,35302049.8708491,0.0,1.0
2020-04-16,24.68,25.36,24.52,25.35,19852209,16.8320557150045,17.2958238627437,16.7229337978894,17.289003742924,29108299.4505089,0.0,1.0
2020-04-17,25.23,25.45,24.63,25.38,23776884,17.2071623050877,17.3572049411209,16.797955115906,17.3094641023831,34862853.7747115,0.0,1.0
2020-04-20,24.92,25.24,24.34,24.42,22622634,16.9957385906772,17.2139824249074,16.6001716411349,16.6547325996925,33170434.8282481,0.0,1.0
2020-04-21,24.1,24.45,23.85,24.06,20317394,16.4364887654623,16.6751929591515,16.2659857699699,16.4092082861835,29790376.9099938,0.0,1.0
2020-04-22,24.96,25.18,24.61,24.62,21411130,17.0230190699559,17.1730617059892,16.7843148762667,16.7911349960863,31394067.2100407,0.0,1.0
2020-04-23,24.0,25.12,23.88,24.94,23378807,16.3682875672653,17.132140987071,16.286446129429,17.0093788303166,34279173.4134803,0.0,1.0
2020-04-24,22.16,23.18,21.15,23.12,44240262,15.1133855204416,15.8090377420504,14.4245534186526,15.7681170231323,64867279.7100298,0.0,1.0
2020-04-27,23.1,23.44,22.64,22.98,20660425,15.7544767834929,15.9863608573625,15.440751271787,15.6726353456566,30293346.0792589,0.0,1.0
2020-04-28,24.56,24.72,23.89,24.24,27960396,16.7502142771682,16.8593361942833,16.2932662492487,16.531970442938,40996927.8241433,0.0,1.0
2020-04-29,25.93,26.01,24.92,24.95,24234004,17.6845706924662,17.7391316510238,16.9957385906772,17.0161989501362,35533105.9287574,0.0,1.0
2020-04-30,24.67,25.22,24.49,25.02,23437735,16.8252355951848,17.200342185268,16.7024734384303,17.0639397888741,34365576.5875562,0.0,1.0
2020-05-01,23.58,24.08,23.37,23.8,16593584,16.0818425348382,16.4228485258229,15.9386200186246,16.2318851708714,24330340.8718482,0.0,1.0
2020-05-04,23.88,23.89,23.16,23.35,24726398,16.286446129429,16.2932662492487,15.795397502411,15.9249797789852,36255078.581757,0.0,1.0
2020-05-05,23.68,24.55,23.53,24.05,21719878,16.1500437330351,16.7433941573485,16.0477419357397,16.4023881663638,31846768.9340023,0.0,1.0
2020-05-06,23.17,23.58,22.91,23.47,22060770,15.8022176222307,16.0818425348382,15.6248945069187,16.0068212168215,32346601.7947324,0.0,1.0
2020-05-07,22.43,23.12,22.19,22.75,29147636,15.2975287555734,15.7681170231323,15.1338458799007,15.5157725898036,42737718.3547902,0.0,1.0
2020-05-08,23.42,23.5,22.85,22.9,22081543,15.9727206177231,16.0272815762806,15.5839737880005,15.618074387099,32377060.203894,0.0,1.0
2020-05-11,22.67,23.33,22.62,23.18,24690881,15.461211631246,15.9113395393458,15.4271110321476,15.8090377420504,36203001.7840776,0.0,1.0
2020-05-12,22.11,23.32,22.07,23.2,28063078,15.0792849213432,15.9045194195261,15.0520044420644,15.8226779816898,41147485.2963207,0.0,1.0
2020-05-13,22.02,22.53,21.72,22.46,28729170,15.0179038429659,15.3657299537703,14.8133002483751,15.3179891150325,42124142.6243587,0.0,1.0
2020-05-14,22.63,22.67,21.12,21.5,47213468,15.4339311519673,15.461211631246,14.4040930591935,14.6632576123419,69226742.7086333,0.0,1.0
2020-05-15,22.25,23.03,22.1,22.59,34947683,15.1747665988189,15.706735944755,15.0724648015235,15.4066506726885,51242036.6854619,0.0,1.0
2020-05-18,23.71,23.84,23.1,23.34,31474820,16.1705040924942,16.2591656501502,15.7544767834929,15.9181596591655,46149951.6608386,0.0,1.0
2020-05-19,23.42,24.06,23.38,23.74,32009300,15.9727206177231,16.4092082861835,15.9454401384443,16.1909644519533,46933632.9071073,0.0,1.0
2020-05-20,23.8,24.21,23.62,23.92,25490393,16.2318851708714,16.5115100834789,16.109123014117,16.3137266087078,37375286.1737027,0.0,1.0
2020-05-21,24.8,24.98,24.41,24.45,30691243,16.9138971528408,17.0366593095953,16.6479124798728,16.6751929591515,45001031.9633616,0.0,1.0
2020-05-22,24.66,24.88,24.29,24.58,25773501,16.8184154753651,16.9684581113984,16.5660710420364,16.7638545168076,37790393.2502418,0.0,1.0
2020-05-26,26.59,27.12,26.49,27.04,53121586,18.134698600566,18.4961649510098,18.0664974023691,18.4416039924523,77889520.1321909,0.0,1.0
2020-05-27,27.8,27.83,26.9,27.39,37357425,18.959933098749,18.9803934582081,18.3461223149766,18.6803081861416,54775320.6507107,0.0,1.0
2020-05-28,26.93,27.64,26.85,27.52,34560790,18.3665826744356,18.8508111816339,18.3120217158781,18.7689697437976,50674754.8631063,0.0,1.0
2020-05-29,27.19,27.34,26.21,26.67,35863105,18.5439057897477,18.6462075870431,17.8755340474177,18.1892595591236,52584274.1009345,0.0,1.0
2020-06-01,27.5,27.69,27.12,27.24,26482372,18.7553295041582,18.8849117807324,18.4961649510098,18.5780063888461,38829775.282729,0.0,1.0
2020-06-02,29.1,29.11,28.08,28.23,38189140,19.8465486753092,19.8533687951289,19.1508964537004,19.2531982509958,55994822.6858485,0.0,1.0
2020-06-03,30.39,30.94,30.12,30.65,48950219,20.7263441320497,21.1014507221329,20.542200896918,20.9036672473618,71773253.687788,0.0,1.0
2020-06-04,30.33,30.71,29.88,30.28,33017272,20.6854234131316,20.9445879662799,20.3785180212453,20.6513228140331,48411571.7507759,0.0,1.0
2020-06-05,31.5,32.47,31.44,32.25,45397655,21.4833774320357,22.144929054546,21.4424567131176,21.9948864185128,66564307.0799271,0.0,1.0
2020-06-08,33.27,33.35,31.82,32.02,35764325,22.6905386401216,22.7450995986791,21.7016212662659,21.8380236626598,52439437.9358649,0.0,1.0
2020-06-09,32.83,33.02,32.06,32.16,33079827,22.390453368055,22.5200356446292,21.8653041419386,21.9335053401355,48503293.0132374,0.0,1.0
2020-06-10,31.78,33.12,31.61,33.08,50394035,21.6743407869872,22.5882368428261,21.5583987500524,22.5609563635474,73890248.7526411,0.0,1.0
2020-06-11,29.29,30.5,28.69,30.0,53413412,19.9761309518834,20.8013654500663,19.5669237627018,20.4603594590817,78317409.9753535,0.0,1.0
2020-06-12,30.39,30.94,29.61,30.38,64286415,20.7263441320497,21.1014507221329,20.1943747861136,20.71952401223,94259949.5310414,0.0,1.0
2020-06-15,29.53,30.08,28.44,28.55,44367398,20.3835574077801,20.7632037529978,19.6311673781668,19.7070966472104,64275790.3701308,0.357389,1.0
2020-06-16,29.35,30.72,29.21,30.51,31610853,20.2593095129816,21.2049740456148,20.1626722614716,21.0600181683498,45795170.6081348,0.0,1.0
2020-06-17,29.78,30.33,29.37,29.53,24711558,20.5561239283336,20.9357702735513,20.2731148346259,20.3835574077801,35800046.730875,0.0,1.0
2020-06-18,29.39,29.85,29.07,29.18,21847743,20.2869201562701,20.6044425540886,20.0660350099617,20.1419642790052,31651190.1177638,0.0,1.0
2020-06-19,29.7,30.0,29.34,29.88,34484005,20.5009026417565,20.7079824664207,20.2524068521594,20.625150536555,49957553.8890638,0.0,1.0
2020-06-22,29.66,30.48,29.52,30.35,18600742,20.4732919984679,21.0393101858834,20.376654746958,20.9495755951956,26947205.5476611,0.0,1.0
2020-06-23,30.53,31.02,30.41,30.53,17131508,21.0738234899941,21.412053870279,20.9909915601284,21.0738234899941,24818701.7172434,0.0,1.0
2020-06-24,29.04,30.2,28.77,30.07,32746829,20.0453270274952,20.8460356828635,19.8589551852974,20.7563010921757,47440878.0089047,0.0,1.0
2020-06-25,29.66,29.77,28.86,29.48,23940344,20.4732919984679,20.5492212675115,19.9210791326967,20.3490441036694,34682776.1306358,0.0,1.0
2020-06-26,28.2,28.96,28.08,28.84,28878102,19.4655035184355,19.9901057409181,19.3826715885698,19.9072738110524,41836188.6004505,0.0,1.0
2020-06-29,28.95,28.96,28.23,28.79,20036463,19.983203080096,19.9901057409181,19.4862115009019,19.8727605069417,29027158.5353479,0.0,1.0
2020-06-30,28.76,29.06,28.34,28.63,38380063,19.8520525244753,20.0591323491395,19.5621407699454,19.7623179337875,55601838.173616,0.0,1.0
2020-07-01,29.7,29.83,29.03,29.05,25900017,20.5009026417565,20.5906372324443,20.0384243666731,20.0522296883174,37521787.130154,0.0,1.0
2020-07-02,29.46,30.45,29.43,30.06,23776130,20.3352387820251,21.018602203417,20.3145307995587,20.7493984313535,34444876.5666397,0.0,1.0
2020-07-06,30.4,30.8,30.11,30.52,19424602,20.9840888993063,21.2601953321919,20.7839117354642,21.066920829172,28140745.2872315,0.0,1.0
2020-07-07,29.73,30.66,29.72,30.43,20533359,20.5216106242229,21.1635580806819,20.5147079634008,21.0047968817727,29747020.0681734,0.0,1.0
2020-07-08,30.69,30.7,30.14,30.5,19622532,21.1842660631484,21.1911687239705,20.8046197179307,21.0531155075277,28427489.7834482,0.0,1.0
2020-07-09,30.46,31.19,30.2,31.12,23832316,21.0255048642391,21.5293991042554,20.8460356828635,21.4810804785004,34526274.1630852,0.0,1.0
2020-07-10,30.79,30.82,30.12,30.26,14190492,21.2532926713698,21.2740006538362,20.7908143962864,20.8874516477963,20558002.726259,0.0,1.0
2020-07-13,30.0,30.97,29.92,30.79,27049900,20.7079824664207,21.3775405661683,20.6527611798436,21.2532926713698,39187641.8340557,0.0,1.0
2020-07-14,30.77,30.87,29.61,29.73,33140989,21.2394873497255,21.3085139579469,20.4387786943572,20.5216106242229,48011904.18295,0.0,1.0
2020-07-15,31.03,31.31,30.66,31.22,24874589,21.4189565311011,21.6122310341211,21.1635580806819,21.5501070867218,36036232.4630163,0.0,1.0
2020-07-16,30.91,31.1,30.67,30.85,27115799,21.3361246012355,21.4672751568561,21.1704607415041,21.2947086363026,39283110.8157976,0.0,1.0
2020-07-17,31.34,31.47,31.1,31.27,17078598,21.6329390165875,21.7226736072753,21.4672751568561,21.5846203908325,24742050.1167036,0.0,1.0
2020-07-20,32.02,32.08,31.32,31.35,23420245,22.102319952493,22.1437359174259,21.6191336949432,21.6398416774096,33929300.0242454,0.0,1.0
2020-07-21,32.69,33.16,32.51,32.74,27580413,22.5647982275764,22.889223286217,22.4405503327779,22.5993115316871,39956204.8761487,0.0,1.0
2020-07-22,33.5,33.7099,33.07,33.24,35150933,23.1239137541698,23.2688006048265,22.8270993388177,22.9444445727941,50923743.6196396,0.0,1.0
2020-07-23,32.18,33.375,32.1,33.2,30919662,22.2127625256473,23.037630493893,22.1575412390701,22.9168339295056,44793830.6642931,0.0,1.0
2020-07-24,32.29,32.615,31.56,31.95,20949872,22.2886917946908,22.5130282714104,21.7847975546746,22.054001326738,30350429.4065898,0.0,1.0
2020-07-27,33.28,33.3,32.3598,32.62,23522057,22.9720552160827,22.985860537727,22.3368723672293,22.5164796018214,34076796.7687955,0.0,1.0
2020-07-28,33.09,33.44,32.8015,32.82,15288055,22.840904660462,23.0824977892369,22.6417628957433,22.6545328182642,22148060.5724733,0.0,1.0
2020-07-29,33.48,33.73,33.24,33.55,22280286,23.1101084325255,23.282674953079,22.9444445727941,23.1584270582805,32277822.3848637,0.0,1.0
2020-07-30,33.39,33.52,32.79,33.35,20272303,23.0479844851262,23.1377190758141,22.6338248357978,23.0203738418377,29368823.8816208,0.0,1.0
2020-07-31,32.54,33.18,32.31,33.15,29785737,22.4612583152443,22.9030286078613,22.3024971163351,22.8823206253949,43151094.5814728,0.0,1.0
2020-08-03,31.87,32.085,31.55,31.95,23757932,21.9987800401609,22.1471872478369,21.7778948938524,22.054001326738,34418512.8201528,0.0,1.0
2020-08-04,31.51,31.78,30.82,31.26,27371867,21.7502842505639,21.9366560927617,21.2740006538362,21.5777177300104,39654080.8034561,0.0,1.0
2020-08-05,31.91,32.41,31.54,32.19,20677402,22.0263906834495,22.3715237245565,21.7709922330303,22.2196651864694,29955697.5676356,0.0,1.0
2020-08-06,32.04,32.17,31.58,31.71,18353495,22.1161252741373,22.2058598648251,21.7986028763188,21.8883374670067,26589014.6900038,0.0,1.0
2020-08-07,31.25,31.68,30.905,31.31,29174144,21.5708150691882,21.8676294845403,21.3326732708244,21.6122310341211,42265069.5894316,0.0,1.0
2020-08-10,31.17,31.75,30.7,31.56,19727012,21.5155937826111,21.9159481102952,21.1911687239705,21.7847975546746,28578851.7041512,0.0,1.0
2020-08-11,30.99,31.73,30.94,31.47,26667313,21.3913458878126,21.902142788651,21.3568325837019,21.7226736072753,38633381.6583668,0.0,1.0
2020-08-12,30.82,31.2,30.18,31.12,36320316,21.2740006538362,21.5363017650775,20.8322303612192,21.4810804785004,52617848.2991702,0.0,1.0
2020-08-13,30.75,31.63,30.61,31.37,33079950,21.2256820280812,21.8331161804295,21.1290447765712,21.6536469990539,47923475.9643648,0.0,1.0
2020-08-14,30.72,31.06,30.51,30.74,21262782,21.2049740456148,21.4396645135676,21.0600181683498,21.2187793672591,30803747.3488481,0.0,1.0
2020-08-17,29.85,30.77,29.44,30.63,28287857,20.6044425540886,21.2394873497255,20.3214334603808,21.1428500982155,40981090.8124979,0.0,1.0
2020-08-18,30.7,30.8899,30.29,30.67,25771349,21.1911687239705,21.322250252983,20.9081596302628,21.1704607415041,37335383.6499377,0.0,1.0
2020-08-19,29.85,30.73,29.815,30.66,27592624,20.6044425540886,21.2118767064369,20.5802832412111,21.1635580806819,39973895.1557592,0.0,1.0
2020-08-20,29.92,30.08,28.76,28.94,41305063,20.6527611798436,20.7632037529978,19.8520525244753,19.9763004192738,59839334.5179503,0.0,1.0
2020-08-21,29.65,29.66,29.25,29.59,23898392,20.4663893376458,20.4732919984679,20.1902829047602,20.4249733727129,34621999.5676828,0.0,1.0
2020-08-24,29.93,29.98,29.6698,29.9,13330010,20.6596638406657,20.6941771447764,20.4800566060736,20.6389558581993,19311408.0837408,0.0,1.0
2020-08-25,30.18,30.26,29.69,30.0,15354394,20.8322303612192,20.8874516477963,20.4939999809343,20.7079824664207,22244166.9895628,0.0,1.0
2020-08-26,29.32,30.285,28.89,30.24,27605555,20.2386015305152,20.9047082998517,19.9417871151631,20.8736463261521,39992628.5113928,0.0,1.0
2020-08-27,29.52,29.82,29.11,29.82,26318421,20.376654746958,20.5837345716222,20.0936456532502,20.5837345716222,38127935.991848,0.0,1.0
2020-08-28,30.89,30.89,30.055,30.1,28761617,21.3223192795912,21.3223192795912,20.7459471009425,20.7770090746421,41667434.8357771,0.0,1.0
2020-08-31,29.82,30.35,29.8,30.35,28129119,20.5837345716222,20.9495755951956,20.5699292499779,20.9495755951956,40751124.421145,0.0,1.0
2020-09-01,31.06,31.3,30.53,30.6,22087446,21.4396645135676,21.6053283732989,21.0738234899941,21.1221421157491,31998451.8566444,0.0,1.0
2020-09-02,31.11,31.14,30.67,31.1,20098035,21.4741778176783,21.4948858001447,21.1704607415041,21.4672751568561,29116358.9199337,0.0,1.0
2020-09-03,31.1,31.91,30.72,31.39,35693522,21.4672751568561,22.0263906834495,21.2049740456148,21.6674523206982,51709801.3645888,0.0,1.0
2020-09-04,31.19,31.54,30.4,31.27,29222957,21.5293991042554,21.7709922330303,20.9840888993063,21.5846203908325,42335785.7976558,0.0,1.0
2020-09-08,30.33,30.84,30.0,30.26,24178632,20.9357702735513,21.2878059754805,20.7079824664207,20.8874516477963,35027987.9353875,0.0,1.0
2020-09-09,31.22,31.36,30.95,31.19,22228279,21.5501070867218,21.6467443382318,21.363735244524,21.5293991042554,32202478.9755031,0.0,1.0
2020-09-10,30.22,31.44,30.21,31.21,28767831,20.8598410045078,21.7019656248089,20.8529383436856,21.5432044258997,41676437.1613442,0.0,1.0
2020-09-11,30.09,30.745,29.92,30.57,34083358,20.77010641382,21.2222306976701,20.6527611798436,21.1014341332827,49377129.8897924,0.0,1.0
2020-09-14,31.07,31.17,30.35,30.57,21087637,21.4465671743897,21.5155937826111,20.9495755951956,21.1014341332827,30550011.8626162,0.0,1.0
2020-09-15,30.92,31.22,30.72,31.11,16270092,21.3430272620576,21.5501070867218,21.2049740456148,21.4741778176783,23570753.9733284,0.0,1.0
2020-09-16,30.98,31.425,30.855,31.02,16490470,21.3844432269904,21.6916116335757,21.2981599667137,21.412053870279,23890019.2620025,0.0,1.0
2020-09-17,31.23,31.29,30.405,30.45,15258150,21.5570097475439,21.5984257124768,20.9875402297174,21.018602203417,22104736.6995922,0.0,1.0
2020-09-18,29.8,30.97,29.79,30.88,34522095,20.5699292499779,21.3775405661683,20.5630265891557,21.315416618769,50012735.5081255,0.0,1.0
2020-09-21,29.35,29.49,28.58,29.05,25948146,20.2593095129816,20.3559467644915,19.7278046296768,20.0522296883174,37591512.4161562,0.0,1.0
2020-09-22,29.06,29.62,28.8,29.47,19961221,20.0591323491395,20.4456813551794,19.8796631677639,20.3421414428473,28918154.193488,0.0,1.0
2020-09-23,28.06,28.93,27.99,28.83,26917119,19.3688662669255,19.9693977584517,19.3205476411705,19.9003711502303,38995279.7820567,0.0,1.0
2020-09-24,28.81,29.205,27.9418,28.22,39303774,19.886565828586,20.1592209310605,19.2872768160078,19.4793088400797,56940033.72429,0.0,1.0
2020-09-25,28.62,28.66,28.02,28.17,27633019,19.7554152729653,19.7830259162539,19.3412556236369,19.444795535969,40032416.066812,0.0,1.0
2020-09-28,27.46,29.1,27.255,29.02,36932199,18.9547066175971,20.0867429924281,18.8132020707432,20.0315217058509,53504293.419054,0.0,1.0
2020-09-29,27.17,27.9,27.115,27.32,27348067,18.754529453755,19.2584236937712,18.7165648192332,18.8580693660871,39619601.346022,0.0,1.0
2020-09-30,27.66,27.89,27.37,27.37,29440491,19.0927598340399,19.2515210329491,18.8925826701978,18.8925826701978,42650930.9360382,0.0,1.0
2020-10-01,27.67,27.735,27.1,27.48,24408428,19.099662494862,19.1445297902059,18.706210828,18.9685119392414,35360897.237932,0.0,1.0
2020-10-02,27.16,28.02,27.14,27.5,24470559,18.7476267929329,19.3412556236369,18.7338214712886,18.9823172608856,35450907.4551524,0.0,1.0
2020-10-05,28.38,28.45,27.3318,27.47,22328092,19.589751413234,19.638070038989,18.8662145058572,18.9616092784192,32347079.7353722,0.0,1.0
2020-10-06,27.97,29.085,27.81,28.71,38111825,19.3067423195262,20.0763890011949,19.196299746372,19.8175392203646,55213237.3037317,0.0,1.0
2020-10-07,27.91,28.345,27.64,28.2,28017960,19.2653263545934,19.5655921003565,19.0789545123956,19.4655035184355,40590086.52161,0.0,1.0
2020-10-08,28.72,28.815,27.85,27.92,20824010,19.8244418811867,19.8900171589971,19.2239103896605,19.2722290154155,30168091.0254306,0.0,1.0
2020-10-09,28.96,29.35,28.725,28.87,24036917,19.9901057409181,20.2593095129816,19.8278932115978,19.9279817935188,34822683.0484004,0.0,1.0
2020-10-12,29.32,29.38,28.98,29.195,9801905,20.2386015305152,20.280017495448,20.0039110625624,20.1523182702384,14200183.4547055,0.0,1.0
2020-10-13,29.05,29.3,28.44,28.77,19420264,20.0522296883174,20.2247962088709,19.6311673781668,19.8589551852974,28134460.7541915,0.0,1.0
2020-10-14,29.14,29.46,29.025,29.23,18072400,20.1143536357166,20.3352387820251,20.034973036262,20.1764775831159,26181787.6695215,0.0,1.0
2020-10-15,28.92,29.19,28.57,28.64,16098080,19.9624950976295,20.1488669398273,19.7209019688546,19.7692205946096,23321557.3165142,0.0,1.0
2020-10-16,28.66,28.95,28.57,28.86,21329045,19.7830259162539,19.983203080096,19.7209019688546,19.9210791326967,30899743.6634685,0.0,1.0
2020-10-19,28.88,29.4,28.8,28.89,19925240,19.934884454341,20.2938228170923,19.8796631677639,19.9417871151631,28866027.9179442,0.0,1.0
2020-10-20,29.38,29.77,29.21,29.25,24957221,20.280017495448,20.5492212675115,20.1626722614716,20.1902829047602,36155942.8212812,0.0,1.0
2020-10-21,29.32,29.905,29.23,29.3,25783144,20.2386015305152,20.6424071886104,20.1764775831159,20.2247962088709,37352471.2634014,0.0,1.0
2020-10-22,29.84,30.0,29.41,29.48,17518596,20.5975398932664,20.7079824664207,20.3007254779144,20.3490441036694,25379482.5667941,0.0,1.0
2020-10-23,29.49,29.94,29.46,29.87,21115364,20.3559467644915,20.6665665014878,20.3352387820251,20.6182478757329,30590180.4305271,0.0,1.0
2020-10-26,29.56,29.745,29.05,29.58,15308228,20.4042653902465,20.5319646154561,20.0522296883174,20.4180707118908,22177285.5344406,0.0,1.0
2020-10-27,28.72,29.46,28.7,29.45,19621843,19.8244418811867,20.3352387820251,19.8106365595425,20.328336121203,28426491.6176428,0.0,1.0
2020-10-28,27.17,27.99,27.14,27.9,27276477,18.754529453755,19.3205476411705,18.7338214712886,19.2584236937712,39515887.7175464,0.0,1.0
2020-10-29,27.52,27.63,26.56,26.8,27449986,18.9961225825299,19.0720518515735,18.3334671436045,18.4991310033358,39767253.103259,0.0,1.0
2020-10-30,26.86,27.31,26.655,27.18,26106325,18.5405469682687,18.851166705265,18.3990424214148,18.7614321145771,37820668.9748743,0.0,1.0
2020-11-02,27.17,27.37,26.915,27.21,16796979,18.754529453755,18.8925826701978,18.5785116027904,18.7821400970436,24334063.9686711,0.0,1.0
2020-11-03,27.52,27.88,27.165,27.83,17716988,18.9961225825299,19.244618372127,18.7510781233439,19.2101050680163,25666896.3701257,0.0,1.0
2020-11-04,28.39,28.64,27.72,27.9,24351136,19.5966540740561,19.7692205946096,19.1341757989727,19.2584236937712,35277897.3608176,0.0,1.0
2020-11-05,29.88,29.97,29.22,29.41,36418067,20.625150536555,20.6872744839543,20.1695749222938,20.3007254779144,52759461.8052061,0.0,1.0
2020-11-06,30.76,30.85,29.71,29.91,29220350,21.2325846889034,21.2947086363026,20.5078053025786,20.6458585190214,42332008.9932217,0.0,1.0
2020-11-09,31.42,32.495,31.23,32.36,40938852,21.6881603031646,22.4301963415447,21.5570097475439,22.3370104204458,59308798.5269231,0.0,1.0
2020-11-10,31.74,32.335,31.68,31.73,29916550,21.9090454494731,22.3197537683904,21.8676294845403,21.902142788651,43340605.5590083,0.0,1.0
2020-11-11,31.77,32.02,31.56,31.81,25120683,21.9297534319395,22.102319952493,21.7847975546746,21.9573640752281,36392752.9503197,0.0,1.0
2020-11-12,30.74,31.55,30.475,31.54,21657499,21.2187793672591,21.7778948938524,21.0358588554724,21.7709922330303,31375580.4580948,0.0,1.0
2020-11-13,31.32,31.385,30.65,30.75,21183442,21.6191336949432,21.6640009902871,21.1566554198598,21.2256820280812,30688806.165956,0.0,1.0
2020-11-16,32.1,32.1,31.57,31.9,25743967,22.1575412390701,22.1575412390701,21.7917002154967,22.0194880226273,37295714.889288,0.0,1.0
2020-11-17,32.99,33.14,32.07,32.1,40057253,22.7718780522406,22.8754179645727,22.1368332566037,22.1575412390701,58031611.3338739,0.0,1.0
2020-11-18,32.37,33.14,32.31,32.88,34950157,22.3439130812679,22.8754179645727,22.3024971163351,22.6959487831971,50632876.0756978,0.0,1.0
2020-11-19,32.91,32.98,32.41,32.53,20625694,22.7166567656635,22.7649753914185,22.3715237245565,22.4543556544222,29880787.324568,0.0,1.0
2020-11-20,32.17,32.63,32.07,32.51,33855905,22.2058598648251,22.5233822626436,22.1368332566037,22.4405503327779,49047614.9304736,0.0,1.0
2020-11-23,32.35,32.58,32.05,32.55,21252251,22.3301077596236,22.4888689585329,22.1230279349594,22.4681609760665,30788490.9132919,0.0,1.0
2020-11-24,33.44,33.51,32.86,32.96,20478673,23.0824977892369,23.1308164149919,22.6821434615528,22.7511700697742,29667795.5467765,0.0,1.0
2020-11-25,33.86,34.05,33.45,33.47,20509181,23.3724095437668,23.5035600993875,23.0894004500591,23.1032057717034,29711992.995827,0.0,1.0
2020-11-27,34.03,34.29,33.75,33.77,11370772,23.4897547777432,23.6692239591188,23.2964802747233,23.3102855963676,16473027.2759866,0.0,1.0
2020-11-30,33.25,34.075,33.08,33.92,26559721,22.9513472336163,23.5208167514428,22.8340019996399,23.4138255086997,38477511.3312969,0.0,1.0
2020-12-01,34.89,34.985,34.125,34.16,38466857,24.0833836084473,24.1489588862576,23.5553300555535,23.579489368431,55727578.0907817,0.0,1.0
2020-12-02,34.88,35.075,34.395,34.51,26898645,24.0764809476251,24.2110828336569,23.7417018977513,23.8210824972059,38968516.189761,0.0,1.0
2020-12-03,35.47,36.07,35.235,35.42,39675609,24.4837379361314,24.8978975854598,24.3215254068111,24.4492246320207,57478717.2980321,0.0,1.0
2020-12-04,36.15,36.26,35.65,35.7,31452285,24.9531188720369,25.0290481410805,24.6079858309299,24.6424991350406,45565450.4986209,0.0,1.0
2020-12-07,36.17,36.8808,35.7,36.43,37473926,24.9669241936812,25.4575653249189,24.6424991350406,25.1463933750569,54289102.3702087,0.0,1.0
2020-12-08,36.25,36.725,35.88,36.31,21715599,25.0221454802583,25.35002186931,24.7667470298391,25.0635614451912,31459750.898302,0.0,1.0
2020-12-09,35.65,36.36,35.31,36.31,26470959,24.6079858309299,25.0980747493019,24.3732953629772,25.0635614451912,38348920.3396676,0.0,1.0
2020-12-10,37.39,37.45,35.85,35.9,36414097,25.8090488139823,25.8504647789152,24.7460390473727,24.7805523514834,52753710.3999114,0.0,1.0
2020-12-11,37.14,37.325,36.6,36.84,33727548,25.6364822934288,25.7641815186384,25.2637386090332,25.4294024687646,48861662.0011506,0.0,1.0
2020-12-14,36.23,36.97,36.1,36.85,24447947,25.1990351372847,25.7137269949052,25.1086162974325,25.6302634504262,35150120.430581,0.276263,1.0
2020-12-15,37.02,37.075,36.4,36.63,19848752,25.7485034717715,25.7867575963244,25.31727515863,25.4772469522147,28537611.8983216,0.0,1.0
2020-12-16,37.51,37.61,36.43,36.88,22087378,26.0893129450607,26.1588658987932,25.3381410447497,25.651129336546,31756204.1792616,0.0,1.0
2020-12-17,37.89,38.22,37.57,37.98,30095751,26.3536141692442,26.5831389165615,26.1310447173002,26.4162118276035,43270270.1825548,0.0,1.0
2020-12-18,37.7,38.095,37.43,37.79,39979182,26.2214635571525,26.4961977243959,26.0336705820747,26.2840612155117,57480207.3162264,0.0,1.0
2020-12-21,36.62,37.14,35.97,36.47,31897056,25.4702916568415,25.8319670162505,25.0181974575802,25.3659622262427,45860102.6818728,0.0,1.0
2020-12-22,36.6,36.94,36.28,36.58,27448788,25.456381066095,25.6928611087855,25.233811614151,25.4424704753485,39464589.9663266,0.0,1.0
2020-12-23,36.66,37.055,36.63,36.84,14534587,25.4981128383345,25.7728470055779,25.4772469522147,25.623308155053,20897152.7735542,0.0,1.0
2020-12-24,36.96,36.99,36.52,36.79,5832662,25.706771699532,25.7276375856517,25.400738703109,25.5885316781867,8385929.98139571,0.0,1.0
2020-12-28,36.81,36.92,36.27,36.83,22615770,25.6024422689332,25.678950518039,25.2268563187777,25.6163528596797,32515901.6063934,0.0,1.0
2020-12-29,37.23,37.475,36.93,37.34,18188470,25.8945646746097,26.0649694112544,25.6859058134122,25.9710729237155,26150535.705432,0.0,1.0
2020-12-30,37.15,37.59,37.12,37.17,21775251,25.8389223116237,26.1449553080468,25.818056425504,25.8528329023702,31307442.5045232,0.0,1.0
2020-12-31,37.07,37.21,36.81,37.2,7458717,25.7832799486377,25.8806540838632,25.6024422689332,25.87369878849,10723796.1865519,0.0,1.0
2021-01-04,36.57,37.89,36.355,37.68,23196054,25.4355151799752,26.3536141692442,25.2859763294504,26.207552966406,33350206.9361595,0.0,1.0
2021-01-05,36.78,37.035,35.77,35.78,26690993,25.5815763828135,25.7589364148314,24.8790915501152,24.8860468454885,38375067.5818216,0.0,1.0
2021-01-06,36.63,37.525,36.15,36.4,41032735,25.4772469522147,26.0997458881206,25.1433927742987,25.31727515863,58994956.7890554,0.0,1.0
2021-01-07,37.16,37.21,36.565,37.01,26476797,25.845877606997,25.8806540838632,25.4320375322886,25.7415481763982,38067106.5413404,0.0,1.0
2021-01-08,37.7,37.995,37.01,37.75,39274029,26.2214635571525,26.4266447706634,25.7415481763982,26.2562400340187,56466371.1494519,0.0,1.0
2021-01-11,36.41,37.07,36.31,36.81,26048832,25.3242304540032,25.7832799486377,25.2546775002707,25.6024422689332,37451798.3811063,0.0,1.0
2021-01-12,38.07,38.1,36.64,36.7,39748722,26.4788094859627,26.4996753720825,25.484202247588,25.5259340198275,57148862.6534443,0.0,1.0
2021-01-13,37.32,37.7,36.96,37.6,29166982,25.957162332969,26.2214635571525,25.706771699532,26.15191060342,41934929.3376899,0.0,1.0
2021-01-14,38.61,38.82,37.64,37.77,33748680,26.8543954361182,27.0004566389565,26.179731784913,26.2701506247653,48522281.4976301,0.0,1.0
2021-01-15,36.89,37.775,36.87,37.45,34510762,25.6580846319192,26.2736282724519,25.6441740411727,26.0475811728212,49617967.5312254,0.0,1.0
2021-01-19,36.68,37.21,36.355,37.11,24242966,25.512023429081,25.8806540838632,25.2859763294504,25.8111011301307,34855408.2882493,0.0,1.0
2021-01-20,36.66,37.21,36.41,37.13,22458075,25.4981128383345,25.8806540838632,25.3242304540032,25.8250117208772,32289175.0742514,0.0,1.0
2021-01-21,35.98,36.68,35.56,36.65,30223803,25.0251527529535,25.512023429081,24.733030347277,25.4911575429612,43454377.3888316,0.0,1.0
2021-01-22,35.04,35.36,34.62,35.14,40010298,24.371354987868,24.593924439812,24.0792325821915,24.4409079416005,57524944.4529405,0.0,1.0
2021-01-25,34.52,34.94,34.065,34.93,23439067,24.009679628459,24.3018020341355,23.6932136889761,24.2948467387622,33699599.7181463,0.0,1.0
2021-01-26,35.39,36.1,35.28,35.7801,33821225,24.6147903259317,25.1086162974325,24.538282076826,24.8861163984422,48626583.3225087,0.0,1.0
2021-01-27,34.8,35.66,34.52,35.23,32564858,24.20442789891,24.8025833010095,24.009679628459,24.5035055999597,46820237.3190995,0.0,1.0
2021-01-28,35.49,35.695,34.93,35.12,26868102,24.6843432796642,24.8269268348159,24.2948467387622,24.426997350854,38629706.659669,0.0,1.0
2021-01-29,34.19,34.865,34.03,34.66,35437365,23.7801548811417,24.2496373188361,23.6688701551697,24.1070537636845,50950194.2020922,0.0,1.0
2021-02-01,34.92,35.12,34.235,34.81,24402408,24.287891443389,24.426997350854,23.8114537103214,24.2113831942832,35084646.5756888,0.0,1.0
2021-02-02,35.68,36.18,35.37,36.06,29175702,24.816493891756,25.1642586604185,24.6008797351852,25.0807951159395,41947466.5478758,0.0,1.0
2021-02-03,36.03,36.44,35.66,36.15,25432476,25.0599292298197,25.345096340123,24.8025833010095,25.1433927742987,36565630.4084699,0.0,1.0
2021-02-04,35.48,36.09,35.41,36.0,19317215,24.677387984291,25.1016610020592,24.6287009166782,25.0390633437,27773392.7365527,0.0,1.0
2021-02-05,36.23,36.66,36.0,36.16,26797505,25.1990351372847,25.4981128383345,25.0390633437,25.150348069672,38528205.5785337,0.0,1.0
2021-02-08,36.27,36.85,35.905,36.09,22781438,25.2268563187777,25.6302634504262,24.9729880376541,25.1016610020592,32754091.3468855,0.0,1.0
2021-02-09,36.01,36.28,35.33,35.47,25396777,25.0460186390732,25.233811614151,24.5730585536922,24.6704326889177,36514304.0476409,0.0,1.0
2021-02-10,35.7,35.975,35.37,35.76,20700991,24.8304044825025,25.0216751052669,24.6008797351852,24.872136254742,29762921.4707629,0.0,1.0
2021-02-11,35.96,36.475,35.67,36.26,25585799,25.011242162207,25.3694398739294,24.8095385963827,25.2199010234045,36786071.0824773,0.0,1.0
2021-02-12,36.03,36.29,35.515,35.58,17926471,25.0599292298197,25.2407669095242,24.7017315180974,24.7469409380235,25773845.7362215,0.0,1.0
2021-02-16,36.23,36.785,35.915,36.33,21403363,25.1990351372847,25.5850540305001,24.9799433330274,25.2685880910172,30772759.2451604,0.0,1.0
2021-02-17,36.11,36.305,35.64,36.04,21035861,25.1155715928057,25.2511998525841,24.788672710263,25.066884525193,30244381.9724807,0.0,1.0
2021-02-18,35.58,36.11,35.285,35.99,22001216,24.7469409380235,25.1155715928057,24.5417597245126,25.0321080483267,31632324.465495,0.0,1.0
2021-02-19,35.68,36.11,35.4,35.57,28313363,24.816493891756,25.1155715928057,24.621745621305,24.7399856426502,40707635.6654714,0.0,1.0
2021-02-22,33.47,34.16,32.97,33.01,51372584,23.2793736142677,23.759288995022,22.9316088456052,22.9594300270982,73861110.482207,0.0,1.0
2021-02-23,34.38,34.535,33.49,33.87,30591087,23.9123054932335,24.0201125715189,23.2932842050142,23.5575854291977,43982441.2312567,0.0,1.0
2021-02-24,34.73,34.785,34.225,34.36,24699328,24.1557408312972,24.1939949558501,23.8044984149481,23.898394902487,35511544.3335353,0.0,1.0
2021-02-25,33.02,34.81,32.84,34.69,43753181,22.9663853224715,24.2113831942832,22.841190005753,24.1279196498042,62906287.4429091,0.0,1.0
2021-02-26,31.9,33.51,31.81,33.51,44242667,22.1873922406675,23.3071947957607,22.1247945823082,23.3071947957607,63610047.6338602,0.0,1.0
2021-03-01,31.84,32.81,31.83,32.39,33794588,22.145660468428,22.8203241196332,22.1387051730547,22.5282017139567,48588285.8835495,0.0,1.0
2021-03-02,32.11,32.46,30.795,31.17,62911429,22.3334534435057,22.5768887815695,21.4188321019234,21.6796556784203,90451124.8249167,0.0,1.0
2021-03-03,32.19,33.005,30.47,31.38,81996760,22.3890958064917,22.9559523794116,21.1927850022927,21.8257168812585,117891125.537758,0.0,1.0
2021-03-04,32.32,33.58,32.03,33.1,55539269,22.479514646344,23.3558818633735,22.2778110805197,23.0220276854575,79851776.2647486,0.0,1.0
2021-03-05,32.99,33.15,32.31,32.91,35667737,22.9455194363517,23.0568041623237,22.4725593509707,22.8898770733657,51281412.3425697,0.0,1.0
2021-03-08,31.04,32.705,30.96,32.44,51646906,21.589236838568,22.7472935182141,21.533594475582,22.562978190823,74255517.8873258,0.0,1.0
2021-03-09,31.26,31.86,30.625,30.97,48254438,21.7422533367795,22.1595710591745,21.3005920805781,21.5405497709552,69377985.276637,0.0,1.0
2021-03-10,32.33,32.525,31.265,31.82,48701160,22.4864699417172,22.6220982014956,21.7457309844661,22.1317498776815,70020261.3785524,0.0,1.0
2021-03-11,33.67,33.79,32.81,33.1,38483738,23.4184795217327,23.5019430662117,22.8203241196332,23.0220276854575,55330127.5284558,0.0,1.0
2021-03-12,33.29,33.365,32.95,33.15,21540832,23.1541782975492,23.2063430128486,22.9176982548587,23.0568041623237,30970405.7757861,0.0,1.0
2021-03-15,33.04,33.185,32.67,32.85,22060431,22.980295913218,23.0811476961301,22.7229499844077,22.8481453011262,31717461.0367292,0.0,1.0
2021-03-16,32.9,33.43,32.71,33.34,23241391,22.8829217779925,23.2515524327747,22.7507711659007,23.1889547744155,33415390.3648523,0.0,1.0
2021-03-17,33.85,34.03,32.58,32.67,38953383,23.5436748384512,23.6688701551697,22.6603523260485,22.7229499844077,56005361.2529734,0.0,1.0
2021-03-18,33.43,34.251,33.31,33.71,35578408,23.2515524327747,23.8225821829186,23.1680888882957,23.4463007032257,51152979.26359,0.0,1.0
2021-03-19,34.25,34.52,33.51,33.77,38642817,23.8218866533812,24.009679628459,23.3071947957607,23.4880324754652,55558843.9113887,0.0,1.0
2021-03-22,33.73,33.945,33.18,33.69,26309802,23.4602112939722,23.6097501444971,23.0776700484435,23.4323901124792,37827008.9020048,0.0,1.0
2021-03-23,33.21,34.15,33.05,33.57,32195121,23.0985359345632,23.7523336996487,22.9872512085912,23.3489265680002,46288646.667433,0.0,1.0
2021-03-24,32.13,33.59,32.13,33.26,33166176,22.3473640342522,23.3628371587467,22.3473640342522,23.1333124114295,47684784.355179,0.0,1.0
2021-03-25,32.43,32.67,31.92,32.09,42100791,22.5560228954497,22.7229499844077,22.201302831414,22.3195428527592,60530558.0003393,0.0,1.0
2021-03-26,32.41,32.885,31.9,32.67,32707123,22.5421123047032,22.8724888349326,22.1873922406675,22.7229499844077,47024779.3153277,0.0,1.0
2021-03-29,32.37,32.605,31.855,32.08,29926987,22.5142911232102,22.6777405644816,22.1560934114879,22.312587557386,43027629.1573453,0.0,1.0
2021-03-30,32.79,32.985,32.255,32.38,40593866,22.8064135288867,22.9420417886651,22.4343052264179,22.5212464185835,58363971.3650749,0.0,1.0
2021-03-31,33.45,33.58,32.735,32.82,35775441,23.2654630235212,23.3558818633735,22.7681594043339,22.8272794150065,51436264.1414081,0.0,1.0
2021-04-01,32.62,33.385,32.58,33.28,37702950,22.6881735075415,23.2202536035951,22.6603523260485,23.147223002176,54207546.8786059,0.0,1.0
2021-04-05,33.58,33.68,33.33,33.51,22708012,23.3558818633735,23.425434817106,23.1819994790422,23.3071947957607,32648522.861207,0.0,1.0
2021-04-06,33.95,34.305,33.66,33.73,25221363,23.6132277921837,23.8601407779341,23.4115242263595,23.4602112939722,36262101.9619112,0.0,1.0
2021-04-07,33.72,34.42,33.62,34.22,28119576,23.453255998599,23.9401266747265,23.3837030448665,23.8010207672615,40429017.73539,0.0,1.0
2021-04-08,34.34,34.66,33.89,34.16,25700430,23.8844843117405,24.1070537636845,23.5714960199442,23.759288995022,36950882.1995448,0.0,1.0
2021-04-09,33.56,33.995,33.475,33.83,28035614,23.341971272627,23.6445266213634,23.2828512619544,23.5297642477047,40308301.0792392,0.0,1.0
2021-04-12,33.52,34.005,33.305,33.94,19094623,23.314150091134,23.6514819167366,23.1646112406091,23.6062724968105,27453360.3180071,0.0,1.0
2021-04-13,33.65,34.125,33.24,33.29,22564202,23.4045689309862,23.7349454612156,23.119401820683,23.1541782975492,32441759.5358807,0.0,1.0
2021-04-14,34.34,34.53,33.76,33.77,28428089,23.8844843117405,24.0166349238322,23.481077180092,23.4880324754652,40872583.3691178,0.0,1.0
2021-04-15,34.73,35.03,34.5601,34.96,36858324,24.1557408312972,24.3643996924947,24.0375703629057,24.315712624882,52993182.9232686,0.0,1.0
2021-04-16,35.06,35.255,34.335,34.5,34102705,24.3852655786145,24.5208938383929,23.8810066640539,23.9957690377125,49031282.1669065,0.0,1.0
2021-04-19,35.27,35.67,34.84,34.88,39497978,24.5313267814527,24.8095385963827,24.232249080403,24.260070261896,56788354.5994451,0.0,1.0
2021-04-20,35.02,35.52,34.86,35.36,28893459,24.3574443971215,24.705209165784,24.2461596711495,24.593924439812,41541670.6975867,0.0,1.0
2021-04-21,35.1,35.2,34.515,34.85,16611783,24.4130867601075,24.48263971384,24.0062019807724,24.2392043757762,23883648.5131728,0.0,1.0
2021-04-22,35.4,35.61,35.05,35.57,32128823,24.621745621305,24.7678068241432,24.3783102832412,24.7399856426502,46193326.4884294,0.0,1.0
2021-04-23,35.54,35.8601,35.21,35.63,25109742,24.7191197565305,24.9417587614282,24.4895950092132,24.7817174148897,36101618.4827633,0.0,1.0
2021-04-26,35.8,35.955,35.495,35.91,26787505,24.899957436235,25.0077645145204,24.6878209273509,24.9764656853407,38513828.0439167,0.0,1.0
2021-04-27,35.44,36.04,35.325,35.73,21147066,24.649566802798,25.066884525193,24.5695809060056,24.8512703686222,30404267.3461884,0.0,1.0
2021-04-28,36.63,36.73,35.9,35.96,30203324,25.4772469522147,25.5467999059472,24.9695103899675,25.011242162207,43424933.6356897,0.0,1.0
2021-04-29,36.54,36.71,36.12,36.71,24620053,25.4146492938555,25.5328893152007,25.122526888179,25.5328893152007,35397566.4278594,0.0,1.0
2021-04-30,35.56,36.23,35.48,36.12,36290172,24.733030347277,25.1990351372847,24.677387984291,25.122526888179,52176320.4184996,0.0,1.0
2021-05-03,35.7,36.05,35.43,35.66,23997299,24.8304044825025,25.0738398205662,24.6426115074247,24.8025833010095,34502199.7085751,0.0,1.0
2021-05-04,35.22,35.61,35.09,35.29,29875360,24.4965503045865,24.7678068241432,24.4061314647342,24.5452373721992,42953402.2593783,0.0,1.0
2021-05-05,36.23,36.25,35.65,35.74,27266700,25.1990351372847,25.2129457280312,24.7956280056362,24.8582256639955,39202792.3139936,0.0,1.0
2021-05-06,37.01,37.02,36.52,36.6,31412381,25.7415481763982,25.7485034717715,25.400738703109,25.456381066095,45163259.522826,0.0,1.0
2021-05-07,38.01,38.02,37.34,37.455,44490480,26.4370777137232,26.4440330090965,25.9710729237155,26.0510588205079,63966341.6324633,0.0,1.0
2021-05-10,37.9,38.35,37.8,38.29,26093857,26.3605694646175,26.6735577564137,26.291016510885,26.6318259841742,37516533.230719,0.0,1.0
2021-05-11,38.31,38.33,37.21,37.25,30959933,26.6457365749207,26.6596471656672,25.8806540838632,25.9084752653562,44512750.8445891,0.0,1.0
2021-05-12,36.7,37.975,36.64,37.78,37873574,25.5259340198275,26.4127341799169,25.484202247588,26.2771059201385,54452862.1252541,0.0,1.0
2021-05-13,36.98,37.51,36.56,36.97,38010151,25.7206822902785,26.0893129450607,25.428559884602,25.7137269949052,54649226.179792,0.0,1.0
2021-05-14,37.49,37.69,37.14,37.55,24850564,26.0754023543142,26.2145082617792,25.8319670162505,26.1171341265537,35728984.4160682,0.0,1.0
2021-05-17,37.9,37.995,37.17,37.19,24450313,26.3605694646175,26.4266447706634,25.8528329023702,25.8667434931167,35153522.1552713,0.0,1.0
2021-05-18,38.0,38.265,37.72,37.93,20415568,26.43012241835,26.6144377457411,26.235374147899,26.3814353507372,29352553.5644655,0.0,1.0
2021-05-19,37.5,37.975,37.145,37.53,33334993,26.0823576496875,26.4127341799169,25.8354446639371,26.1032235358072,47927501.5813219,0.0,1.0
2021-05-20,37.69,37.715,37.38,37.63,29483625,26.2145082617792,26.2318965002124,25.9988941052085,26.1727764895397,42390183.9070614,0.0,1.0
2021-05-21,37.02,37.58,36.83,37.52,34158459,25.7485034717715,26.1380000126735,25.6163528596797,26.096268240434,49111442.6734098,0.0,1.0
2021-05-24,37.68,37.78,37.23,37.28,22520829,26.207552966406,26.2771059201385,25.8945646746097,25.929341151476,32379399.8549866,0.0,1.0
2021-05-25,37.16,38.035,37.05,38.0,33897231,25.845877606997,26.4544659521564,25.7693693578912,26.43012241835,48735861.2121182,0.0,1.0
2021-05-26,37.71,37.9,37.28,37.3,22506703,26.2284188525257,26.3605694646175,25.929341151476,25.9432517422225,32359090.1495868,0.0,1.0
2021-05-27,38.2,38.295,37.75,37.95,23589410,26.569228325815,26.6353036318609,26.2562400340187,26.3953459414838,33915755.8868379,0.0,1.0
2021-05-28,38.91,38.99,38.31,38.34,30912389,27.0630542973157,27.1186966603017,26.6457365749207,26.6666024610405,44444394.2940063,0.0,1.0
2021-06-01,40.33,40.395,39.995,40.2,42652257,28.0507062403172,28.0959156602434,27.8177038453134,27.960287400465,61323430.1508463,0.0,1.0
2021-06-02,41.23,41.33,40.12,40.14,49622976,28.6766828239097,28.7462357776422,27.904645037479,27.9185556282255,71345605.523598,0.0,1.0
2021-06-03,40.84,40.955,40.55,40.83,25464654,28.405426304353,28.4854122011454,28.2037227385287,28.3984710089797,36611894.4393603,0.0,1.0
2021-06-04,41.67,41.73,41.08,41.41,31203366,28.9827158203327,29.0244475925722,28.572353393311,28.8018781406282,44862747.4830298,0.0,1.0
2021-06-07,41.85,42.05,41.2,41.41,26655936,29.1079111370512,29.2470170445162,28.65581693779,28.8018781406282,38324664.2587151,0.0,1.0
2021-06-08,41.64,42.01,41.31,41.6,24620739,28.961849934213,29.2191958630232,28.7323251868957,28.93402875272,35398552.7267341,0.0,1.0
2021-06-09,41.39,41.8,41.33,41.58,33848819,28.7879675498817,29.073134660185,28.7462357776422,28.9201181619735,48666256.6915307,0.0,1.0
2021-06-10,40.89,41.16,40.46,40.97,38490132,28.8756494810046,29.066317746103,28.5719926143665,28.9321437817745,54504799.9185383,0.626065,1.0
2021-06-11,40.3,40.77,39.95,40.75,25434008,28.4590040128268,28.7909080298498,28.2118414469585,28.7767844546573,36016387.7111801,0.0,1.0
2021-06-14,40.84,41.28,40.61,40.86,25121275,28.8403405430235,29.1510591972578,28.67791942831,28.8544641182159,35573535.2524531,0.0,1.0
2021-06-15,40.99,41.04,40.35,40.78,13826737,28.946267356967,28.9815762949481,28.4943129508079,28.797969817446,19579655.7338709,0.0,1.0
2021-06-16,40.51,41.32,40.05,40.91,40830683,28.6073015523477,29.1793063476427,28.2824593229209,28.8897730561971,57819188.7586216,0.0,1.0
2021-06-17,40.27,41.04,40.15,40.86,27397153,28.4378186500381,28.9815762949481,28.3530771988832,28.8544641182159,38796342.4651954,0.0,1.0
2021-06-18,40.13,40.78,39.82,40.68,39888050,28.3389536236908,28.797969817446,28.1200382082075,28.7273519414837,56484352.5189949,0.0,1.0
2021-06-21,40.83,40.91,40.15,40.39,18515694,28.8332787554272,28.8897730561971,28.3530771988832,28.5225601011929,26219556.6599481,0.0,1.0
2021-06-22,41.19,41.205,40.255,40.5,24400653,29.0875031088917,29.098095790286,28.4272259686437,28.6002397647515,34553082.5835224,0.0,1.0
2021-06-23,41.09,41.78,40.92,41.29,21887564,29.0168852329293,29.5041485770695,28.8968348437933,29.158120984854,30994367.5050063,0.0,1.0
2021-06-24,41.96,42.021,41.41,41.56,19611450,29.6312607538018,29.6743376581388,29.2428624360088,29.3487892499524,27771226.0992614,0.0,1.0
2021-06-25,41.04,42.05,40.67,42.0,33494363,28.9815762949481,29.6948168421679,28.7202901538875,29.6595079041867,47430431.0963105,0.0,1.0
2021-06-28,41.17,41.33,40.64,41.19,21004055,29.0733795336992,29.186368135239,28.6991047910988,29.0875031088917,29743255.1089451,0.0,1.0
2021-06-29,41.0,41.11,40.49,41.01,17266346,28.9533291445632,29.0310088081218,28.5931779771552,28.9603909321594,24450389.883159,0.0,1.0
2021-06-30,40.54,40.695,40.09,40.38,26360013,28.6284869151364,28.737944622878,28.3107064733058,28.5154983135966,37327677.504849,0.0,1.0
2021-07-01,39.69,40.76,39.45,40.74,37598716,28.0282349694564,28.7838462422536,27.8587520671468,28.7697226670611,53242490.6408205,0.0,1.0
2021-07-02,40.27,40.425,39.55,40.26,28071571,28.4378186500381,28.5472763577797,27.9293699431091,28.4307568624418,39751366.941377,0.0,1.0
2021-07-06,38.33,39.23,38.31,39.14,30584795,27.0678318563685,27.7033927400296,27.053708281176,27.6398366516635,43310273.1896193,0.0,1.0
2021-07-07,38.74,38.97,38.02,38.66,29100563,27.3573651478141,27.5197862625275,26.8489164408852,27.3008708470442,41208493.7467042,0.0,1.0
2021-07-08,38.13,38.44,37.42,37.97,32604283,26.9265961044438,27.1455115199271,26.4252091851111,26.813607502904,46170013.6908441,0.0,1.0
2021-07-09,38.62,38.85,38.1,38.37,13848388,27.2726236966593,27.4350448113727,26.9054107416551,27.0960790067534,19610315.1097088,0.0,1.0
2021-07-12,39.39,39.45,38.47,38.58,20737934,27.8163813415694,27.8587520671468,27.1666968827158,27.2443765462744,29366408.6003615,0.0,1.0
2021-07-13,39.43,39.66,38.93,39.13,23045631,27.8446284919543,28.0070496066677,27.4915391121426,27.6327748640673,32634273.8094913,0.0,1.0
2021-07-14,40.28,40.64,40.02,40.49,25963762,28.4448804376343,28.6991047910988,28.2612739601322,28.5931779771552,36766557.5411003,0.0,1.0
2021-07-15,39.82,40.54,39.45,40.18,23963973,28.1200382082075,28.6284869151364,27.8587520671468,28.3742625616719,33934712.2430823,0.0,1.0
2021-07-16,39.29,40.16,39.2,40.0,20744451,27.745763465607,28.3601389864795,27.6822073772409,28.2471503849397,29375637.1418763,0.0,1.0
2021-07-19,37.83,38.51,37.545,38.32,22432689,26.7147424765567,27.1949440331007,26.513481530064,27.0607700687722,31766303.7783242,0.0,1.0
2021-07-20,38.17,38.45,37.25,37.41,20674522,26.9548432548287,27.1525733075233,26.3051587959751,26.4181473975149,29276612.6398688,0.0,1.0
2021-07-21,38.73,38.83,37.895,38.19,17995209,27.3503033602179,27.4209212361802,26.7606440959323,26.9689668300212,25482512.4018093,0.0,1.0
2021-07-22,38.66,38.87,38.31,38.72,14172803,27.3008708470442,27.4491683865652,27.053708281176,27.3432415726216,20069710.1220609,0.0,1.0
2021-07-23,38.36,38.9,38.0,38.89,20474701,27.0890172191572,27.4703537493539,26.8347928656927,27.4632919617576,28993651.7078428,0.0,1.0
2021-07-26,38.96,39.14,38.4,38.4,16217135,27.5127244749313,27.6398366516635,27.1172643695421,27.1172643695421,22964631.5171619,0.0,1.0
2021-07-27,38.6,38.84,38.19,38.6,22445846,27.2585001214668,27.4279830237765,26.9689668300212,27.2585001214668,31784935.0382151,0.0,1.0
2021-07-28,39.61,39.67,38.675,38.95,21437652,27.9717406686866,28.014111394264,27.3114635284386,27.5056626873351,30357259.6992717,0.0,1.0
2021-07-29,39.65,39.89,39.38,39.73,10737964,27.9999878190715,28.1694707213811,27.8093195539732,28.0564821198414,15205730.6364256,0.0,1.0
2021-07-30,37.4,39.36,37.3,39.02,47806462,26.4110856099186,27.7951959787807,26.3404677339563,27.5550952005087,67697394.3898973,0.0,1.0
2021-08-02,38.02,38.845,37.93,38.49,23672560,26.8489164408852,27.4315139175746,26.7853603525191,27.1808204579082,33522050.4403464,0.0,1.0
2021-08-03,38.12,38.24,36.72,37.4,26944088,26.9195343168475,27.0042757680024,25.9308840533747,26.4110856099186,38154769.7843045,0.0,1.0
2021-08-04,37.64,38.17,37.025,37.93,23818955,26.5805685122283,26.9548432548287,26.1462685750598,26.7853603525191,33729356.307317,0.0,1.0
2021-08-05,37.3,38.62,37.14,38.35,34967961,26.3404677339563,27.2726236966593,26.2274791324165,27.081955431561,49517152.0291031,0.0,1.0
2021-08-06,37.57,37.82,36.98,37.61,20199851,26.5311359990546,26.7076806889605,26.1144905308768,26.5593831494396,28604444.3063819,0.0,1.0
2021-08-09,37.45,37.88,36.91,37.52,23598419,26.4463945478998,26.7500514145379,26.0650580177031,26.4958270610735,33417061.442887,0.0,1.0
2021-08-10,37.59,37.96,37.31,37.53,19116899,26.5452595742471,26.8065457153078,26.3475295215525,26.5028888486697,27070906.2535276,0.0,1.0
2021-08-11,37.52,37.75,36.99,37.5,20989810,26.4958270610735,26.6582481757869,26.121552318473,26.481703485881,29723083.1626696,0.0,1.0
2021-08-12,36.84,37.46,36.83,37.18,21722186,26.0156255045295,26.453456335496,26.0085637169332,26.2557262828015,30760180.3424127,0.0,1.0
2021-08-13,36.99,37.24,36.445,36.88,20841931,26.121552318473,26.2980970083789,25.7366848944782,26.0438726549144,29513675.8447848,0.0,1.0
2021-08-16,36.29,36.84,36.22,36.78,17923460,25.6272271867366,26.0156255045295,25.5777946735629,25.9732547789521,25380910.6486806,0.0,1.0
2021-08-17,35.97,36.56,35.3,36.07,25797888,25.401249983657,25.8178954518349,24.9281102147093,25.4718678596194,36531668.0067728,0.0,1.0
2021-08-18,34.85,35.9,34.75,35.5,38657125,24.6103297728787,25.3518174704834,24.5397118969164,25.069345966634,54741274.0374838,0.0,1.0
2021-08-19,34.46,34.8,33.85,34.04,29628652,24.3349200566256,24.5750208348976,23.9041510132552,24.0383249775837,41956305.81667,0.0,1.0
2021-08-20,34.86,35.01,33.91,33.98,47180153,24.617391560475,24.7233183744185,23.9465217388326,23.9959542520063,66810495.7237096,0.0,1.0
2021-08-23,34.78,34.99,34.54,34.97,22031569,24.5608972597051,24.709194799226,24.3914143573954,24.6950712240335,31198288.9597902,0.0,1.0
2021-08-24,36.29,36.53,35.49,35.49,31350685,25.6272271867366,25.7967100890462,25.0622841790378,25.0622841790378,44394828.6078654,0.0,1.0
2021-08-25,36.84,36.88,35.94,36.17,21551839,26.0156255045295,26.0438726549144,25.3800646208683,25.5424857355817,30518956.7178296,0.0,1.0
2021-08-26,36.0,36.695,35.88,36.48,22250793,25.4224353464457,25.9132295843841,25.3376938952909,25.761401151065,31508725.9376978,0.0,1.0
2021-08-27,36.98,36.99,36.08,36.27,18585093,26.1144905308768,26.121552318473,25.4789296472156,25.6131036115441,26317830.6437719,0.0,1.0
2021-08-30,36.71,36.935,36.37,36.7,14945634,25.9238222657784,26.0827124866937,25.6837214875064,25.9167604781822,21164094.4963687,0.0,1.0
2021-08-31,36.4,37.15,36.22,37.01,22341381,25.7049068502951,26.2345409200128,25.5777946735629,26.1356758936655,31637005.0720749,0.0,1.0
2021-09-01,36.65,37.03,36.335,36.39,18491605,25.881451540201,26.1497994688579,25.6590052309196,25.6978450626989,26185444.9004655,0.0,1.0
2021-09-02,35.95,36.711,35.82,36.3,22418437,25.3871264084646,25.924528444538,25.2953231697135,25.6342889743328,31746121.9195443,0.0,1.0
2021-09-03,35.85,36.2,35.61,36.15,22401617,25.3165085325022,25.5636710983704,25.1470256301926,25.5283621603893,31722303.587754,0.0,1.0
2021-09-07,36.07,36.99,35.965,36.13,25240760,25.4718678596194,26.121552318473,25.3977190898589,25.5142385851968,35742734.6207034,0.0,1.0
2021-09-08,34.01,35.55,33.9,35.5,56500265,24.017139614795,25.1046549046152,23.9394599512364,25.069345966634,80008445.7795413,0.0,1.0
2021-09-09,35.12,35.51,33.68,34.32,62164111,24.8009980379771,25.0764077542302,23.7841006241192,24.2360550302783,88028859.7651159,0.0,1.0
2021-09-10,34.6,35.53,34.515,35.51,44501477,24.4337850829729,25.0905313294227,24.3737598884049,25.0764077542302,63017297.5235426,0.0,1.0
2021-09-13,35.35,35.72,35.02,35.33,21417497,24.9634191526905,25.2247052937512,24.7303801620147,24.949295577498,30328718.7672127,0.0,1.0
2021-09-14,35.0,35.65,34.905,35.6,18839571,24.7162565868223,25.1752727805775,24.649169604658,25.1399638425963,26678189.8255401,0.0,1.0
2021-09-15,34.81,34.96,34.57,34.79,13910757,24.5820826224938,24.6880094364373,24.4125997201841,24.5679590473013,19698634.1070591,0.0,1.0
2021-09-16,34.24,34.42,33.95,34.33,16551505,24.1795607295084,24.3066729062406,23.9747688892176,24.2431168178745,23438123.5267181,0.0,1.0
2021-09-17,33.3,33.67,33.03,33.67,27668677,23.5157526954623,23.777038836523,23.325084430364,23.777038836523,39180840.0110361,0.0,1.0
2021-09-20,32.32,32.74,31.72,32.6,31085869,22.8236975110313,23.1202925900732,22.3999902552572,23.0214275637259,44019830.0733001,0.0,1.0
2021-09-21,32.96,33.255,32.35,32.58,27750295,23.2756519171903,23.4839746512793,22.84488287382,23.0073039885334,39296416.9791731,0.0,1.0
2021-09-22,33.45,34.07,33.28,33.54,26653859,23.6216795094058,24.0595103403724,23.5016291202698,23.6852355977719,37743784.6108694,0.0,1.0
2021-09-23,33.91,34.18,33.52,33.58,21472499,23.9465217388326,24.137190003931,23.6711120225795,23.7134827481569,30406605.5618104,0.0,1.0
2021-09-24,33.43,33.65,33.22,33.4,17531637,23.6075559342134,23.7629152613305,23.4592583946924,23.5863705714247,24826061.0519455,0.0,1.0
2021-09-27,33.34,33.84,32.93,33.4,26414929,23.5439998458473,23.897089225659,23.2544665544016,23.5863705714247,37405442.5172507,0.0,1.0
2021-09-28,32.13,33.19,31.96,33.11,31983576,22.6895235467028,23.4380730319037,22.5694731575668,23.3815787311338,45291047.8602506,0.0,1.0
2021-09-29,32.33,32.85,32.08,32.36,25693359,22.8307592986275,23.1979722536317,22.6542146087216,22.8519446614162,36383647.4120218,0.0,1.0
2021-09-30,32.13,32.81,32.11,32.57,23500115,22.6895235467028,23.1697251032468,22.6753999715104,23.0002422009372,33277855.8966137,0.0,1.0
2021-10-01,33.08,33.32,32.575,32.73,26770186,23.3603933683451,23.5298762706548,23.0037730947353,23.1132308024769,37908512.0236027,0.0,1.0
2021-10-04,32.05,32.585,31.91,32.41,24428350,22.6330292459329,23.0108348823315,22.5341642195857,22.8872535993974,34592303.5309421,0.0,1.0
2021-10-05,31.86,32.435,31.78,32.1,21892713,22.4988552816045,22.904908068388,22.4423609808346,22.6683381839141,31001658.8599639,0.0,1.0
2021-10-06,32.01,32.03,31.04,31.42,40395239,22.604782095548,22.6189056707405,21.9197886987132,22.1881366273701,57202568.6832286,0.0,1.0
2021-10-07,31.85,32.17,31.685,31.81,21262315,22.4917934940082,22.7177706970878,22.3752739986704,22.4635463436233,30108969.8751861,0.0,1.0
2021-10-08,32.48,32.89,32.34,32.45,26120058,22.936686112571,23.2262194040167,22.8378210862238,22.9155007497823,36987883.9373847,0.0,1.0
2021-10-11,32.13,32.77,32.07,32.54,15489174,22.6895235467028,23.1414779528619,22.6471528211254,22.9790568381485,21933786.2954958,0.0,1.0
2021-10-12,32.05,32.405,31.965,32.26,12245504,22.6330292459329,22.8837227055993,22.573004051365,22.7813267854539,17340515.8865566,0.0,1.0
2021-10-13,32.57,32.815,31.96,32.15,25841766,23.0002422009372,23.1732559970449,22.5694731575668,22.7036471218953,36593802.415946,0.0,1.0
2021-10-14,32.47,32.725,32.245,32.62,19916122,22.9296243249748,23.1096999086788,22.7707341040595,23.0355511389183,28202663.6012368,0.0,1.0
2021-10-15,33.26,33.4,32.51,32.53,33742030,23.4875055450774,23.5863705714247,22.9578714753598,22.9719950505522,47781145.4113827,0.0,1.0
2021-10-18,32.86,33.05,32.17,32.45,18698380,23.205034041228,23.3392080055564,22.7177706970878,22.9155007497823,26478253.1974896,0.0,1.0
2021-10-19,31.41,32.22,31.08,32.2,45700606,22.1810748397739,22.7530796350689,21.9480358490982,22.7389560598765,64715350.5783236,0.0,1.0
2021-10-20,31.62,32.19,31.42,31.5,32643036,22.3293723792948,22.7318942722802,22.1881366273701,22.24463092814,46224890.730789,0.0,1.0
2021-10-21,30.1,30.83,29.5,30.79,71261596,21.2559806646671,21.7714911591923,20.832273408893,21.7432440088073,100911553.949872,0.0,1.0
2021-10-22,30.08,30.44,28.57,29.69,79689840,21.2418570894747,21.4960814429391,20.1755271624432,20.9664473732215,112846554.663422,0.0,1.0
2021-10-25,31.2,31.43,30.42,30.55,35695048,22.032777300253,22.1951984149664,21.4819578677467,21.5737611064977,50546759.6038023,0.0,1.0
2021-10-26,30.49,30.85,30.24,30.76,29919011,21.5313903809203,21.7856147343848,21.3548456910144,21.7220586460186,42367475.0794709,0.0,1.0
2021-10-27,30.58,31.15,30.345,30.95,19133646,21.5949464692864,21.9974683622718,21.4289944607749,21.8562326103471,27094621.2120587,0.0,1.0
2021-10-28,30.09,30.6,29.86,30.27,32492561,21.2489188770709,21.6090700444789,21.0864977623575,21.3760310538031,46011807.2898763,0.0,1.0
2021-10-29,29.32,30.11,29.215,29.99,33126247,20.7051612321608,21.2630424522634,20.6310124624003,21.1783010011086,46909152.3195368,0.0,1.0
2021-11-01,29.79,29.89,29.37,29.49,22068081,21.0370652491839,21.1076831251462,20.740470170142,20.8252116212968,31249992.582283,0.0,1.0
2021-11-02,29.25,29.56,29.015,29.56,15104473,20.6557287189872,20.8746441344704,20.4897767104756,20.8746441344704,21389021.9638624,0.0,1.0
2021-11-03,30.04,30.33,29.14,29.42,40987876,21.2136099390897,21.4184017793805,20.5780490554286,20.7757791081232,58041785.37153,0.0,1.0
2021-11-04,29.27,29.92,29.015,29.7393,29249828,20.6698522941796,21.1288684879349,20.4897767104756,21.0012619860709,41419863.7404429,0.0,1.0
2021-11-05,29.95,30.22,29.695,29.86,23189282,21.1500538507236,21.340722115822,20.9699782670196,21.0864977623575,32837693.9747715,0.0,1.0
2021-11-08,29.92,30.14,29.71,29.79,22588581,21.1288684879349,21.2842278150521,20.980570948414,21.0370652491839,31987058.0815024,0.0,1.0
2021-11-09,30.41,30.84,30.17,30.6,24113606,21.4748960801504,21.7785529467885,21.3054131778408,21.6090700444789,34146603.3513334,0.0,1.0
2021-11-10,30.43,31.04,30.29,30.84,28611324,21.4890196553429,21.9197886987132,21.3901546289956,21.7785529467885,40515696.0756713,0.0,1.0
2021-11-11,31.46,31.85,31.35,31.38,34262770,22.2163837777551,22.4917934940082,22.1387041141965,22.1598894769852,48518550.7678928,0.0,1.0
2021-11-12,30.86,31.06,30.63,31.01,26914181,21.792676521981,21.9339122739057,21.6302554072676,21.8986033359245,38112419.3176662,0.0,1.0
2021-11-15,30.86,31.06,30.71,30.91,7620834,21.792676521981,21.9339122739057,21.6867497080375,21.8279854599622,10791649.9840113,0.0,1.0
2021-11-16,30.13,30.525,29.96,30.45,29518017,21.2771660274558,21.5561066375071,21.1571156383198,21.5031432305354,41799638.6860147,0.0,1.0
2021-11-17,29.71,30.285,29.46,30.15,33351664,20.980570948414,21.3866237351975,20.8040262585081,21.2912896026483,47228359.0316165,0.0,1.0
2021-11-18,29.15,29.62,29.08,29.52,29243390,20.5851108430248,20.9170148600479,20.5356783298512,20.8463969840855,41410747.0686197,0.0,1.0
2021-11-19,29.17,29.84,29.13,29.7,22556295,20.5992344182173,21.072374187165,20.5709872678323,20.9735091608177,31941338.7794701,0.0,1.0
2021-11-22,29.16,29.9,29.05,29.67,24309131,20.5921726306211,21.1147449127424,20.5144929670625,20.952323798029,34423480.8378556,0.0,1.0
2021-11-23,29.53,29.75,28.715,29.2,32887288,20.8534587716817,21.0088180987989,20.2779230825886,20.620419781006,46570769.159829,0.0,1.0
2021-11-24,29.82,30.02,29.32,29.47,19545155,21.0582506119726,21.1994863638973,20.7051612321608,20.8110880461043,27677347.603064,0.0,1.0
2021-11-26,29.38,29.44,29.005,29.33,21322927,20.7475319577382,20.7899026833156,20.4827149228794,20.712223019757,30194800.833954,0.0,1.0
2021-11-29,29.34,29.72,29.14,29.7,21647876,20.7192848073533,20.9876327360102,20.5780490554286,20.9735091608177,30654952.0287778,0.0,1.0
2021-11-30,28.99,29.55,28.36,29.38,40552094,20.4721222414851,20.8675823468742,20.0272296229223,20.7475319577382,57424686.6637857,0.0,1.0
2021-12-01,28.52,29.755,28.51,29.57,24880487,20.140218224462,21.012348992597,20.1331564368658,20.8817059220667,35232562.0969757,0.0,1.0
2021-12-02,29.72,29.76,29.11,29.17,30476835,20.9876327360102,21.0158798863951,20.5568636926399,20.5992344182173,43157394.0516833,0.0,1.0
2021-12-03,29.77,30.49,29.415,30.35,40700038,21.0229416739914,21.5313903809203,20.772248214325,21.432525354573,57634186.0263535,0.0,1.0
2021-12-06,30.2,30.41,29.815,29.98,22112837,21.3265985406295,21.4748960801504,21.0547197181744,21.1712392135123,31313370.3027116,0.0,1.0
2021-12-07,30.72,30.83,30.5,30.65,25398898,21.6938114956337,21.7714911591923,21.5384521685165,21.6443789824601,35966669.4216939,0.0,1.0
2021-12-08,31.29,31.3,30.93,30.94,23344709,22.0963333886191,22.1033951762153,21.8421090351546,21.8491708227509,33057789.8044491,0.0,1.0
2021-12-09,30.47,30.76,30.3782,30.74,22643069,21.5172668057278,21.7220586460186,21.4524395955944,21.7079350708262,32064217.0150692,0.0,1.0
2021-12-10,30.68,30.88,30.51,30.64,20285631,21.6655643452488,21.8068000971735,21.5455139561128,21.6373171948638,28725914.9663684,0.0,1.0
2021-12-13,28.4,29.06,28.35,28.99,28402822,21.4562826204043,21.9549145404559,21.4185074749458,21.9020293368141,37594589.849078,1.983642,1.0
2021-12-14,28.14,28.86,28.01,28.65,19594457,21.2598518640203,21.8038139586221,21.1616364858283,21.6451583476966,25935647.3180868,0.0,1.0
2021-12-15,28.23,28.26,27.67,28.01,26536226,21.3278471258455,21.3505122131206,20.9047654967108,21.1616364858283,35123922.9894988,0.0,1.0
2021-12-16,28.62,28.77,28.225,28.47,25689005,21.6224932604215,21.7358186967969,21.3240696112997,21.5091678240461,34002522.9396542,0.0,1.0
2021-12-17,28.29,28.535,28.11,28.23,17448392,21.3731773003957,21.5582755131421,21.2371867767452,21.3278471258455,23095069.2422722,0.0,1.0
2021-12-20,27.49,27.745,27.305,27.65,22122559,20.7687749730603,20.9614282148985,20.629006934864,20.8896554385274,29281897.8345543,0.0,1.0
2021-12-21,27.52,27.665,27.44,27.48,15211533,20.7914400603354,20.9009879821649,20.7309998276019,20.7612199439686,20134314.2632347,0.0,1.0
2021-12-22,27.9,27.91,27.285,27.39,19837229,21.0785311658197,21.0860861949114,20.6138968766806,20.6932246821434,26256985.5909823,0.0,1.0
2021-12-23,27.75,27.86,27.49,27.65,20933536,20.9652057294443,21.0483110494529,20.7687749730603,20.8896554385274,27708081.2607603,0.0,1.0
2021-12-27,28.13,28.14,27.73,27.92,14048257,21.2522968349286,21.2598518640203,20.9500956712609,21.0936412240031,18594576.9758174,0.0,1.0
2021-12-28,27.93,27.99,27.75,27.86,12011450,21.1011962530948,21.1465264276449,20.9652057294443,21.0483110494529,15898615.1531953,0.0,1.0
2021-12-29,27.4,27.905,27.335,27.83,15486089,20.7007797112351,21.0823086803655,20.6516720221391,21.0256459621778,20497722.5263503,0.0,1.0
2021-12-30,27.96,28.19,27.79,27.81,21079141,21.2454572670919,21.4202231888169,21.1162824553821,21.1314794920538,27741120.1345573,0.160947,1.0
2021-12-31,28.07,28.24,27.83,27.87,7175555,21.3290409687865,21.4582157804962,21.1466765287256,21.1770706020691,9443360.77485904,0.0,1.0
2022-01-03,27.36,27.56,27.33,27.55,23660518,20.7895461669397,20.9415165336571,20.7667506119321,20.9339180153212,31138331.1247767,0.0,1.0
2022-01-04,27.24,27.6,27.09,27.13,18384527,20.6983639469093,20.9719106070006,20.5843861718712,20.6147802452147,24194884.0383966,0.0,1.0
2022-01-05,26.52,27.465,26.47,27.18,30989709,20.1512706267266,20.8693306094663,20.1132780350473,20.652772836894,40783883.949729,0.0,1.0
2022-01-06,26.77,26.965,26.62,26.7776,28204695,20.3412335851234,20.4894046926728,20.2272558100853,20.3470084590586,37118677.2911452,0.0,1.0
2022-01-07,27.27,27.345,26.835,26.86,17091668,20.7211595019169,20.7781483894359,20.3906239543065,20.4096202501462,22493422.0653474,0.0,1.0
2022-01-10,26.99,27.18,26.68,27.16,21466650,20.5084009885125,20.652772836894,20.2728469201006,20.6375758002223,28251099.8212164,0.0,1.0
2022-01-11,27.99,28.0,27.1,27.19,26146387,21.2682528220995,21.2758513404354,20.5919846902071,20.6603713552299,34409849.1893777,0.0,1.0
2022-01-12,28.85,28.86,28.36,28.39,33218828,21.9217253989843,21.9293239173202,21.5493980005267,21.5721935555343,43717507.1924039,0.0,1.0
2022-01-13,28.79,29.085,28.695,28.79,23472289,21.8761342889691,22.1002905798772,21.8039483647783,21.8761342889691,30890613.093866,0.0,1.0
2022-01-14,29.11,29.22,28.58,28.64,24661764,22.1192868757169,22.2028705774115,21.7165654039158,21.762156513931,32456016.9626505,0.0,1.0
2022-01-18,28.89,29.205,28.56,29.01,29970701,21.9521194723278,22.1914727999077,21.7013683672441,22.0433016923582,39442822.5020126,0.0,1.0
2022-01-19,29.89,29.94,29.65,29.79,28928602,22.7119713059147,22.7499638975941,22.5296068658539,22.6359861225561,38071372.2350829,0.0,1.0
2022-01-20,30.13,30.66,30.08,30.41,27134781,22.8943357459756,23.2970572177767,22.8563431542963,23.10709425938,35710621.2034876,0.0,1.0
2022-01-21,29.92,30.465,29.86,30.29,42346607,22.7347668609224,23.1488861102273,22.6891757509071,23.0159120393495,55730084.6404455,0.0,1.0
2022-01-24,29.51,29.635,28.95,29.46,43526280,22.4232276091517,22.5182090883501,21.997710582343,22.3852350174724,57282588.6259018,0.0,1.0
2022-01-25,30.39,30.55,29.3421,29.69,29643318,23.0918972227082,23.2134735160822,22.2956484862924,22.5600009391974,39011971.3998254,0.0,1.0
2022-01-26,30.75,31.31,30.45,30.9,39394365,23.3654438827995,23.7909609096083,23.1374883327235,23.4794216578376,51844798.233932,0.0,1.0
2022-01-27,31.2,31.59,30.85,31.48,29390736,23.7073772079137,24.0037194230126,23.4414290661582,23.920135721318,38679561.8578128,0.0,1.0
2022-01-28,31.15,31.4,30.93,31.4,19957996,23.6693846162343,23.8593475746311,23.5022172128452,23.8593475746311,26265641.6919938,0.0,1.0
2022-01-31,31.62,31.75,31.16,31.29,29721950,24.0265149780202,24.1252957163865,23.6769831345702,23.7757638729365,39115454.7323967,0.0,1.0
2022-02-01,32.16,32.21,31.72,31.72,28505152,24.4368349681572,24.4748275598365,24.1025001613789,24.1025001613789,37514092.5375383,0.0,1.0
2022-02-02,31.94,32.01,31.54,31.95,33343490,24.2696675647681,24.3228571931191,23.9657268313333,24.2772660831039,43881568.1244036,0.0,1.0
2022-02-03,31.69,31.89,31.465,31.53,30069279,24.0797046063713,24.2316749730887,23.9087379438142,23.9581283129974,39572555.6889876,0.0,1.0
2022-02-04,31.68,31.81,31.23,31.36,27353435,24.0721060880354,24.1708868264017,23.7301727629213,23.8289535012876,35998379.9353022,0.0,1.0
2022-02-07,32.05,32.195,31.655,31.7,23620032,24.3532512664626,24.4634297823327,24.0531097921958,24.0873031247072,31085049.684619,0.0,1.0
2022-02-08,32.11,32.11,31.6185,31.77,20523788,24.3988423764778,24.3988423764778,24.0253752002698,24.1404927530583,27010250.0156049,0.0,1.0
2022-02-09,32.22,32.495,31.85,31.91,21967608,24.4824260781724,24.6913853324088,24.2012808997452,24.2468720097604,28910383.6155782,0.0,1.0
2022-02-10,32.43,32.93,32.34,32.36,28640722,24.6419949632257,25.0219208800192,24.5736082982028,24.5888053348746,37692508.8997914,0.0,1.0
2022-02-11,32.52,33.335,32.31,32.75,55031548,24.7103816282485,25.3296608726219,24.5508127431952,24.8851475499735,72424051.0682413,0.0,1.0
2022-02-14,32.77,32.965,32.58,32.82,28106644,24.9003445866452,25.0485156941947,24.7559727382637,24.9383371783246,36989637.6604358,0.0,1.0
2022-02-15,33.31,33.31,32.87,33.11,22891856,25.3106645767822,25.3106645767822,24.9763297700039,25.1586942100648,30126736.5401174,0.0,1.0
2022-02-16,33.64,33.81,33.37,33.42,25223472,25.5614156818659,25.6905904935757,25.3562556867974,25.3942482784768,33195250.5542158,0.0,1.0
2022-02-17,32.91,33.34,32.81,33.33,24773408,25.0067238433474,25.3334601317898,24.9307386599887,25.3258616134539,32602945.6072429,0.0,1.0
2022-02-18,32.92,33.26,32.795,33.19,29342911,25.0143223616833,25.2726719851029,24.9193408824849,25.2194823567518,38616621.9557345,0.0,1.0
2022-02-22,33.45,33.64,33.18,33.43,28270567,25.4170438334844,25.5614156818659,25.2118838384159,25.4018467968126,37205367.8761887,0.0,1.0
2022-02-23,33.51,33.92,33.43,33.87,26350124,25.4626349434996,25.7741741952703,25.4018467968126,25.7361816035909,34677976.4623465,0.0,1.0
2022-02-24,32.68,32.85,31.69,31.99,56614068,24.8319579216224,24.9611327333322,24.0797046063713,24.3076601564474,74506720.2545872,0.0,1.0
2022-02-25,33.06,33.07,32.29,32.31,24743340,25.1207016183855,25.1283001367213,24.5356157065235,24.5508127431952,32563374.7347768,0.0,1.0
2022-02-28,32.89,33.195,32.26,32.35,20645191,24.9915268066757,25.2232816159197,24.5128201515159,24.5812068165387,27170021.9535455,0.0,1.0
2022-03-01,32.9,33.8,32.55,32.89,35951439,24.9991253250115,25.6829919752398,24.7331771832561,24.9915268066757,47313749.0901176,0.0,1.0
2022-03-02,33.98,34.115,32.65,33.22,38425292,25.8197653052855,25.9223453028197,24.8091623666148,25.2422779117594,50569453.5454478,0.0,1.0
2022-03-03,34.57,34.76,34.305,34.65,31697408,26.2680778871018,26.4124497354833,26.0667171512013,26.3288660337888,41715248.4193772,0.0,1.0
2022-03-04,34.29,34.31,33.62,33.85,29065995,26.0553193736974,26.0705164103692,25.5462186451942,25.7209845669192,38252187.7492752,0.0,1.0
2022-03-07,33.03,34.3,32.99,34.28,44701302,25.0979060633779,26.0629178920333,25.0675119900344,26.0477208553616,58828971.6812049,0.0,1.0
2022-03-08,33.24,33.62,32.95,33.36,25820372,25.2574749484311,25.5462186451942,25.0371179166909,25.3486571684616,33980798.4381793,0.0,1.0
2022-03-09,34.14,34.355,33.89,34.0,23264523,25.9413415986594,26.1047097428806,25.7513786402627,25.8349623419572,30617183.471384,0.0,1.0
2022-03-10,34.24,34.27,33.35,33.39,18521136,26.0173267820181,26.0401223370257,25.3410586501257,25.3714527234692,24374667.7724901,0.0,1.0
2022-03-11,33.37,34.4399,33.24,34.39,29648964,25.3562556867974,26.1692211635521,25.2574749484311,26.1313045570561,39019401.7957926,0.0,1.0
2022-03-14,32.53,33.465,32.335,33.46,29102359,24.7179801465844,25.4284416109882,24.5698090390349,25.4246423518203,38300044.4476373,0.0,1.0
2022-03-15,31.84,32.22,31.67,31.91,27039473,24.1936823814094,24.4824260781724,24.0645075696996,24.2468720097604,35585191.487078,0.0,1.0
2022-03-16,32.94,32.97,32.05,32.45,24277575,25.029519398355,25.0523149533626,24.3532512664626,24.6571919998974,31950406.5488592,0.0,1.0
2022-03-17,33.82,33.93,32.895,33.1,28617353,25.6981890119116,25.7817727136061,24.9953260658436,25.1510956917289,37661754.2197774,0.0,1.0
2022-03-18,34.65,34.68,33.45,33.64,34269146,26.3288660337888,26.3516615887964,25.4170438334844,25.5614156818659,45099774.0417735,0.0,1.0
2022-03-21,35.55,35.59,35.07,35.14,22408472,27.012732684017,27.0431267573605,26.6480038038953,26.7011934322464,29490580.9389417,0.0,1.0
2022-03-22,35.95,36.07,35.6425,36.0,18211828,27.3166734174518,27.4078556374823,27.0830189786238,27.3546660091312,23967604.2025572,0.0,1.0
2022-03-23,36.48,36.74,35.96,36.0,19889810,27.7193948892529,27.9169563659855,27.3242719357877,27.3546660091312,26175905.7764033,0.0,1.0
2022-03-24,37.13,37.27,36.42,36.62,27090836,28.2132985810845,28.3196778377866,27.6738037792377,27.8257741459551,35652787.5600618,0.0,1.0
2022-03-25,37.69,37.735,37.28,37.5,19669815,28.6388156078932,28.6730089404046,28.3272763561225,28.4944437595116,25886382.226843,0.0,1.0
2022-03-28,37.4,37.505,36.825,37.34,23092505,28.4184585761529,28.4982430186796,27.9815437718404,28.3728674661377,30390799.8629008,0.0,1.0
2022-03-29,37.86,38.09,37.49,37.86,23108284,28.767990419603,28.942756341328,28.4868452411758,28.767990419603,30411565.7534369,0.0,1.0
2022-03-30,37.74,38.115,37.59,37.93,21724320,28.6768081995725,28.9617526371676,28.5628304245345,28.821180047954,28590205.4055033,0.0,1.0
2022-03-31,37.81,38.32,37.81,38.13,22932558,28.7299978279236,29.117522263053,28.7299978279236,28.9731504146714,30180302.2462208,0.0,1.0
2022-04-01,39.14,39.24,38.62,38.62,31761508,29.7406007665943,29.816585949953,29.3454778131291,29.3454778131291,41799606.9708298,0.0,1.0
2022-04-04,39.52,39.59,39.2,39.5,21079039,30.0293444633573,30.0825340917084,29.7861918766095,30.0141474266856,27740985.8978608,0.0,1.0
2022-04-05,38.32,39.53,38.24,39.23,30441759,29.117522263053,30.0369429816932,29.056734116366,29.8089874316171,40062756.5196438,0.0,1.0
2022-04-06,37.67,38.06,37.26,37.892,44174938,28.6236185712214,28.9199607863204,28.3120793194508,28.7923056782777,58136252.4210367,0.0,1.0
2022-04-07,37.77,37.985,37.175,37.55,24628329,28.6996037545801,28.8629718988013,28.2474919135959,28.532436351191,32412014.9631526,0.0,1.0
2022-04-08,37.86,37.985,37.04,37.53,21240652,28.767990419603,28.8629718988013,28.1449119160616,28.5172393145193,27953676.0472509,0.0,1.0
2022-04-11,37.6,37.82,37.44,37.75,17699334,28.5704289428703,28.7375963462595,28.4488526494964,28.6844067179084,23293138.501026,0.0,1.0
2022-04-12,37.55,38.5,37.4348,38.43,26471269,28.532436351191,29.2542955930986,28.4449014199618,29.2011059647475,34837408.8604077,0.0,1.0
2022-04-13,37.6,37.975,37.38,37.42,23144014,28.5704289428703,28.8553733804655,28.4032615394812,28.4336556128247,30458588.0786071,0.0,1.0
2022-04-14,37.24,37.37,36.95,37.31,27728229,28.296882282779,28.3956630211453,28.0765252510388,28.3500719111301,36491626.0965054,0.0,1.0
2022-04-18,37.49,37.645,37.195,37.38,14945648,28.4868452411758,28.6046222753818,28.2626889502676,28.4032615394812,19669160.9329245,0.0,1.0
2022-04-19,37.18,37.45,36.76,37.12,18707836,28.2512911727638,28.4564511678323,27.9321534026573,28.2057000627486,24620373.5689987,0.0,1.0
2022-04-20,37.3,37.33,36.89,37.15,22456004,28.3424733927942,28.3652689478019,28.0309341410236,28.2284956177562,29553135.239529,0.0,1.0
2022-04-21,36.32,37.44,36.02,37.33,29263850,27.597818595879,28.4488526494964,27.3698630458029,28.3652689478019,38512574.0394101,0.0,1.0
2022-04-22,34.75,36.05,34.5,36.025,44447433,26.4048512171475,27.3926586008105,26.2148882587507,27.3736623049709,58494868.3879332,0.0,1.0
2022-04-25,34.09,34.36,33.22,33.95,42836475,25.9033490069801,26.1085090020485,25.2422779117594,25.7969697502779,56374773.4841738,0.0,1.0
2022-04-26,32.58,33.43,32.51,33.41,37047194,24.7559727382637,25.4018467968126,24.7027831099126,25.3866497601409,48755813.1236113,0.0,1.0
2022-04-27,33.01,33.41,32.67,32.85,30549036,25.0827090267061,25.3866497601409,24.8243594032865,24.9611327333322,40203937.9911599,0.0,1.0
2022-04-28,33.44,33.63,32.47,32.95,26955253,25.4094453151485,25.55381716353,24.6723890365692,25.0371179166909,35474354.0892102,0.0,1.0
2022-04-29,32.77,34.42,32.67,34.26,42075997,24.9003445866452,26.1541001120638,24.8243594032865,26.0325238186898,55373949.4203429,0.0,1.0
2022-05-02,31.63,32.39,31.145,32.26,42829559,24.0341134963561,24.6116008898822,23.6655853570664,24.5128201515159,56365671.70973,0.0,1.0
2022-05-03,32.17,32.365,31.82,31.99,26124919,24.4444334864931,24.5926045940425,24.1784853447376,24.3076601564474,34381596.3128943,0.0,1.0
2022-05-04,33.09,33.19,31.385,31.73,45396828,25.1434971733931,25.2194823567518,23.8479497971273,24.1100986797148,59744315.9223535,0.0,1.0
2022-05-05,31.66,32.33,30.95,32.32,46833186,24.0569090513637,24.566009779867,23.5174142495169,24.5584112615311,61634629.1867429,0.0,1.0
2022-05-06,31.34,31.84,30.6614,31.16,36006401,23.8137564646159,24.1936823814094,23.2981210103437,23.6769831345702,47386081.6128154,0.0,1.0
2022-05-09,30.25,30.91,30.13,30.55,35700667,22.9855179660061,23.4870201761735,22.8943357459756,23.2134735160822,46983721.5914455,0.0,1.0
2022-05-10,30.3,30.655,29.904,30.59,30009789,23.0235105576854,23.2932579586088,22.722609231585,23.2438675894256,39494264.1098002,0.0,1.0
2022-05-11,30.67,31.28,30.58,30.75,41035215,23.3046557361126,23.7681653546006,23.2362690710898,23.3654438827995,54004232.3860535,0.0,1.0
2022-05-12,31.09,31.22,30.23,30.43,26503913,23.6237935062191,23.7225742445854,22.9703209293343,23.1222912960517,34880369.8674845,0.0,1.0
2022-05-13,31.89,32.11,31.23,31.25,22064029,24.2316749730887,24.3988423764778,23.7301727629213,23.745369799593,29037278.0912352,0.0,1.0
2022-05-16,32.35,32.56,31.928,31.94,19110441,24.5812068165387,24.740775701592,24.260549342765,24.2696675647681,25150220.2867456,0.0,1.0
2022-05-17,33.16,33.315,32.79,33.18,26086965,25.1966868017442,25.3144638359501,24.915541623317,25.2118838384159,34331647.1013212,0.0,1.0
2022-05-18,32.14,32.87,31.99,32.7,25971225,24.4216379314854,24.9763297700039,24.3076601564474,24.8471549582942,34179327.9321306,0.0,1.0
2022-05-19,32.82,33.165,32.385,32.58,25320039,24.9383371783246,25.2004860609121,24.6078016307143,24.7559727382637,33322337.1725953,0.0,1.0
2022-05-20,33.62,33.77,33.14,33.36,26342545,25.5462186451942,25.6601964202322,25.1814897650724,25.3486571684616,34668002.1493751,0.0,1.0
2022-05-23,34.84,34.92,34.285,34.37,40747439,26.4732378821703,26.5340260288572,26.0515201145295,26.1161075203844,53625505.9195508,0.0,1.0
2022-05-24,34.78,34.805,33.87,34.56,20265111,26.4276467721551,26.4466430679947,25.7361816035909,26.2604793687659,26669819.1729511,0.0,1.0
2022-05-25,34.75,34.98,34.27,34.28,18073721,26.4048512171475,26.5796171388725,26.0401223370257,26.0477208553616,23785849.031489,0.0,1.0
2022-05-26,35.5,35.67,34.585,34.66,22664195,26.9747400923377,27.1039149040475,26.2794756646056,26.3364645521246,29827124.18158,0.0,1.0
2022-05-27,35.72,35.9,35.35,35.43,18060908,27.1419074957268,27.2786808257725,26.8607623172996,26.9215504639866,23768986.5335209,0.0,1.0
2022-05-31,35.25,35.925,35.155,35.75,25091256,26.7847771339409,27.2976771216122,26.7125912097502,27.1647030507344,33021248.2103959,0.0,1.0
2022-06-01,35.1,35.62,34.91,35.49,25047599,26.6707993589029,27.0659223123681,26.5264275105214,26.9671415740018,32963793.588231,0.0,1.0
2022-06-02,35.54,35.64,35.01,35.44,27554994,27.0051341656812,27.0811193490399,26.6024126938801,26.9291489823225,36263640.859986,0.0,1.0
2022-06-03,35.24,35.38,34.945,35.12,25151899,26.7771786156051,26.8835578723073,26.5530223246969,26.6859963955746,33101057.1906726,0.0,1.0
2022-06-06,34.87,35.53,34.73,35.46,17823641,26.4960334371779,26.9975356473453,26.3896541804757,26.9443460189942,23456732.2366799,0.0,1.0
2022-06-07,34.29,34.46,33.835,34.05,32708746,26.0553193736974,26.1844941854072,25.7095867894154,25.8729549336366,43046215.7939322,0.0,1.0
2022-06-08,33.52,34.42,33.42,34.23,31429368,25.4702334618355,26.1541001120638,25.3942482784768,26.0097282636822,41362495.4376087,0.0,1.0
2022-06-09,31.48,32.08,31.41,31.73,34404382,25.0592455619368,25.5368677772215,25.0035229701536,25.2582548183054,43219575.0938757,1.499121,1.0
2022-06-10,30.53,30.77,30.243,30.35,35547608,24.303010387736,24.4940592738499,24.0745477614248,24.1597237231506,44655721.8601881,0.0,1.0
2022-06-13,29.02,29.57,28.68,29.41,44292392,23.1009944792696,23.5388148432805,22.8303418906082,23.4114489192046,55641120.4285366,0.0,1.0
2022-06-14,28.8,29.18,28.51,29.08,29163162,22.9258663336652,23.2283604033455,22.6950155962776,23.148756700798,36635434.1151619,0.0,1.0
2022-06-15,29.58,29.85,28.76,29.14,29414296,23.5467752135353,23.7617052104134,22.8940248526462,23.1965189223265,36950914.4156546,0.0,1.0
2022-06-16,28.27,28.72,27.77,28.45,33129998,22.5039667101637,22.8621833716272,22.1059481974264,22.6472533747491,41618664.6346664,0.0,1.0
2022-06-17,27.92,28.315,27.61,28.17,33090525,22.2253537512476,22.53978837631,21.9785822733505,22.4243630076162,41569077.7451917,0.0,1.0
2022-06-21,27.89,28.31,27.79,28.14,20345553,22.2014726404834,22.5358081911827,22.1218689379359,22.400481896852,25558551.108691,0.0,1.0
2022-06-22,27.74,28.22,27.305,27.43,25020260,22.0820670866622,22.46416485889,21.7357909805808,21.8352956087651,31431025.441419,0.0,1.0
2022-06-23,27.14,27.905,26.95,27.86,26862318,21.6044448713775,22.2134131958655,21.4531978365374,22.1775915297191,33745061.0214877,0.0,1.0
2022-06-24,27.2,27.55,26.815,27.1,27836355,21.652207092906,21.9308200518221,21.3457328380983,21.5726033903585,34968668.6789573,0.0,1.0
2022-06-27,27.9,28.13,27.43,27.49,25411228,22.2094330107381,22.3925215265973,21.8352956087651,21.8830578302936,31922168.4253361,0.0,1.0
2022-06-28,27.66,28.51,27.435,28.38,20925584,22.0183841246243,22.6950155962776,21.8392757938925,22.5915307829659,26287199.3768469,0.0,1.0
2022-06-29,27.78,28.08,27.46,28.0,22343977,22.1139085676812,22.3527196753235,21.8591767195294,22.2890367132856,28069017.2503995,0.0,1.0
2022-06-30,27.39,27.73,27.035,27.17,31101530,21.8034541277461,22.0741067164075,21.5208609837027,21.6283259821418,39070456.5299104,0.0,1.0
2022-07-01,27.07,27.185,26.435,26.8,21923786,21.5487222795943,21.6402665375239,21.043238768418,21.3337922827162,27541163.6624969,0.0,1.0
2022-07-05,26.43,26.47,25.925,26.26,33671280,21.0392585832906,21.0711000643096,20.637259885426,20.90393228896,42298635.5187813,0.0,1.0
2022-07-06,26.37,26.56,25.825,26.49,24543962,20.9914963617622,21.1427433966023,20.5576561828786,21.0870208048191,30832688.9510828,0.0,1.0
2022-07-07,27.31,27.505,27.0,27.01,22760489,21.7397711657082,21.8949983856757,21.4929996878111,21.5009600580658,28592249.1939786,0.0,1.0
2022-07-08,27.54,27.66,27.24,27.61,14470558,21.9228596815673,22.0183841246243,21.684048573925,21.9785822733505,18178247.4142766,0.0,1.0
2022-07-11,26.45,26.83,26.35,26.77,22936076,21.0551793238001,21.3576733934804,20.9755756212527,21.309911171952,28812825.6174124,0.0,1.0
2022-07-12,26.14,26.38,25.92,25.96,22312088,20.808407845903,20.9994567320169,20.6332797002987,20.6651211813176,28028957.5559638,0.0,1.0
2022-07-13,26.25,26.71,26.0,26.04,22135146,20.8959719187052,21.2621489504235,20.6969626623366,20.7288041433556,27806678.9503996,0.0,1.0
2022-07-14,25.58,25.73,25.215,25.59,25725135,20.3626271116373,20.4820326654585,20.0720735973391,20.3705874818921,32316505.6106107,0.0,1.0
2022-07-15,25.93,26.015,25.285,25.55,16063489,20.6412400705534,20.7089032177187,20.1277961891223,20.3387460008731,20179323.9333625,0.0,1.0
2022-07-18,25.96,26.605,25.85,26.29,20406890,20.6651211813176,21.1785650627487,20.5775571085154,20.9278133997242,25635604.0572815,0.0,1.0
2022-07-19,26.26,26.485,26.07,26.13,13632502,20.90393228896,21.0830406196917,20.7526852541198,20.8004474756483,17125462.2131103,0.0,1.0
2022-07-20,25.99,26.35,25.83,26.25,21778600,20.6890022920819,20.9755756212527,20.5616363680059,20.8959719187052,27358777.6737126,0.0,1.0
2022-07-21,26.02,26.045,25.535,25.66,18885956,20.7128834028461,20.732784328483,20.326805445491,20.4263100736753,23724971.8236948,0.0,1.0
2022-07-22,26.05,26.5151,25.87,26.43,22748271,20.7367645136103,21.1070013341585,20.5934778490249,21.0392585832906,28576900.6616755,0.0,1.0
2022-07-25,27.08,27.165,26.54,26.63,21047115,21.556682649849,21.6243457970144,21.1268226560928,21.1984659883855,26439869.4111681,0.0,1.0
2022-07-26,27.07,27.42,26.86,27.17,14749545,21.5487222795943,21.8273352385104,21.3815545042447,21.6283259821418,18528717.2932797,0.0,1.0
2022-07-27,28.02,28.06,27.23,27.4,29709971,22.3049574537951,22.336798934814,21.6760882036702,21.8114144980009,37322348.1436571,0.0,1.0
2022-07-28,28.83,28.88,28.01,28.51,31744438,22.9497474444294,22.9895492957031,22.2969970835403,22.6950155962776,39878092.3300376,0.0,1.0
2022-07-29,29.02,29.265,28.68,28.73,23289067,23.1009944792696,23.2960235505108,22.8303418906082,22.870143741882,29256261.0214246,0.0,1.0
2022-08-01,28.67,29.22,28.43,28.75,24289405,22.8223815203535,23.2602018843644,22.6313326342396,22.8860644823914,30512908.5993482,0.0,1.0
2022-08-02,28.47,28.77,28.175,28.5,21397457,22.6631741152586,22.9019852229009,22.4283431927436,22.6870552260228,26879977.0805206,0.0,1.0
2022-08-03,28.5,28.645,28.07,28.46,18776214,22.6870552260228,22.8024805947166,22.3447593050688,22.6552137450038,23587111.4020209,0.0,1.0
2022-08-04,29.31,29.46,28.87,28.962,26532165,23.3318452166572,23.4512507704783,22.9815889254484,23.054824331792,33330315.2377683,0.0,1.0
2022-08-05,29.75,29.885,28.97,29.01,21435855,23.6821015078659,23.789566506305,23.0611926279958,23.0930341090148,26928213.5302978,0.0,1.0
2022-08-08,30.67,30.77,30.28,30.4399,35164010,24.4144555713025,24.4940592738499,24.1040011313674,24.2312874517408,44173837.2395934,0.0,1.0
2022-08-09,30.72,30.995,30.425,30.85,17723952,24.4542574225762,24.6731676045817,24.2194265000612,24.5577422358879,22265235.7023663,0.0,1.0
2022-08-10,31.41,31.645,31.15,31.52,25244138,25.0035229701536,25.1905916711401,24.7965533435302,25.0910870429558,31712266.128517,0.0,1.0
2022-08-11,30.85,31.76,30.695,31.62,26027276,24.5577422358879,25.2821359290696,24.4343564969393,25.1706907455032,32696062.0763666,0.0,1.0
2022-08-12,31.99,32.085,31.215,31.27,25263283,25.4652244449288,25.5408479623488,24.848295750186,24.8920777865871,31736316.517365,0.0,1.0
2022-08-15,32.02,32.126,31.36,31.44,14367888,25.489105555693,25.5734854803933,24.9637211188798,25.0274040809178,18049271.0014787,0.0,1.0
2022-08-16,31.9,32.0,31.6,31.81,17362337,25.3935811126361,25.4731848151835,25.1547700049937,25.3219377803434,21810966.6314215,0.0,1.0
2022-08-17,31.77,32.02,31.27,31.34,18967609,25.2900962993244,25.489105555693,24.8920777865871,24.9478003783704,23827546.1982364,0.0,1.0
2022-08-18,31.86,32.01,31.48,31.94,16191055,25.3617396316171,25.4811451854383,25.0592455619368,25.425422593655,20339575.273335,0.0,1.0
2022-08-19,31.17,31.41,30.93,31.37,23555038,24.8124740840397,25.0035229701536,24.6214251979258,24.9716814891346,29590379.9021909,0.0,1.0
2022-08-22,30.97,31.165,30.555,30.77,26005911,24.6532666789448,24.8084938989123,24.3229113133729,24.4940592738499,32669222.8725152,0.0,1.0
2022-08-23,32.1,32.16,31.35,31.35,30279151,25.552788517731,25.6005507392594,24.9557607486251,24.9557607486251,38037365.1363161,0.0,1.0
2022-08-24,32.06,32.44,31.9,31.96,15424040,25.520947036712,25.8234411063923,25.3935811126361,25.4413433341645,19376033.4085043,0.0,1.0
2022-08-25,32.21,32.28,31.88,32.13,14809508,25.6403525905332,25.6960751823164,25.3776603721266,25.5766696284952,18604044.1915031,0.0,1.0
2022-08-26,32.01,32.49,31.72,32.27,22466310,25.4811451854383,25.863242957666,25.2502944480507,25.6881148120616,28222694.7755461,0.0,1.0
2022-08-29,32.29,32.72,31.95,31.95,24514490,25.7040355525711,26.0463314735251,25.4333829639098,25.4333829639098,30795665.5475767,0.0,1.0
2022-08-30,31.22,32.24,31.095,32.21,25080193,24.8522759353134,25.6642337012974,24.7527713071291,25.6403525905332,31506314.6529532,0.0,1.0
2022-08-31,30.52,31.1801,30.48,30.7,26073075,24.2950500174813,24.820514057997,24.2632085364623,24.4383366820667,32753595.8323784,0.0,1.0
2022-09-01,30.46,30.61,29.87,30.6,44914982,24.2472877959528,24.366693349774,23.7776259509229,24.3587329795192,56423232.290267,0.0,1.0
2022-09-02,30.87,31.36,30.69,30.96,27286974,24.5736629763973,24.9637211188798,24.4303763118119,24.6453063086901,34278523.6449717,0.0,1.0
2022-09-06,30.25,30.69,30.065,30.65,27003114,24.0801200206032,24.4303763118119,23.9328531708904,24.398534830793,33921932.1914135,0.0,1.0
2022-09-07,30.53,30.78,29.61,29.98,28904663,24.303010387736,24.5020196441046,23.5706563242995,23.8651900237251,36310701.7324617,0.0,1.0
2022-09-08,30.5,30.77,29.99,30.44,33163766,24.2791292769718,24.4940592738499,23.8731503939798,24.2313670554433,41661084.7720713,0.0,1.0
2022-09-09,31.49,31.55,30.92,30.95,27556047,25.0672059321915,25.11496815372,24.6134648276711,24.6373459384353,34616539.329405,0.0,1.0
2022-09-12,32.16,32.28,31.87,32.06,20237994,25.6005507392594,25.6960751823164,25.3697000018718,25.520947036712,25423433.0217706,0.0,1.0
2022-09-13,30.82,31.63,30.73,31.18,27491237,24.5338611251236,25.178651115758,24.4622177928309,24.8204344542944,34535123.5184238,0.0,1.0
2022-09-14,30.85,31.14,30.68,30.84,15477271,24.5577422358879,24.7885929732755,24.4224159415572,24.5497818656331,19442903.413663,0.0,1.0
2022-09-15,30.33,30.805,30.17,30.54,16511578,24.1438029826411,24.5219205697415,24.0164370585652,24.3109707579908,20742223.6298094,0.0,1.0
2022-09-16,30.0,30.09,29.535,29.7,23531770,23.8811107642345,23.9527540965273,23.5109535473889,23.6422996565922,29561150.1060189,0.0,1.0
2022-09-19,31.27,31.36,29.66,29.71,24884087,24.8920777865871,24.9637211188798,23.6104581755732,23.6502600268469,31259961.7903045,0.0,1.0
2022-09-20,31.51,31.63,30.9,31.05,26433949,25.083126672701,25.178651115758,24.5975440871616,24.7169496409828,33206934.0420992,0.0,1.0
2022-09-21,31.24,31.94,30.98,31.59,26196980,24.8681966758229,25.425422593655,24.6612270491995,25.146809634739,32909248.1400411,0.0,1.0
2022-09-22,32.2,32.32,31.17,31.44,23842784,25.6323922202784,25.7279166633353,24.8124740840397,25.0274040809178,29951853.0382281,0.0,1.0
2022-09-23,30.74,31.18,30.335,31.14,34422066,24.4701781630857,24.8204344542944,24.1477831677685,24.7885929732755,43241790.1409578,0.0,1.0
2022-09-26,29.29,30.19,29.08,29.96,33400291,23.3159244761477,24.0323577990747,23.148756700798,23.8492692832156,41958212.9111286,0.0,1.0
2022-09-27,29.17,29.845,29.02,29.58,25381320,23.2204000330907,23.757725025286,23.1009944792696,23.5467752135353,31884597.308613,0.0,1.0
2022-09-28,29.31,29.5474,28.99,29.31,26559291,23.3318452166572,23.5208244065048,23.0771133685053,23.3318452166572,33364391.5421761,0.0,1.0
2022-09-29,28.97,29.04,28.305,28.71,28528255,23.0611926279958,23.116915219779,22.5318280060553,22.8542230013725,35837849.3550542,0.0,1.0
2022-09-30,29.63,30.005,28.715,28.76,33698141,23.586577064809,23.8850909493619,22.8582031864998,22.8940248526462,42332378.9241008,0.0,1.0
2022-10-03,32.55,32.67,31.38,31.52,50914146,25.9110051791945,26.0065296222514,24.9796418593893,25.0910870429558,63959519.9352092,0.0,1.0
2022-10-04,32.68,33.2,32.23,33.17,35419421,26.0144899925062,26.4284292457529,25.6562733310426,26.4045481349887,44494690.4057483,0.0,1.0
2022-10-05,32.82,33.105,32.21,32.37,24577067,26.1259351760726,26.3528057283328,25.6403525905332,25.7677185146091,30874276.2126556,0.0,1.0
2022-10-06,32.86,33.165,32.71,32.79,18171150,26.1577766570916,26.4005679498613,26.0383711032704,26.1020540653084,22827016.1041428,0.0,1.0
2022-10-07,32.46,32.92,32.245,32.65,23721286,25.8393618469018,26.20553887862,25.6682138864248,25.9906088817419,29799224.4592652,0.0,1.0
2022-10-10,32.45,32.81,32.214,32.68,13383157,25.831401476647,26.1179748058179,25.6435367386351,26.0144899925062,16812229.2955191,0.0,1.0
2022-10-11,31.66,32.39,31.48,32.17,20985716,25.2025322265222,25.7836392551186,25.0592455619368,25.6085111095142,26362738.5767531,0.0,1.0
2022-10-12,31.37,31.57,31.16,31.44,17919775,24.9716814891346,25.1308888942295,24.8045137137849,25.0274040809178,22511233.0539132,0.0,1.0
2022-10-13,31.58,32.15,30.715,30.78,36141783,25.1388492644842,25.5925903690047,24.4502772374488,24.5020196441046,45402138.1460962,0.0,1.0
2022-10-14,30.61,31.65,30.515,31.63,26018882,24.366693349774,25.1945718562674,24.2910698323539,25.178651115758,32685517.3407182,0.0,1.0
2022-10-17,31.26,31.7,31.105,31.13,19287073,24.8841174163324,25.2343737075412,24.7607316773839,24.7806326030207,24228864.2145807,0.0,1.0
2022-10-18,32.1,32.11,31.41,31.95,21090937,25.552788517731,25.5607488879857,25.0035229701536,25.4333829639098,26494919.6143591,0.0,1.0
2022-10-19,32.28,32.315,31.805,31.85,20578927,25.6960751823164,25.723936478208,25.317957595216,25.3537792613623,25851720.8891555,0.0,1.0
2022-10-20,32.86,33.04,32.485,32.55,21237905,26.1577766570916,26.301063321677,25.8592627725386,25.9110051791945,26679544.1924839,0.0,1.0
2022-10-21,34.09,34.38,32.61,32.75,36164626,27.1369021984252,27.3677529358128,25.958767400723,26.0702125842894,45430834.0475039,0.0,1.0
2022-10-24,31.98,32.92,31.865,32.89,39229361,25.457264074674,26.20553887862,25.3657198167445,26.1816577678558,49280824.5654366,0.0,1.0
2022-10-25,31.44,32.09,31.38,31.52,23212497,25.0274040809178,25.5448281474762,24.9796418593893,25.0910870429558,29160072.0282627,0.0,1.0
2022-10-26,30.7,31.475,30.635,31.01,30656108,24.4383366820667,25.0552653768094,24.3865942754108,24.6851081599638,38510907.1801367,0.0,1.0
2022-10-27,31.63,32.44,30.99,31.03,30217240,25.178651115758,25.8234411063923,24.6691874194543,24.7010289004733,37959591.1157382,0.0,1.0
2022-10-28,31.45,31.45,30.96,31.15,27980175,25.0353644511725,25.0353644511725,24.6453063086901,24.7965533435302,35149338.6671584,0.0,1.0
2022-10-31,32.67,32.72,30.88,30.88,63508537,26.0065296222514,26.0463314735251,24.5816233466521,24.5816233466521,79780883.2599781,0.0,1.0
2022-11-01,33.15,33.69,32.25,32.71,56987618,26.3886273944792,26.8184873882354,25.6721940715521,26.0383711032704,71589154.996945,0.0,1.0
2022-11-02,32.17,33.16,32.045,32.86,32497967,25.6085111095142,26.3965877647339,25.5090064813299,26.1577766570916,40824692.7718334,0.0,1.0
2022-11-03,33.05,33.29,32.14,32.21,35705287,26.3090236919317,26.5000725780456,25.5846299987499,25.6403525905332,44853801.8425934,0.0,1.0
2022-11-04,33.87,34.59,33.81,34.34,46066658,26.9617740528208,27.5349207111624,26.9140118312923,27.3359114547938,57869994.1407142,0.0,1.0
2022-11-07,32.36,33.75,32.275,33.61,32305502,25.7597581443543,26.8662496097639,25.692094997189,26.7548044261974,40582913.8170352,0.0,1.0
2022-11-08,32.67,33.07,32.32,32.51,30793453,26.0065296222514,26.3249444324412,25.7279166633353,25.8791636981755,38683443.1245774,0.0,1.0
2022-11-09,31.68,32.77,31.495,32.4,32673257,25.2184529670317,26.0861333247989,25.0711861173189,25.7915996253733,41044896.0970437,0.0,1.0
2022-11-10,29.61,30.32,29.12,30.3,72609020,23.5706563242995,24.1358426123864,23.180598181817,24.1199218718769,91213119.0841541,0.0,1.0
2022-11-11,30.64,31.205,30.08,30.12,40823005,24.3905744605382,24.8403353799313,23.9447937262725,23.9766352072915,51282796.7715033,0.0,1.0
2022-11-14,30.81,31.535,30.44,30.59,34917890,24.5259007548689,25.1030275983379,24.2313670554433,24.3507726092645,43864655.6410952,0.0,1.0
2022-11-15,30.92,31.86,30.775,31.72,20371614,24.6134648276711,25.3617396316171,24.4980394589773,25.2502944480507,25591289.535631,0.0,1.0
2022-11-16,29.73,30.82,29.545,30.56,32583382,23.6661807673564,24.5338611251236,23.5189139176437,24.3268914985003,40931993.0572054,0.0,1.0
2022-11-17,29.48,29.605,28.63,28.72,51613312,23.4671715109878,23.5666761391721,22.7905400393345,22.8621833716272,64837828.3274392,0.0,1.0
2022-11-18,29.47,30.02,29.33,30.0,35373535,23.4592111407331,23.897031504744,23.3477659571666,23.8811107642345,44437047.3583377,0.0,1.0
2022-11-21,30.12,30.19,29.25,29.92,23120209,23.9766352072915,24.0323577990747,23.2840829951287,23.8174278021966,29044137.7223867,0.0,1.0
2022-11-22,29.47,29.91,29.12,29.9,35439798,23.4592111407331,23.8094674319418,23.180598181817,23.8015070616871,44520288.4613008,0.0,1.0
2022-11-23,29.6,29.68,29.09,29.26,27753703,23.5626959540448,23.6263789160827,23.1567170710528,23.2920433653834,34864839.3376641,0.0,1.0
2022-11-25,29.58,30.18,29.33,30.04,20647436,23.5467752135353,24.02439742882,23.3477659571666,23.9129522452535,25937783.4689195,0.0,1.0
2022-11-28,29.65,29.77,29.4,29.48,20435926,23.6024978053185,23.6980222483754,23.4034885489499,23.4671715109878,25672079.7475707,0.0,1.0
2022-11-29,30.59,31.02,30.34,30.36,24921388,24.3507726092645,24.6930685302185,24.1517633528959,24.1676840934054,31306820.1634784,0.0,1.0
2022-11-30,31.48,31.575,30.54,30.87,39271740,25.0592455619368,25.1348690793569,24.3109707579908,24.5736629763973,49334062.0388753,0.0,1.0
2022-12-01,31.22,31.635,30.985,31.48,22856794,24.8522759353134,25.1826313008853,24.6652072343269,25.0592455619368,28713229.7475435,0.0,1.0
2022-12-02,31.32,32.0,31.26,31.62,28858239,24.9318796378609,25.4731848151835,24.8841174163324,25.1706907455032,36252382.8370907,0.0,1.0
2022-12-05,30.25,31.0,30.18,30.83,22160000,24.0801200206032,24.677147789709,24.02439742882,24.5418214953784,27837901.1162091,0.0,1.0
2022-12-06,30.73,30.916,30.26,30.54,23263410,24.4622177928309,24.6102806795692,24.0880803908579,24.3109707579908,29224030.1085664,0.0,1.0
2022-12-07,30.52,30.925,30.36,30.74,25535642,24.2950500174813,24.6174450127984,24.1676840934054,24.4701781630857,32078460.1504927,0.0,1.0
2022-12-08,29.97,30.69,29.88,30.54,22240296,23.8572296534703,24.4303763118119,23.7855863211776,24.3109707579908,27938770.7961743,0.0,1.0
2022-12-09,29.94,30.31,29.84,29.91,19183700,23.8333485427061,24.1278822421316,23.7537448401586,23.8094674319418,24099004.6770317,0.0,1.0
2022-12-12,29.12,29.21,28.39,29.07,38477389,23.180598181817,23.2522415141097,22.5994911532206,23.1407963305433,48336180.062812,0.0,1.0
2022-12-13,26.5,27.52,26.305,27.38,44602588,22.704342762105,23.5782457665332,22.537273070082,23.4582982953372,52059141.0367879,2.021717,1.0
2022-12-14,26.47,26.69,25.765,26.06,50428910,22.678639732563,22.8671286158711,22.0746185383259,22.327364995489,58859493.4899626,0.0,1.0
2022-12-15,26.36,26.91,26.175,26.52,29655585,22.584395290909,23.0556174991791,22.4258932754,22.7214781151331,34613334.1420335,0.0,1.0
2022-12-16,26.21,26.51,26.141,26.36,23906550,22.455880143199,22.7129104386191,22.3967631752524,22.584395290909,27903189.3430269,0.0,1.0
2022-12-19,26.78,26.905,26.25,26.39,19005057,22.9442377044971,23.0513336609221,22.490150849255,22.610098320451,22182276.5704804,0.0,1.0
2022-12-20,27.8,28.165,27.6,27.65,27003407,23.8181407089253,24.1308609016864,23.6467871786453,23.6896255612153,31517771.4236399,0.0,1.0
2022-12-21,28.01,28.035,27.655,27.87,19904363,23.9980619157193,24.0194811070043,23.6939093994723,23.8781144445233,23231926.3775551,0.0,1.0
2022-12-22,28.21,28.3864,27.83,28.19,18970788,24.1694154459994,24.3205492597064,23.8438437384673,24.1522800929714,22142278.5617508,0.0,1.0
2022-12-23,28.79,29.075,28.62,28.7,18483136,24.6663406838115,24.9105194644605,24.5206901830735,24.5892315951855,21573102.0770842,0.0,1.0
2022-12-27,27.83,28.045,27.615,27.77,20732031,23.8438437384673,24.0280487835183,23.6596386934163,23.7924376793833,24197961.9166506,0.0,1.0
2022-12-28,28.42,28.63,28.035,28.31,27160902,24.3493366527934,24.5292578595875,24.0194811070043,24.2550922111394,31701596.057708,0.0,1.0
2022-12-29,28.16,28.92,27.995,28.82,23559745,24.1265770634294,24.7777204784935,23.9852104009483,24.6920437133535,27498406.3199596,0.0,1.0
2022-12-30,27.97,28.4,27.655,27.95,12831485,23.9637912096633,24.3322012997654,23.6939093994723,23.9466558566353,14976621.7002123,0.0,1.0
2023-01-03,25.89,26.94,25.81,26.71,46264369,22.1817144947509,23.0813205287211,22.1131730826389,22.8842639688991,53998734.5745274,0.0,1.0
2023-01-04,26.34,26.42,25.7378,25.91,29848664,22.567259937881,22.635801349993,22.0513144582078,22.1988498477789,34838691.6233581,0.0,1.0
2023-01-05,27.25,27.345,26.58,26.61,32453195,23.3469185006552,23.4283114275382,22.7728841742171,22.7985872037591,37878641.8312627,0.0,1.0
2023-01-06,28.3,28.32,27.61,27.91,26391345,24.2465245346254,24.2636598876534,23.6553548551593,23.9123851505793,30803386.3753719,0.0,1.0
2023-01-09,28.09,28.435,27.715,27.84,28602435,24.0666033278314,24.3621881675644,23.7453154585563,23.8524114149813,33384121.0662609,0.0,1.0
2023-01-10,28.82,28.99,28.2,28.44,21819125,24.6920437133535,24.8376942140915,24.1608477694854,24.3664720058214,25466793.668437,0.0,1.0
2023-01-11,29.48,29.5,28.86,29.02,24938549,25.2575103632776,25.2746457163056,24.7263144194095,24.8633972436335,29107715.4456563,0.0,1.0
2023-01-12,29.73,30.05,28.96,29.38,25056449,25.4717022761277,25.7458679245757,24.8119911845495,25.1718335981376,29245325.6831662,0.0,1.0
2023-01-13,29.51,29.67,29.3,29.32,15055995,25.2832133928196,25.4202962170437,25.1032921860256,25.1204275390536,17573019.9143192,0.0,1.0
2023-01-17,29.6,29.665,29.15,29.2,19693145,25.3603224814456,25.4160123787867,24.9747770383156,25.0176154208856,22985397.4619794,0.0,1.0
2023-01-18,29.37,30.21,29.36,30.13,23034628,25.1632659216236,25.8829507487998,25.1546982451096,25.8144093366877,26885501.5269953,0.0,1.0
2023-01-19,29.52,29.7,28.915,29.29,29228528,25.2917810693336,25.4459992465857,24.7734366402365,25.0947245095116,34114882.7832525,0.0,1.0
2023-01-20,29.18,29.37,29.0,29.11,17224766,25.0004800678576,25.1632659216236,24.8462618906055,24.9405063322595,20104360.816903,0.0,1.0
2023-01-23,29.18,29.615,29.035,29.16,15463832,25.0004800678576,25.3731739962166,24.8762487584045,24.9833447148296,18049038.1198775,0.0,1.0
2023-01-24,29.72,29.82,29.305,29.51,16199417,25.4631345996137,25.5488113647537,25.1075760242826,25.2832133928196,18907596.4452273,0.0,1.0
2023-01-25,30.48,30.509,29.6406,29.75,18507385,26.1142780146778,26.1391242765684,25.3951072480925,25.4888376291557,21601404.9663919,0.0,1.0
2023-01-26,30.59,30.6,30.16,30.45,32316769,26.2085224563318,26.2170901328458,25.8401123662297,26.0885749851358,37719408.4617757,0.0,1.0
2023-01-27,29.82,30.22,29.7181,30.17,17002984,25.5488113647537,25.8915184253138,25.461506741076,25.8486800427437,19845501.837298,0.0,1.0
2023-01-30,29.65,30.01,29.595,29.88,12560982,25.4031608640156,25.7115972185197,25.3560386431886,25.6002174238377,14660896.66139,0.0,1.0
2023-01-31,30.34,30.34,29.99,30.17,20541901,25.9943305434818,25.9943305434818,25.6944618654917,25.8486800427437,23976046.4420301,0.0,1.0
2023-02-01,29.99,30.135,29.27,29.94,19026876,25.6944618654917,25.8186931749447,25.0775891564836,25.6516234829217,22207743.2182517,0.0,1.0
2023-02-02,29.46,30.458,29.32,30.44,36146164,25.2403750102496,26.095429126347,25.1204275390536,26.0800073086218,42188992.4776308,0.0,1.0
2023-02-03,28.62,29.38,28.395,29.082,25826002,24.5206901830735,25.1718335981376,24.3279174615084,24.9165168380203,30143530.6967919,0.0,1.0
2023-02-06,28.51,28.56,27.8981,28.1,17575738,24.4264457414194,24.4692841239894,23.9021896155277,24.0751710043454,20514007.4689754,0.0,1.0
2023-02-07,28.09,28.5,27.855,28.34,22506394,24.0666033278314,24.4178780649054,23.8652629297523,24.2807952406814,26268958.6414921,0.0,1.0
2023-02-08,28.55,28.745,28.015,28.29,15317659,24.4607164474754,24.6277861394985,24.0023457539763,24.2379568581114,17878428.2704498,0.0,1.0
2023-02-09,27.81,28.37,27.73,28.31,18677263,23.8267083854393,24.3064982702234,23.7581669733273,24.2550922111394,21799682.7605201,0.0,1.0
2023-02-10,28.1,28.205,27.76,27.94,18170527,24.0751710043454,24.1651316077424,23.7838700028693,23.9380881801213,21208231.8587827,0.0,1.0
2023-02-13,28.55,28.685,28.18,28.23,17932917,24.4607164474754,24.5763800804145,24.1437124164574,24.1865507990274,20930898.7923304,0.0,1.0
2023-02-14,28.31,28.875,28.035,28.54,25746587,24.2550922111394,24.7391659341805,24.0194811070043,24.4521487709614,30050839.2887186,0.0,1.0
2023-02-15,28.53,28.73,28.2,28.41,22633368,24.4435810944474,24.6149346247275,24.1608477694854,24.3407689762794,26417159.8484268,0.0,1.0
2023-02-16,28.64,28.7862,28.07,28.22,24752983,24.5378255361015,24.6630849667362,24.0494679748033,24.1779831225134,28891126.9695429,0.0,1.0
2023-02-17,28.69,28.925,28.41,28.53,21630448,24.5806639186715,24.7820043167505,24.3407689762794,24.4435810944474,25246574.1028504,0.0,1.0
2023-02-21,28.21,28.87,28.12,28.43,15854625,24.1694154459994,24.7348820959235,24.0923063573734,24.3579043293074,18505162.9506427,0.0,1.0
2023-02-22,28.2,28.43,27.9,28.21,29163253,24.1608477694854,24.3579043293074,23.9038174740653,24.1694154459994,34038695.2662595,0.0,1.0
2023-02-23,28.55,28.915,28.18,28.8,17763296,24.4607164474754,24.7734366402365,24.1437124164574,24.6749083603255,20732920.9628421,0.0,1.0
2023-02-24,27.69,27.99,27.5101,27.94,24704515,23.7238962672713,23.9809265626913,23.5697637667844,23.9380881801213,28834556.2062551,0.0,1.0
2023-02-27,27.64,27.98,27.51,27.67,34440272,23.6810578847013,23.9723588861773,23.5696780900192,23.7067609142433,40197913.5693501,0.0,1.0
2023-02-28,27.27,27.7,27.225,27.68,25823137,23.3640538536832,23.7324639437853,23.3254993093702,23.7153285907573,30140186.7330051,0.0,1.0
2023-03-01,27.49,27.51,26.97,27.3,27043481,23.5525427369912,23.5696780900192,23.1070235582631,23.3897568832252,31564544.8982623,0.0,1.0
2023-03-02,27.06,27.49,27.02,27.262,23759117,23.1841326468892,23.5525427369912,23.1498619408331,23.357199712472,27731108.8498394,0.0,1.0
2023-03-03,27.25,27.37,27.11,27.13,21637712,23.3469185006552,23.4497306188232,23.2269710294592,23.2441063824872,25255052.4808425,0.0,1.0
2023-03-06,27.68,27.76,26.98,27.05,23615798,23.7153285907573,23.7838700028693,23.1155912347771,23.1755649703752,27563830.125245,0.0,1.0
2023-03-07,27.34,27.595,27.09,27.55,22247235,23.4240275892812,23.6425033403883,23.2098356764312,23.6039487960753,25966474.0652171,0.0,1.0
2023-03-08,28.19,28.415,27.87,27.88,31179731,24.1522800929714,24.3450528145364,23.8781144445233,23.8866821210373,36392283.192583,0.0,1.0
2023-03-09,27.71,28.33,27.644,28.19,29897348,23.7410316202993,24.2722275641674,23.6844849553069,24.1522800929714,34895514.4970047,0.0,1.0
2023-03-10,27.02,27.63,26.87,27.21,39155654,23.1498619408331,23.6724902081873,23.0213467931231,23.3126477945992,45701601.7539984,0.0,1.0
2023-03-13,26.6,27.1199,26.41,26.5673,37095929,22.7900195272451,23.235453029208,22.627233673479,22.7620032250443,43297536.8985689,0.0,1.0
2023-03-14,26.65,27.11,26.515,26.96,18261195,22.8328579098151,23.2269710294592,22.7171942768761,23.0984558817491,21314057.5162429,0.0,1.0
2023-03-15,26.3,26.415,25.72,26.015,31976196,22.532989231825,22.631517511736,22.0360639940129,22.288810451176,37321899.2894307,0.0,1.0
2023-03-16,26.85,26.89,26.19,26.35,31427954,23.0042114400951,23.0384821461511,22.438744790171,22.575827614395,36682003.5147665,0.0,1.0
2023-03-17,26.38,26.54,26.145,26.51,21742743,22.601530643937,22.7386134681611,22.400190245858,22.7129104386191,25377642.3099851,0.0,1.0
2023-03-20,26.19,26.485,26.095,26.4,20770132,22.438744790171,22.691491247334,22.357351863288,22.618665996965,24242432.5498937,0.0,1.0
2023-03-21,26.25,26.405,26.154,26.36,24316284,22.490150849255,22.622949835222,22.4079011547206,22.584395290909,28381421.6844679,0.0,1.0
2023-03-22,26.1,26.695,25.925,26.11,28129312,22.361635701545,22.8714124541281,22.2117013625499,22.370203378059,32831902.5047562,0.0,1.0
2023-03-23,25.26,26.355,25.0,26.27,38137657,21.6419508743688,22.580111452652,21.4191912850048,22.507286202283,44513418.4719425,0.0,1.0
2023-03-24,25.67,25.825,25.08,25.23,26934934,21.9932256114429,22.1260245974099,21.4877326971168,21.6162478448268,31437851.2727237,0.0,1.0
2023-03-27,26.08,26.14,25.78,25.89,21210243,22.344500348517,22.395906407601,22.0874700530969,22.1817144947509,24756120.2448957,0.0,1.0
2023-03-28,26.68,26.8774,26.4,26.43,25039955,22.8585609393571,23.0276868737435,22.618665996965,22.644369026507,29226074.2560459,0.0,1.0
2023-03-29,27.01,27.18,26.495,26.77,30449243,23.1412942643191,23.2869447650572,22.700058923848,22.9356700279831,35539673.9713944,0.0,1.0
2023-03-30,27.67,27.82,27.09,27.8,40794774,23.7067609142433,23.8352760619533,23.2098356764312,23.8181407089253,47614745.8804382,0.0,1.0
2023-03-31,27.38,27.9,27.18,27.81,37971412,23.4582982953372,23.9038174740653,23.2869447650572,23.8267083854393,44319381.033988,0.0,1.0
2023-04-03,27.29,27.32,27.04,27.05,19497352,23.3811892067112,23.4068922362532,23.1669972938612,23.1755649703752,22756872.2606836,0.0,1.0
2023-04-04,27.32,27.695,27.184,27.52,21737116,23.4068922362532,23.7281801055283,23.2903718356628,23.5782457665332,25371074.6017029,0.0,1.0
2023-04-05,27.21,27.48,26.885,27.34,23815028,23.3126477945992,23.5439750604772,23.0341983078941,23.4240275892812,27796366.9159075,0.0,1.0
2023-04-06,27.09,27.21,26.925,27.21,21052343,23.2098356764312,23.3126477945992,23.0684690139501,23.3126477945992,24571822.9039048,0.0,1.0
2023-04-10,27.35,27.38,27.175,27.25,16058011,23.4325952657952,23.4582982953372,23.2826609268002,23.3469185006552,18742550.5313569,0.0,1.0
2023-04-11,28.8,28.9375,28.33,28.39,36395168,24.6749083603255,24.792713912393,24.2722275641674,24.3236336232514,42479624.3655096,0.0,1.0
2023-04-12,29.39,29.865,29.175,29.39,35758676,25.1804012746516,25.5873659090667,24.9961962296006,25.1804012746516,41736725.1687907,0.0,1.0
2023-04-13,29.32,29.655,29.2605,29.31,21194831,25.1204275390536,25.4074447022727,25.0694498637953,25.1118598625396,24738131.7039245,0.0,1.0
2023-04-14,29.36,29.42,28.68,28.72,27316184,25.1546982451096,25.2061043041936,24.5720962421575,24.6063669482135,31882837.727776,0.0,1.0
2023-04-17,29.21,29.42,29.01,29.36,17051366,25.0261830973996,25.2061043041936,24.8548295671195,25.1546982451096,19901972.2233133,0.0,1.0
2023-04-18,29.01,29.13,28.625,28.73,22378971,24.8548295671195,24.9576416852875,24.5249740213305,24.6149346247275,26120233.3718211,0.0,1.0
2023-04-19,27.77,28.3,27.714,28.3,35154020,23.7924376793833,24.2465245346254,23.7444586909049,24.2465245346254,41030984.2377321,0.0,1.0
2023-04-20,27.99,28.2569,27.8,27.82,23256755,23.9809265626913,24.20959784885,23.8181407089253,23.8352760619533,27144763.1828678,0.0,1.0
2023-04-21,27.7,27.93,27.46,27.93,17098860,23.7324639437853,23.9295205036073,23.5268397074492,23.9295205036073,19957406.1556314,0.0,1.0
2023-04-24,28.01,28.155,27.6,27.81,20313361,23.9980619157193,24.1222932251724,23.6467871786453,23.8267083854393,23709299.676292,0.0,1.0
2023-04-25,27.61,27.77,27.424,27.72,25543514,23.6553548551593,23.7924376793833,23.4959960719988,23.7495992968133,29813817.0345892,0.0,1.0
2023-04-26,27.44,27.76,27.41,27.67,27611650,23.5097043544212,23.7838700028693,23.4840013248792,23.7067609142433,32227699.0207031,0.0,1.0
2023-04-27,28.0,28.015,27.605,27.74,21394056,23.9894942392053,24.0023457539763,23.6510710169023,23.7667346498413,24970662.6586991,0.0,1.0
2023-04-28,28.27,28.33,27.74,27.85,23228855,24.2208215050834,24.2722275641674,23.7667346498413,23.8609790914953,27112198.9281899,0.0,1.0
2023-05-01,28.04,28.35,27.92,28.21,10101386,24.0237649452613,24.2893629171954,23.9209528270933,24.1694154459994,11790111.3370604,0.0,1.0
2023-05-02,27.33,27.99,27.2,27.92,22948226,23.4154599127672,23.9809265626913,23.3040801180852,23.9209528270933,26784655.0491214,0.0,1.0
2023-05-03,27.59,27.78,27.27,27.43,17354214,23.6382195021313,23.8010053558973,23.3640538536832,23.5011366779072,20255449.6211878,0.0,1.0
2023-05-04,27.67,27.95,27.2,27.87,28174894,23.7067609142433,23.9466558566353,23.3040801180852,23.8781144445233,32885104.7935278,0.0,1.0
2023-05-05,28.76,28.87,27.88,28.01,34965097,24.6406376542695,24.7348820959235,23.8866821210373,23.9980619157193,40810477.5464591,0.0,1.0
2023-05-08,28.66,29.06,28.515,29.0,30668994,24.5549608891295,24.8976679496895,24.4307295796764,24.8462618906055,35796162.41332,0.0,1.0
2023-05-09,29.04,29.285,28.42,28.46,27999102,24.8805325966615,25.0904406712546,24.3493366527934,24.3836073588494,32679924.3111501,0.0,1.0
2023-05-10,29.35,29.4,28.985,29.31,34322501,25.1461305685956,25.1889689511656,24.8334103758345,25.1118598625396,40060453.897749,0.0,1.0
2023-05-11,29.56,29.74,28.895,29.0,34637092,25.3260517753896,25.4802699526417,24.7563012872085,24.8462618906055,40427637.4620279,0.0,1.0
2023-05-12,29.8,29.915,29.46,29.48,29634845,25.5316760117257,25.6302042916367,25.2403750102496,25.2575103632776,34589126.8788785,0.0,1.0
2023-05-15,30.15,30.2,29.67,29.9,28005880,25.8315446897157,25.8743830722858,25.4202962170437,25.6173527768657,32687835.4408349,0.0,1.0
2023-05-16,29.57,30.435,29.53,30.32,31355689,25.3346194519036,26.0757234703648,25.3003487458476,25.9771951904538,36597657.4264404,0.0,1.0
2023-05-17,29.99,30.07,29.68,29.91,31465014,25.6944618654917,25.7630032776037,25.4288638935577,25.6259204533797,36725259.1161415,0.0,1.0
2023-05-18,29.93,29.97,29.56,29.78,17312447,25.6430558064077,25.6773265124637,25.3260517753896,25.5145406586977,20206700.1149107,0.0,1.0
2023-05-19,29.89,30.08,29.66,29.67,29629024,25.6087851003517,25.7715709541177,25.4117285405297,25.4202962170437,34582332.7381445,0.0,1.0
2023-05-22,29.87,30.15,29.83,30.13,23143337,25.5916497473237,25.8315446897157,25.5573790412677,25.8144093366877,27012384.2353029,0.0,1.0
2023-05-23,29.81,30.28,29.68,29.97,30536279,25.5402436882397,25.9429244843978,25.4288638935577,25.6773265124637,35641260.4398584,0.0,1.0
2023-05-24,29.62,29.88,29.5402,29.84,28127115,25.3774578344736,25.6002174238377,25.3090877758919,25.5659467177817,32829338.2155976,0.0,1.0
2023-05-25,29.44,29.87,29.32,29.87,31401784,25.2232396572216,25.5916497473237,25.1204275390536,25.5916497473237,36651458.4773141,0.0,1.0
2023-05-26,29.94,30.18,29.545,29.83,36451662,25.6516234829217,25.8572477192577,25.3132002606186,25.5573790412677,42545562.8961109,0.0,1.0
2023-05-30,29.12,29.36,28.8511,29.35,29600092,24.9490740087736,25.1546982451096,24.718689187312,25.1461305685956,34548563.9561967,0.0,1.0
2023-05-31,28.82,28.93,28.45,28.85,28308168,24.6920437133535,24.7862881550075,24.3750396823354,24.7177467428955,33040659.2192606,0.0,1.0
2023-06-01,29.72,29.74,28.875,28.97,32608252,25.4631345996137,25.4802699526417,24.7391659341805,24.8205588610635,38059620.8863736,0.0,1.0
2023-06-02,30.59,30.655,30.33,30.56,38715292,26.2085224563318,26.2642123536728,25.9857628669678,26.1828194267898,45187621.0974221,0.0,1.0
2023-06-05,30.75,30.8499,30.43,30.7,24590201,26.3456052805559,26.4311963689307,26.0714396321078,26.3027668979858,28701131.4675722,0.0,1.0
2023-06-06,31.35,31.45,30.73,30.75,42389791,26.859665871396,26.945342636536,26.3284699275279,26.3456052805559,49476413.9737577,0.0,1.0
2023-06-07,30.81,31.025,30.55,30.94,37231408,27.0449170297494,27.2336433251533,26.816689881819,27.1590306037146,42414612.6689237,0.756221,1.0
2023-06-08,31.03,31.08,30.78,30.82,12791529,27.2380323087674,27.2819221449078,27.0185831280651,27.0536949969775,14572313.4612128,0.0,1.0
2023-06-09,31.6,31.765,31.095,31.16,27605535,27.7383764407686,27.8832129000321,27.29508909575,27.3521458827326,31448664.9160144,0.0,1.0
2023-06-12,31.72,31.76,31.29,31.51,23259221,27.8437120475057,27.8788239164181,27.4662594566978,27.6593747357158,26497274.8195797,0.0,1.0
2023-06-13,31.57,31.905,31.43,31.84,25975520,27.7120425390843,28.0061044412254,27.589150997891,27.9490476542428,29591725.8803074,0.0,1.0
2023-06-14,32.44,32.53,31.75,31.83,38624604,28.4757256879283,28.5547273929811,27.87004594919,27.9402696870147,44001763.729982,0.0,1.0
2023-06-15,32.66,32.755,32.415,32.59,27051533,28.6688409669463,28.7522316556131,28.453780769858,28.6073951963496,30817537.0186271,0.0,1.0
2023-06-16,32.32,32.64,32.1,32.22,25231605,28.3703900811912,28.6512850324901,28.1772748021732,28.2826104089103,28744246.0701534,0.0,1.0
2023-06-20,32.72,32.78,32.3731,32.73,32290503,28.7215087703148,28.7741765736834,28.4170010871723,28.7302867375429,36785855.0401779,0.0,1.0
2023-06-21,33.17,33.248,32.69,32.75,28760178,29.1165172955789,29.184985439958,28.6951748686305,28.7478426719991,32764052.602021,0.0,1.0
2023-06-22,32.78,32.86,32.485,32.81,30470564,28.7741765736834,28.8444003115081,28.5152265404547,28.8005104753676,34712551.5603291,0.0,1.0
2023-06-23,32.69,32.83,32.38,32.5,29973392,28.6951748686305,28.8180664098238,28.4230578845597,28.5283934912968,34146165.3036012,0.0,1.0
2023-06-26,32.63,32.84,32.3409,32.57,18568502,28.642507065262,28.8268443770519,28.3887360326979,28.5898392618934,21153533.0646678,0.0,1.0
2023-06-27,32.29,32.76,31.94,32.73,24140227,28.3440561795069,28.7566206392272,28.0368273265237,28.7302867375429,27500930.879243,0.0,1.0
2023-06-28,31.73,31.99,31.62,31.93,26933801,27.8524900147338,28.0807171626642,27.7559323752248,28.0280493592956,30683414.8500876,0.0,1.0
2023-06-29,32.19,32.2,31.7,31.8,28996434,28.256276507226,28.2650544744541,27.8261561130495,27.9139357853304,33033199.1981074,0.0,1.0
2023-06-30,32.43,32.655,32.29,32.42,37303754,28.4669477207002,28.6644519833322,28.3440561795069,28.4581697534721,42497030.3837774,0.0,1.0
2023-07-03,32.83,32.955,32.69,32.74,16799648,28.8180664098238,28.927791000175,28.6951748686305,28.739064704771,19138426.4300254,0.0,1.0
2023-07-05,32.35,32.575,32.11,32.24,22163935,28.3967239828754,28.5942282455075,28.1860527694012,28.3001663433664,25249507.572859,0.0,1.0
2023-07-06,31.26,32.035,31.0,31.78,38925337,27.4399255550135,28.1202180151906,27.2116984070831,27.8963798508742,44344363.5508581,0.0,1.0
2023-07-07,32.02,32.305,31.75,31.75,21820515,28.1070510643484,28.357223130349,27.87004594919,27.87004594919,24858278.0420617,0.0,1.0
2023-07-10,31.67,31.985,31.61,31.83,19188935,27.7998222113652,28.0763281790501,27.7471544079967,27.9402696870147,21860340.2147498,0.0,1.0
2023-07-11,31.7,31.75,30.83,31.07,22390306,27.8261561130495,27.87004594919,27.0624729642056,27.2731441776798,25507393.0195893,0.0,1.0
2023-07-12,32.02,32.55,32.01,32.27,29777181,28.1070510643484,28.5722833274373,28.0982730971203,28.3265002450507,33922638.6089787,0.0,1.0
2023-07-13,32.67,32.79,32.43,32.49,26812112,28.6776189341744,28.7829545409115,28.4669477207002,28.5196155240687,30544784.8041579,0.0,1.0
2023-07-14,32.25,32.59,32.13,32.51,22484418,28.3089443105945,28.6073951963496,28.2036087038574,28.5371714585249,25614606.9081292,0.0,1.0
2023-07-17,32.33,32.34,31.58,31.81,20567054,28.3791680484193,28.3879460156474,27.7208205063124,27.9227137525585,23430315.3174019,0.0,1.0
2023-07-18,32.21,32.47,31.97,32.14,22284047,28.2738324416822,28.5020595896125,28.063161228208,28.2123866710855,25386341.0752849,0.0,1.0
2023-07-19,32.27,32.385,31.855,32.04,20431742,28.3265002450507,28.4274468681738,27.9622146050849,28.1246069988046,23276165.7330118,0.0,1.0
2023-07-20,32.32,32.51,32.125,32.44,18759239,28.3703900811912,28.5371714585249,28.1992197202434,28.4757256879283,21370823.6913513,0.0,1.0
2023-07-21,33.02,33.22,32.815,32.88,28981947,28.9848477871576,29.1604071317194,28.8048994589817,28.8619562459643,33016695.3770933,0.0,1.0
2023-07-24,33.69,33.88,33.07,33.21,27539579,29.5729715914397,29.7397529687734,29.028737623298,29.1516291644913,31373526.7908811,0.0,1.0
2023-07-25,33.82,34.075,33.7301,33.98,18383298,29.6870851654049,29.9109233297212,29.6081712400243,29.8275326410543,20942545.7196623,0.0,1.0
2023-07-26,34.11,34.18,33.6901,33.79,25017007,29.9416462150195,30.0030919856162,29.573059371112,29.6607512637206,28499772.612434,0.0,1.0
2023-07-27,33.08,33.96,33.07,33.93,27377122,29.0375155905261,29.8099767065981,29.028737623298,29.7836428049139,31188453.1903782,0.0,1.0
2023-07-28,33.39,33.49,33.221,33.4,16885105,29.3096325745969,29.3974122468779,29.1612849284422,29.318410541825,19235780.4047891,0.0,1.0
2023-07-31,33.87,33.89,33.625,33.65,16582258,29.7309750015453,29.7485309360015,29.5159148044571,29.5378597225273,18890772.2814609,0.0,1.0
2023-08-01,33.22,33.54,32.9535,33.3,22415961,29.1604071317194,29.4413020830183,28.9264743050907,29.2306308695441,25536619.6039833,0.0,1.0
2023-08-02,32.97,33.1396,32.61,33.1,18981549,28.9409579510171,29.0898322752055,28.6249511308058,29.0550715249823,21624082.7822358,0.0,1.0
2023-08-03,32.29,33.03,32.27,32.8,27908785,28.3440561795069,28.9936257543857,28.3265002450507,28.7917325081395,31794132.1433578,0.0,1.0
2023-08-04,32.06,32.855,32.0425,32.53,30396398,28.1421629332608,28.8400113278941,28.1268014906116,28.5547273929811,34628060.4725035,0.0,1.0
2023-08-07,32.02,32.1,31.77,32.09,15342143,28.1070510643484,28.1772748021732,27.8876018836461,28.1684968349451,17478013.532452,0.0,1.0
2023-08-08,31.89,32.05,31.35,31.51,15622439,27.9929374903832,28.1333849660327,27.5189272600663,27.6593747357158,17797331.1975977,0.0,1.0
2023-08-09,31.64,31.88,31.49,31.76,15995035,27.773488309681,27.9841595231551,27.6418188012596,27.8788239164181,18221798.4920387,0.0,1.0
2023-08-10,31.79,32.355,31.76,32.04,17781159,27.9051578181023,28.4011129664895,27.8788239164181,28.1246069988046,20256579.3855969,0.0,1.0
2023-08-11,31.57,32.01,31.4609,31.8,20106331,27.7120425390843,28.0982730971203,27.6162749166258,27.9139357853304,22905452.3416943,0.0,1.0
2023-08-14,30.94,31.22,30.84,31.15,23794117,27.1590306037146,27.4048136861011,27.0712509314336,27.3433679155045,27106636.8576244,0.0,1.0
2023-08-15,30.62,31.0,30.58,30.98,24338781,26.8781356524156,27.2116984070831,26.8430237835033,27.1941424726269,27727126.7567631,0.0,1.0
2023-08-16,30.52,31.1101,30.47,30.7,42660169,26.7903559801347,27.3083438262644,26.7464661439943,26.9483593902404,48599143.6188992,0.0,1.0
2023-08-17,30.32,30.935,30.3,30.83,18736719,26.6147966355729,27.1546416201005,26.5972407011167,27.0624729642056,21345168.5488624,0.0,1.0
2023-08-18,30.54,30.7,30.17,30.22,22258443,26.8079119145909,26.9483593902404,26.4831271271515,26.527016963292,25357172.5909028,0.0,1.0
2023-08-21,30.22,30.37,30.0806,30.34,22224768,26.527016963292,26.6586864717134,26.4046521001324,26.6323525700291,25318809.4948408,0.0,1.0
2023-08-22,30.89,30.9805,30.535,30.8,26132718,27.1151407675741,27.1945813709883,26.8035229309769,27.0361390625213,29770808.3442939,0.0,1.0
2023-08-23,31.92,32.02,31.2,31.29,26477258,28.0192713920675,28.1070510643484,27.3872577516449,27.4662594566978,30163313.7969202,0.0,1.0
2023-08-24,31.58,32.01,31.475,31.75,14908339,27.7208205063124,28.0982730971203,27.6286518504174,27.87004594919,16983817.1100596,0.0,1.0
2023-08-25,31.31,31.56,31.06,31.44,21136290,27.4838153911539,27.7032645718562,27.2643662104517,27.5979289651191,24078798.0300946,0.0,1.0
2023-08-28,31.69,31.74,31.1234,31.28,14923760,27.8173781458214,27.8612679819619,27.3200185226778,27.4574814894697,17001384.9587418,0.0,1.0
2023-08-29,32.14,32.22,31.58,31.71,18879512,28.2123866710855,28.2826104089103,27.7208205063124,27.8349340802776,21507840.6075402,0.0,1.0
2023-08-30,31.83,32.17,31.775,32.13,15720636,27.9402696870147,28.2387205727698,27.8919908672602,28.2036087038574,17909198.7831655,0.0,1.0
2023-08-31,30.85,31.43,30.85,31.41,29862144,27.0800288986617,27.589150997891,27.0800288986617,27.5715950634349,34019429.8110785,0.0,1.0
2023-09-01,31.44,31.67,31.3,31.57,22478508,27.5979289651191,27.7998222113652,27.4750374239259,27.7120425390843,25607874.1420498,0.0,1.0
2023-09-05,31.16,31.355,30.95,30.99,21189455,27.3521458827326,27.5233162436804,27.1678085709427,27.202920439855,24139364.4444118,0.0,1.0
2023-09-06,30.76,31.42,30.71,31.09,16607581,27.0010271936089,27.5803730306629,26.9571373574685,27.2907001121359,18919620.64617,0.0,1.0
2023-09-07,30.16,30.55,30.09,30.5,20220096,26.4743491599234,26.816689881819,26.4129033893268,26.7728000456785,23035055.2406843,0.0,1.0
2023-09-08,30.58,30.7,30.395,30.61,17908180,26.8430237835033,26.9483593902404,26.6806313897836,26.8693576851875,20401283.7308051,0.0,1.0
2023-09-11,31.33,31.38,30.945,31.1,22393113,27.5013713256101,27.5452611617506,27.1634195873286,27.299478079364,25510590.7986731,0.0,1.0
2023-09-12,31.45,31.61,31.15,31.15,21148246,27.6067069323472,27.7471544079967,27.3433679155045,27.3433679155045,24092418.4956185,0.0,1.0
2023-09-13,31.8,32.175,31.64,31.64,33196972,27.9139357853304,28.2431095563838,27.773488309681,27.773488309681,37818518.9547789,0.0,1.0
2023-09-14,32.4,32.49,32.08,32.11,23233770,28.4406138190159,28.5196155240687,28.159718867717,28.1860527694012,26468280.635233,0.0,1.0
2023-09-15,32.26,32.53,32.22,32.47,19297579,28.3177222778226,28.5547273929811,28.2826104089103,28.5020595896125,21984109.1890201,0.0,1.0
2023-09-18,32.26,32.6397,32.2143,32.6,18290674,28.3177222778226,28.6510216934732,28.2776069675902,28.6161731635777,20837026.9844094,0.0,1.0
2023-09-19,32.04,32.34,31.99,32.32,13709714,28.1246069988046,28.3879460156474,28.0807171626642,28.3703900811912,15618324.4295172,0.0,1.0
2023-09-20,32.29,32.7,32.26,32.33,24732072,28.3440561795069,28.7039528358586,28.3177222778226,28.3791680484193,28175170.1246414,0.0,1.0
2023-09-21,31.2,31.615,31.17,31.46,24687056,27.3872577516449,27.7515433916107,27.3609238499607,27.6154848995753,28123887.1808456,0.0,1.0
2023-09-22,31.17,31.575,31.17,31.37,17867769,27.3609238499607,27.7164315226984,27.3609238499607,27.5364831945225,20355246.8763148,0.0,1.0
2023-09-25,31.0,31.105,30.86,31.02,20674978,27.2116984070831,27.3038670629781,27.0888068658898,27.2292543415393,23553264.0562108,0.0,1.0
2023-09-26,30.43,30.855,30.325,30.72,20042322,26.7113542750819,27.0844178822758,26.6191856191869,26.9659153246966,22832532.2699547,0.0,1.0
2023-09-27,30.06,30.56,29.68,30.53,30559237,26.3865694876425,26.8254678490471,26.0530067329751,26.7991339473628,34813569.2534874,0.0,1.0
2023-09-28,30.46,30.5299,29.885,29.98,27455956,26.7376881767662,26.7990461676905,26.2329550611509,26.3163457498178,31278262.1381123,0.0,1.0
2023-09-29,30.67,30.95,30.5001,30.88,23037324,26.9220254885561,27.1678085709427,26.7728878253508,27.106362800346,26244486.2248696,0.0,1.0
2023-10-02,30.07,30.56,29.935,30.54,22757050,26.3953474548706,26.8254678490471,26.2768448972914,26.8079119145909,25925193.6224741,0.0,1.0
2023-10-03,29.14,30.055,29.075,29.82,34806302,25.5789965026581,26.3821805040285,25.5219397156755,26.1758982741683,39651893.3092079,0.0,1.0
2023-10-04,29.21,29.48,28.9,29.18,22447897,25.6404422732548,25.8774473884132,25.3683252891839,25.6141083715705,25573001.6035626,0.0,1.0
2023-10-05,29.1,29.4,28.79,29.22,23695386,25.5438846337458,25.8072236505885,25.2717676496749,25.6492202404829,26994160.930756,0.0,1.0
2023-10-06,29.35,29.52,28.415,28.67,33255054,25.763333814448,25.9125592573256,24.9425938786215,25.1664320429378,37884686.8937685,0.0,1.0
2023-10-09,29.79,29.85,29.17,29.29,20116371,26.1495643724841,26.2022321758526,25.6053304043424,25.7106660110795,22916890.0695179,0.0,1.0
2023-10-10,30.61,30.69,30.06,30.11,32735267,26.8693576851875,26.9395814230123,26.3865694876425,26.430459323783,37292537.2690392,0.0,1.0
2023-10-11,30.74,30.77,30.4026,30.66,23927238,26.9834712591527,27.009805160837,26.6873026448769,26.913247521328,27258290.4199367,0.0,1.0
2023-10-12,30.13,30.62,29.8,30.59,29319419,26.4480152582392,26.8781356524156,26.1583423397122,26.8518017507314,33401148.8516062,0.0,1.0
2023-10-13,30.23,30.82,30.14,30.58,24280808,26.5357949305201,27.0536949969775,26.4567932254673,26.8430237835033,27661082.9923087,0.0,1.0
2023-10-16,30.77,30.82,30.4,30.45,18196247,27.009805160837,27.0536949969775,26.6850203733976,26.7289102095381,20729454.242855,0.0,1.0
2023-10-17,30.64,31.005,30.31,30.31,19117355,26.8956915868718,27.2160873906972,26.6060186683448,26.6060186683448,21778795.1392898,0.0,1.0
2023-10-18,30.11,30.4699,30.02,30.44,23051686,26.430459323783,26.746378364322,26.3514576187302,26.72013224231,26260847.6438939,0.0,1.0
2023-10-19,30.1,30.555,29.98,29.99,21835026,26.4216813565549,26.821078865433,26.3163457498178,26.3251237170459,24874809.2042579,0.0,1.0
2023-10-20,29.94,30.08,29.645,29.99,30190920,26.2812338809054,26.4041254220987,26.0222838476767,26.3251237170459,34393976.6639625,0.0,1.0
2023-10-23,29.81,30.18,29.565,29.69,24201589,26.1671203069402,26.4919050943796,25.952060109852,26.0617847002031,27570835.4464459,0.0,1.0
2023-10-24,30.23,30.36,29.855,29.99,26206674,26.5357949305201,26.6499085044853,26.2066211594667,26.3251237170459,29855060.1967767,0.0,1.0
2023-10-25,29.92,30.25,29.83,30.19,17805929,26.2636779464492,26.5533508649763,26.1846762413964,26.5006830616077,20284797.763903,0.0,1.0
2023-10-26,30.49,30.59,29.92,29.99,28642736,26.7640220784505,26.8518017507314,26.2636779464492,26.3251237170459,32630260.8060978,0.0,1.0
2023-10-27,29.93,31.01,29.83,30.94,42718604,26.2724559136773,27.2204763743112,26.1846762413964,27.1590306037146,48665713.7011079,0.0,1.0
2023-10-30,29.52,30.4,29.42,30.35,29729144,25.9125592573256,26.6850203733976,25.8247795850447,26.6411305372572,33867914.0938924,0.0,1.0
2023-10-31,29.77,29.83,29.39,29.45,23953985,26.1320084380279,26.1846762413964,25.7984456833604,25.851113486729,27288761.0281139,0.0,1.0
2023-11-01,30.66,30.76,29.975,30.0,32270791,26.913247521328,27.0010271936089,26.3119567662037,26.333901684274,36763398.8159887,0.0,1.0
2023-11-02,31.54,31.67,31.01,31.06,28793332,27.6857086374,27.7998222113652,27.2204763743112,27.2643662104517,32801822.1665893,0.0,1.0
2023-11-03,31.9,32.03,31.56,31.6,31630610,28.0017154576113,28.1158290315765,27.7032645718562,27.7383764407686,36034094.4299444,0.0,1.0
2023-11-06,32.02,32.085,31.785,31.95,15746732,28.1070510643484,28.164107851331,27.9007688344883,28.0456052937518,17938927.7617797,0.0,1.0
2023-11-07,32.24,32.41,32.1,32.35,24399099,28.3001663433664,28.449391786244,28.1772748021732,28.3967239828754,27795841.9825467,0.0,1.0
2023-11-08,31.98,32.37,31.8,32.32,21912196,28.0719391954361,28.4142799173316,27.9139357853304,28.3703900811912,24962722.4967033,0.0,1.0
2023-11-09,31.81,32.39,31.625,32.23,27854368,27.9227137525585,28.4318358517878,27.7603213588388,28.2913883761383,31732139.4307104,0.0,1.0
2023-11-10,32.4,32.49,32.085,32.2,22850632,28.4406138190159,28.5196155240687,28.164107851331,28.2650544744541,26031803.7265772,0.0,1.0
2023-11-13,32.33,32.4,32.005,32.12,19047285,28.3791680484193,28.4406138190159,28.0938841135063,28.1948307366293,21698970.2798669,0.0,1.0
2023-11-14,33.38,33.485,33.225,33.3,30950914,29.3008546073688,29.3930232632638,29.1647961153334,29.2306308695441,35259773.926873,0.0,1.0
2023-11-15,33.6,33.85,33.38,33.7,20491871,29.4939698863869,29.7134190670891,29.3008546073688,29.5817495586678,23344665.6469868,0.0,1.0
2023-11-16,33.67,33.74,33.265,33.57,26581885,29.5554156569835,29.6168614275801,29.1999079842458,29.4676359847026,30282506.5408452,0.0,1.0
2023-11-17,33.49,33.78,33.45,33.48,20851075,29.3974122468779,29.6519732964925,29.3623003779655,29.3886342796498,23753876.5618447,0.0,1.0
2023-11-20,34.16,34.24,33.74,33.75,26622316,29.98553605116,30.0557597889847,29.6168614275801,29.6256393948082,30328566.1796538,0.0,1.0
2023-11-21,33.79,33.99,33.535,33.89,16166974,29.6607512637206,29.8363106082824,29.4369130994043,29.7485309360015,18417674.1378828,0.0,1.0
2023-11-22,33.76,34.11,33.59,34.05,14279322,29.6344173620363,29.9416462150195,29.4851919191588,29.888978411651,16267230.9305316,0.0,1.0
2023-11-24,33.77,33.99,33.68,33.74,9097193,29.6431953292644,29.8363106082824,29.5641936242116,29.6168614275801,10363667.0810152,0.0,1.0
2023-11-27,33.75,33.81,33.4,33.76,15033101,29.6256393948082,29.6783071981768,29.318410541825,29.6344173620363,17125947.9665075,0.0,1.0
2023-11-28,34.12,34.35,33.72,33.72,24372156,29.9504241822476,30.1523174284937,29.5993054931239,29.5993054931239,27765148.0880494,0.0,1.0
2023-11-29,33.79,34.13,33.77,33.97,22256090,29.6607512637206,29.9592021494757,29.6431953292644,29.8187546738262,25354492.0158461,0.0,1.0
2023-11-30,34.01,34.0299,33.57,33.81,25073104,29.8538665427386,29.8713346975225,29.4676359847026,29.6783071981768,28563679.2078248,0.0,1.0
2023-12-01,34.42,34.515,33.67,33.7,22189823,30.2137631990903,30.2971538877572,29.5554156569835,29.5817495586678,25278999.5945621,0.0,1.0
2023-12-04,33.65,34.145,33.56,34.05,18826299,29.5378597225273,29.9723691003178,29.4588580174745,29.888978411651,21447219.5108589,0.0,1.0
2023-12-05,33.74,33.91,33.4,33.54,15420059,29.6168614275801,29.7660868704577,29.318410541825,29.4413020830183,17566776.6799728,0.0,1.0
2023-12-06,33.64,34.08,33.585,34.08,12623061,29.5290817552992,29.9153123133352,29.4808029355447,29.9153123133352,14380392.0338226,0.0,1.0
2023-12-07,33.6,33.9,33.495,33.81,14264401,29.4939698863869,29.7573089032296,29.4018012304919,29.6783071981768,16250232.6898088,0.0,1.0
2023-12-08,33.85,34.03,33.465,33.48,13372436,29.7134190670891,29.8714224771948,29.3754673288076,29.3886342796498,15234091.9628925,0.0,1.0
2023-12-11,33.76,33.795,33.555,33.63,12357827,29.6344173620363,29.6651402473346,29.4544690338604,29.5203037880711,14078233.2388442,0.0,1.0
2023-12-12,33.42,33.675,33.255,33.67,17329351,29.3359664762812,29.5598046405975,29.1911300170177,29.5554156569835,19741872.5198044,0.0,1.0
2023-12-13,34.64,34.65,33.375,33.59,38784334,30.4068784781084,30.4156564453364,29.2964656237548,29.4851919191588,44183730.6886747,0.0,1.0
2023-12-14,35.06,35.36,34.88,34.99,38632869,30.7755531016882,31.0388921185309,30.6175496915825,30.7141073310916,44011179.34955,0.0,1.0
2023-12-15,34.59,35.0,34.54,35.0,39418900,30.3629886419679,30.7228852983196,30.3190988058274,30.7228852983196,44906638.3773356,0.0,1.0
2023-12-18,35.19,35.29,34.77,34.8,19355928,30.8896666756534,30.9774463479343,30.5209920520735,30.5473259537578,22050581.2986599,0.0,1.0
2023-12-19,35.66,35.74,35.465,35.57,33534340,31.3022311353737,31.3724548731984,31.1310607744259,31.2232294303208,38202853.9508362,0.0,1.0
2023-12-20,33.78,34.38,33.74,34.35,30131081,30.7237630950425,31.2694782477075,30.6873820848648,31.2421924900742,33128361.0354434,1.221,1.0
2023-12-21,34.33,34.48,34.0642,34.29,19069423,31.2240019849854,31.3604307731517,30.9822501723548,31.1876209748077,20966348.0006439,0.0,1.0
2023-12-22,34.62,34.835,34.48,34.52,16014508,31.4877643087735,31.6833122384785,31.3604307731517,31.3968117833294,17607546.2685523,0.0,1.0
2023-12-26,35.15,35.2193,34.89,34.98,15982400,31.9698126936277,32.0328427937605,31.7333361274728,31.8151934003726,17572244.335106,0.0,1.0
2023-12-27,35.27,35.336,35.042,35.13,18065235,32.0789557241607,32.1389843909538,31.8715839661479,31.9516221885388,19862268.7075226,0.0,1.0
2023-12-28,35.11,35.31,34.98,35.17,18400017,31.93343168345,32.1153367343383,31.8151934003726,31.9880031987165,20230353.0442302,0.0,1.0
2023-12-29,34.96,35.17,34.81,35.14,9429449,31.7970028952837,31.9880031987165,31.6605741071175,31.9607174410832,10367440.5454388,0.0,1.0
2024-01-02,34.37,34.88,34.1601,34.7,24857037,31.2603829951631,31.7242408749284,31.0694736442558,31.5605263291289,27329683.127113,0.0,1.0
2024-01-03,34.43,34.68,34.25,34.25,23272642,31.3149545104296,31.54233582404,31.1512399646301,31.1512399646301,25587680.9207285,0.0,1.0
2024-01-04,34.07,34.325,33.93,33.96,17008162,30.9875254188306,31.2194543587132,30.8601918832087,30.887477640842,18700043.6952564,0.0,1.0
2024-01-05,34.46,34.69,34.26,34.32,20105849,31.3422402680628,31.5514310765844,31.1603352171745,31.214906732441,22105872.1589216,0.0,1.0
2024-01-08,34.53,34.59,34.2,34.24,14099559,31.4059070358738,31.4604785511403,31.105763701908,31.1421447120857,15502108.3044626,0.0,1.0
2024-01-09,34.04,34.2779,34.01,34.25,18415473,30.9602396611973,31.176615719229,30.9329539035641,31.1512399646301,20247346.5250869,0.0,1.0
2024-01-10,33.99,34.07,33.8118,34.06,14039478,30.9147633984752,30.9875254188306,30.7526859981337,30.9784301662861,15436050.7654261,0.0,1.0
2024-01-11,34.16,34.3,33.7918,34.19,24130865,31.0693826917303,31.1967162273522,30.7344954930449,31.0966684493636,26531275.3902705,0.0,1.0
2024-01-12,34.34,34.75,34.2726,34.59,16998801,31.2330972375298,31.6060025918509,31.1717952353805,31.4604785511403,18689751.5126543,0.0,1.0
2024-01-16,33.44,33.95,33.35,33.95,26929528,30.4145245085322,30.8783823882975,30.3326672356325,30.8783823882975,29608334.5333042,0.0,1.0
2024-01-17,33.24,33.35,33.1201,33.18,22320526,30.2326194576439,30.3326672356325,30.1235673796363,30.1780479423774,24540853.4738267,0.0,1.0
2024-01-18,32.91,33.07,32.74,32.99,20875090,29.9324761236781,30.0780001643888,29.777856830423,30.0052381440335,22951633.1713215,0.0,1.0
2024-01-19,32.96,33.02,32.66,32.83,22034535,29.9779523864002,30.0325239016667,29.7050948100677,29.8597141033228,24226413.6068704,0.0,1.0
2024-01-22,32.34,32.87,32.11,32.63,28227392,29.4140467286463,29.8960951135005,29.2048559201247,29.6778090524344,31035303.1563982,0.0,1.0
2024-01-23,32.94,32.94,32.34,32.69,20000430,29.9597618813114,29.9597618813114,29.4140467286463,29.7323805677009,21989966.6362489,0.0,1.0
2024-01-24,32.93,33.4187,32.855,33.39,19620738,29.950666628767,30.3951516206126,29.8824522346838,30.3690482458102,21572504.8910739,0.0,1.0
2024-01-25,33.19,33.27,33.0,33.09,21268676,30.1871431949218,30.2599052152772,30.0143333965779,30.0961906694776,23384371.0178826,0.0,1.0
2024-01-26,33.37,33.505,33.16,33.29,21603636,30.3508577407213,30.473643650071,30.1598574372886,30.278095720366,23752651.0610855,0.0,1.0
2024-01-29,33.13,33.245,32.84,33.23,23422267,30.1325716796553,30.2371670839161,29.8688093558672,30.2235242050995,25752189.8216846,0.0,1.0
2024-01-30,32.86,32.97,32.54,32.82,25714894,29.886999860956,29.9870476389446,29.5959517795347,29.8506188507784,28272875.1889174,0.0,1.0
2024-01-31,32.92,33.52,32.84,33.18,28536975,29.9415713762225,30.4872865288876,29.8688093558672,30.1780479423774,31375681.8303142,0.0,1.0
2024-02-01,33.29,33.32,32.975,33.03,21427310,30.278095720366,30.3053814779992,29.9915952652168,30.0416191542111,23558785.0863488,0.0,1.0
2024-02-02,32.67,32.835,32.47,32.76,27615907,29.7141900626121,29.864261729595,29.5322850117238,29.7960473355119,30362990.8736839,0.0,1.0
2024-02-05,32.68,32.76,32.16,32.58,24221075,29.7232853151565,29.7960473355119,29.2503321828468,29.6323327897123,26630459.0023356,0.0,1.0
2024-02-06,33.56,33.57,33.08,33.08,19310601,30.5236675390653,30.5327627916097,30.0870954169332,30.0870954169332,21231517.1081779,0.0,1.0
2024-02-07,33.39,33.48,33.2,33.3,14809653,30.3690482458102,30.4509055187099,30.1962384474662,30.2871909729104,16282838.6871894,0.0,1.0
2024-02-08,32.71,33.165,32.65,33.15,25990532,29.7505710727898,30.1644050635608,29.6959995575233,30.1507621847441,28575932.1943758,0.0,1.0
2024-02-09,32.93,33.05,32.725,32.77,19676156,29.950666628767,30.0598096593,29.7642139516064,29.8051425880563,21633435.5796165,0.0,1.0
2024-02-12,33.22,33.44,32.84,32.84,14479476,30.2144289525551,30.4145245085322,29.8688093558672,29.8688093558672,15919817.4314436,0.0,1.0
2024-02-13,32.27,32.82,31.99,32.78,33561827,29.3503799608354,29.8506188507784,29.0957128895917,29.8142378406007,36900379.44092,0.0,1.0
2024-02-14,32.55,32.815,32.5,32.51,26961350,29.6050470320791,29.8460712245062,29.559570769357,29.5686660219014,29643322.0169881,0.0,1.0
2024-02-15,32.8,32.8867,32.5803,32.62,20771189,29.8324283456895,29.9112841852496,29.6326056472887,29.66871379989,22837396.6512331,0.0,1.0
2024-02-16,33.11,33.21,32.83,32.86,23824609,30.1143811745665,30.2053337000107,29.8597141033228,29.886999860956,26194554.6686584,0.0,1.0
2024-02-20,33.69,33.6975,33.505,33.545,24246593,30.6419058221427,30.648727261551,30.473643650071,30.5100246602486,26658515.3975543,0.0,1.0
2024-02-21,33.69,33.76,33.47,33.66,12357019,30.6419058221427,30.7055725899536,30.4418102661655,30.6146200645094,13586229.6727367,0.0,1.0
2024-02-22,33.49,33.74,33.46,33.71,20649542,30.4600007712543,30.6873820848648,30.4327150136211,30.6600963272315,22703648.8532408,0.0,1.0
2024-02-23,33.12,33.345,33.0601,33.31,13705252,30.1234764271109,30.3281196093603,30.0689958643698,30.2962862254548,15068577.7366479,0.0,1.0
2024-02-26,33.29,33.41,33.13,33.33,16878431,30.278095720366,30.387238750899,30.1325716796553,30.3144767305437,18557407.743845,0.0,1.0
2024-02-27,34.08,34.13,33.71,33.73,26621043,30.996620671375,31.0420969340971,30.6600963272315,30.6782868323204,29269163.0826011,0.0,1.0
2024-02-28,33.35,33.79,33.234,33.76,26366397,30.3326672356325,30.7328583475869,30.2271623061173,30.7055725899536,28989186.2499003,0.0,1.0
2024-02-29,33.01,33.1439,32.88,33.09,26318788,30.0234286491223,30.145214080692,29.9051903660449,30.0961906694776,28936841.3592362,0.0,1.0
2024-03-01,33.2,33.355,32.93,33.21,17017954,30.1962384474662,30.3372148619047,29.950666628767,30.2053337000107,18710809.7514513,0.0,1.0
2024-03-04,32.99,33.16,32.94,33.07,12340467,30.0052381440335,30.1598574372886,29.9597618813114,30.0780001643888,13568031.1676164,0.0,1.0
2024-03-05,32.85,33.13,32.77,32.94,17522432,29.8779046084116,30.1325716796553,29.8051425880563,29.9597618813114,19265470.5456803,0.0,1.0
2024-03-06,33.15,33.31,33.0386,33.22,13996950,30.1507621847441,30.2962862254548,30.0494410713993,30.2144289525551,15389292.3056777,0.0,1.0
2024-03-07,33.1,33.16,32.955,33.14,10832104,30.1052859220221,30.1598574372886,29.973404760128,30.1416669321997,11909624.2210982,0.0,1.0
2024-03-08,32.33,32.46,32.06,32.15,32149995,29.4049514761019,29.5231897591793,29.1593796574026,29.2412369303024,35348105.886002,0.0,1.0
2024-03-11,32.12,32.42,32.0,32.0,21254322,29.2139511726691,29.4868087490017,29.1048081421361,29.1048081421361,23368589.1581377,0.0,1.0
2024-03-12,32.55,32.68,32.17,32.34,20597526,29.6050470320791,29.7232853151565,29.2594274353912,29.4140467286463,22646458.5776041,0.0,1.0
2024-03-13,32.68,32.77,32.46,32.49,20223136,29.7232853151565,29.8051425880563,29.5231897591793,29.5504755168126,22234826.2472519,0.0,1.0
2024-03-14,32.4,32.66,32.23,32.65,18508244,29.4686182439128,29.7050948100677,29.3139989506577,29.6959995575233,20349345.8918411,0.0,1.0
2024-03-15,32.09,32.335,32.0325,32.25,18366416,29.1866654150359,29.4094991023741,29.1343677129055,29.3321894557466,20193409.5950671,0.0,1.0
2024-03-18,31.99,32.37,31.76,32.37,30430510,29.0957128895917,29.4413324862796,28.8865220810701,29.4413324862796,33457575.6433257,0.0,1.0
2024-03-19,32.08,32.34,31.91,31.99,21085285,29.1775701624915,29.4140467286463,29.0229508692364,29.0957128895917,23182737.254439,0.0,1.0
2024-03-20,32.82,32.865,32.085,32.18,23414853,29.8506188507784,29.8915474872282,29.1821177887637,29.2685226879356,25744038.3163098,0.0,1.0
2024-03-21,32.55,32.83,32.52,32.83,15538831,29.6050470320791,29.8597141033228,29.5777612744458,29.8597141033228,17084551.4449595,0.0,1.0
2024-03-22,32.13,32.37,32.06,32.25,16255994,29.2230464252136,29.4413324862796,29.1593796574026,29.3321894557466,17873054.0142918,0.0,1.0
2024-03-25,32.25,32.306,32.15,32.17,10429436,29.3321894557466,29.3831228699953,29.2412369303024,29.2594274353912,11466900.9453743,0.0,1.0
2024-03-26,32.26,32.326,32.13,32.2,16233519,29.341284708291,29.4013133750841,29.2230464252136,29.2867131930245,17848343.3205643,0.0,1.0
2024-03-27,32.51,32.54,32.02,32.12,21995112,29.5686660219014,29.5959517795347,29.122998647225,29.2139511726691,24183069.0160441,0.0,1.0
2024-03-28,32.42,32.58,32.26,32.26,18375389,29.4868087490017,29.6323327897123,29.341284708291,29.341284708291,20203275.1814884,0.0,1.0
2024-04-01,31.83,32.38,31.72,32.35,18944579,28.950188848881,29.450427738824,28.8501410708924,29.4231419811907,20829085.1820577,0.0,1.0
2024-04-02,32.01,32.13,31.775,31.84,20680454,29.1139033946805,29.2230464252136,28.9001649598867,28.9592841014254,22737635.8149541,0.0,1.0
2024-04-03,32.09,32.2,31.5,31.8,21444233,29.1866654150359,29.2867131930245,28.6500455149152,28.9229030912478,23577391.4965802,0.0,1.0
2024-04-04,32.09,32.915,31.99,32.5,39192476,29.1866654150359,29.9370237499503,29.0957128895917,29.559570769357,43091135.5221856,0.0,1.0
2024-04-05,31.81,32.025,31.64,31.98,22259108,28.9319983437922,29.1275462734972,28.7773790505371,29.0866176370473,24473325.9371254,0.0,1.0
2024-04-08,32.52,32.62,31.92,31.92,19980627,29.5777612744458,29.66871379989,29.0320461217808,29.0320461217808,21968193.7389014,0.0,1.0
2024-04-09,32.99,33.0,32.685,32.87,30363626,30.0052381440335,30.0143333965779,29.7278329414287,29.8960951135005,33384038.3779519,0.0,1.0
2024-04-10,32.08,32.515,31.93,32.4,33911754,29.1775701624915,29.5732136481736,29.0411413743252,29.4686182439128,37285115.3218546,0.0,1.0
2024-04-11,31.82,32.02,31.74,32.0,19988269,28.9410935963366,29.122998647225,28.8683315759813,29.1048081421361,21976595.9245061,0.0,1.0
2024-04-12,31.27,31.7,31.15,31.65,25393024,28.4408547063936,28.8319505658036,28.3317116758606,28.7864743030815,27918987.2694472,0.0,1.0
2024-04-15,30.81,31.06,30.53,30.91,26929719,28.0224730893504,28.2498544029609,27.7678060181068,28.1134256147946,29608544.5329705,0.0,1.0
2024-04-16,30.08,30.395,29.9,30.16,34375763,27.358519653608,27.6450201087571,27.1948051078084,27.4312816739633,37795281.4747283,0.0,1.0
2024-04-17,30.17,30.43,29.86,30.34,25571853,27.4403769265077,27.6768534926626,27.1584240976308,27.5949962197628,28115605.2293407,0.0,1.0
2024-04-18,30.11,30.5,29.81,30.34,24299376,27.3858054112412,27.7405202604735,27.1129478349087,27.5949962197628,26716548.9702806,0.0,1.0
2024-04-19,30.74,30.805,30.235,30.24,28418033,27.9588063215395,28.0179254630782,27.4994960680464,27.5040436943186,31244908.1113667,0.0,1.0
2024-04-22,31.01,31.065,30.47,30.59,18462966,28.2043781402388,28.2544020292331,27.7132345028402,27.8223775333733,20299563.8766866,0.0,1.0
2024-04-23,31.16,31.34,30.605,30.72,20096254,28.3408069284051,28.5045214742046,27.8360204121899,27.9406158164507,22095322.6992412,0.0,1.0
2024-04-24,30.99,31.04,30.8142,31.0,13461577,28.18618763515,28.231663897872,28.0262930954191,28.1952828876944,14800663.2408051,0.0,1.0
2024-04-25,30.81,30.875,30.5,30.58,11300382,28.0224730893504,28.0815922308892,27.7405202604735,27.8132822808288,12424484.0314367,0.0,1.0
2024-04-26,31.54,31.665,31.2728,31.3,17031704,28.6864265250929,28.8001171818981,28.4434013771061,28.4681404640269,18725927.5284815,0.0,1.0
2024-04-29,31.75,31.835,31.59,31.65,12570140,28.8774268285257,28.9547364751532,28.731902787815,28.7864743030815,13820550.8188063,0.0,1.0
2024-04-30,31.03,31.49,30.99,31.4,20855430,28.2225686453276,28.6409502623708,28.18618763515,28.5590929894711,22930017.4988551,0.0,1.0
2024-05-01,31.15,31.54,30.9001,31.1,23506390,28.3317116758606,28.6864265250929,28.1044213147756,28.2862354131385,25844680.9312928,0.0,1.0
2024-05-02,31.78,31.927,31.595,31.7,18891144,28.9047125861589,29.0384127985619,28.7364504140872,28.8319505658036,20770334.7518316,0.0,1.0
2024-05-03,32.31,32.54,32.17,32.45,19648572,29.3867609710131,29.5959517795347,29.2594274353912,29.5140945066349,21603107.6696818,0.0,1.0
2024-05-06,32.33,32.53,32.225,32.25,13076141,29.4049514761019,29.5868565269903,29.3094513243855,29.3321894557466,14376886.1129929,0.0,1.0
2024-05-07,32.52,32.75,32.425,32.58,14982264,29.5777612744458,29.7869520829674,29.4913563752739,29.6323327897123,16472620.1134413,0.0,1.0
2024-05-08,32.4,32.49,32.03,32.03,9842073,29.4686182439128,29.5504755168126,29.1320938997694,29.1320938997694,10821110.1912072,0.0,1.0
2024-05-09,31.85,31.91,31.42,31.56,33750116,28.9683793539699,29.0229508692364,28.5772834945599,28.7046170301818,37107398.4314103,0.0,1.0
2024-05-10,31.61,32.05,31.58,32.01,10507606,28.7500932929038,29.1502844048582,28.7228075352706,29.1139033946805,11552846.8821345,0.0,1.0
2024-05-13,31.78,32.075,31.62,31.87,13588785,28.9047125861589,29.1730225362193,28.7591885454483,28.9865698590587,14940525.2175658,0.0,1.0
2024-05-14,31.97,32.04,31.725,31.78,14571998,29.0775223845029,29.1411891523138,28.8546886971646,28.9047125861589,16021543.0289992,0.0,1.0
2024-05-15,31.63,31.735,31.2,31.48,32219983,28.7682837979927,28.8637839497091,28.3771879385827,28.6318550098264,35425055.9208231,0.0,1.0
2024-05-16,31.7,31.86,31.555,31.82,15045232,28.8319505658036,28.9774746065143,28.7000694039095,28.9410935963366,16541851.8359168,0.0,1.0
2024-05-17,31.75,31.795,31.51,31.66,13368636,28.8774268285257,28.9183554649756,28.6591407674597,28.7955695556259,14698476.9633531,0.0,1.0
2024-05-20,31.66,31.93,31.445,31.54,15020001,28.7955695556259,29.0411413743252,28.600021625921,28.6864265250929,16514110.989935,0.0,1.0
2024-05-21,31.44,31.745,31.32,31.67,16696262,28.5954739996487,28.8728792022535,28.4863309691157,28.8046648081704,18357117.5384765,0.0,1.0
2024-05-22,30.87,31.1,30.785,31.05,23354252,28.0770446046169,28.2862354131385,27.9997349579894,28.2407591504165,25677409.050433,0.0,1.0
2024-05-23,30.64,30.995,30.515,30.92,14779627,27.8678537960953,28.1907352614222,27.7541631392901,28.122520867339,16249825.8600542,0.0,1.0
2024-05-24,30.43,30.79,30.35,30.73,19937500,27.6768534926626,28.0042825842616,27.6040914723072,27.9497110689951,21920776.6938117,0.0,1.0
2024-05-28,30.4,30.805,30.285,30.76,18720343,27.6495677350293,28.0179254630782,27.5449723307685,27.9769968266284,20582543.3747743,0.0,1.0
2024-05-29,29.88,30.015,29.79,29.89,19371850,27.1766146027196,27.2994005120692,27.0947573298198,27.185709855264,21298858.833656,0.0,1.0
2024-05-30,30.03,30.165,29.74,29.85,14695014,27.3130433908859,27.4358293002355,27.0492810670978,27.1493288450864,16156796.0078464,0.0,1.0
2024-05-31,29.6,29.8,29.43,29.75,19726864,26.9219475314759,27.1038525823643,26.7673282382208,27.0583763196422,21689187.7423546,0.0,1.0
2024-06-03,29.58,29.78,29.27,29.44,19214782,26.9037570263871,27.0856620772754,26.6218041975101,26.7764234907652,21126166.5425592,0.0,1.0
2024-06-04,29.25,29.29,29.045,29.125,32554062,26.6036136924213,26.639994702599,26.4171610152607,26.4899230356161,35792367.3268215,0.0,1.0
2024-06-05,29.15,29.39,29.035,29.3,21361561,26.5126611669771,26.7309472280431,26.4080657627163,26.6490899551434,23486495.7247518,0.0,1.0
2024-06-06,29.77,29.82,29.435,29.46,31195725,27.076566824731,27.1220430874531,26.771875864493,26.7946139958541,34298910.1706112,0.0,1.0
2024-06-07,28.76,29.455,28.72,29.37,37267325,26.1579463177448,26.7900663695819,26.1215653075672,26.7127567229543,40974480.717277,0.0,1.0
2024-06-10,28.61,28.71,28.4,28.45,27635145,26.0215175295786,26.1124700550228,25.8305172261458,25.8759934888679,30384142.5678299,0.0,1.0
2024-06-11,27.85,27.99,27.66,27.84,26014379,26.1619073002279,26.293421376423,25.9834239111061,26.1525134376426,27692952.4608356,0.914355,1.0
2024-06-12,27.24,27.78,27.075,27.72,43671570,25.588881682521,26.0961502621304,25.4338829498625,26.0397870866183,46489470.7615374,0.0,1.0
2024-06-13,27.29,27.425,26.9701,27.21,29115963,25.6358509954478,25.7626681403501,25.3353413313421,25.5607000947649,30994665.6505023,0.0,1.0
2024-06-14,27.27,27.525,27.05,27.08,22735507,25.6170632702771,25.8566067662037,25.4103982933991,25.4385798811552,24202511.7925742,0.0,1.0
2024-06-17,26.98,27.14,26.835,26.94,18977074,25.3446412553016,25.4949430566674,25.2084302478139,25.3070658049602,20201566.5308697,0.0,1.0
2024-06-18,27.06,27.35,26.97,26.99,27087762,25.4197921559845,25.6922141709599,25.3352473927162,25.354035117887,28835595.3196664,0.0,1.0
2024-06-20,27.14,27.6779,27.045,27.41,28757049,25.4949430566674,26.0002389251339,25.4057013621065,25.7485773464721,30612592.7845873,0.0,1.0
2024-06-21,27.46,27.54,27.24,27.25,22320626,25.7955466593989,25.8706975600818,25.588881682521,25.5982755451063,23760860.6653302,0.0,1.0
2024-06-24,27.99,28.09,27.815,27.86,23639805,26.293421376423,26.3873600022766,26.1290287811792,26.1713011628133,25165159.4700155,0.0,1.0
2024-06-25,27.6,27.89,27.56,27.8,16483776,25.9270607355939,26.1994827505694,25.8894852852525,26.1149379873011,17547388.8937754,0.0,1.0
2024-06-26,27.36,27.37,27.05,27.15,21855698,25.7016080335453,25.7110018961307,25.4103982933991,25.5043369192527,23265933.2637684,0.0,1.0
2024-06-27,27.74,27.815,27.35,27.63,30096529,26.058574811789,26.1290287811792,25.6922141709599,25.95524232335,32038502.5079076,0.0,1.0
2024-06-28,27.33,27.5764,27.14,27.47,28218080,25.6734264457892,25.9048912198925,25.4949430566674,25.8049405219843,30038846.8998647,0.0,1.0
2024-07-01,27.14,27.695,27.14,27.51,20411740,25.4949430566674,26.0163024301549,25.4949430566674,25.8425159723257,21728804.1149449,0.0,1.0
2024-07-02,27.16,27.365,26.86,27.09,33023522,25.5137307818381,25.706304964838,25.2319149042773,25.4479737437406,35154359.2424543,0.0,1.0
2024-07-03,28.05,28.1,27.65,27.68,33503554,26.3497845519351,26.3967538648619,25.9740300485207,26.0022116362768,35665365.2270938,0.0,1.0
2024-07-05,28.39,28.4,27.87,28.19,35541281,26.6691758798374,26.6785697424227,26.1806950253987,26.4812986281302,37834576.2214888,0.0,1.0
2024-07-08,28.39,28.455,28.07,28.09,17725709,26.6691758798374,26.7302359866422,26.3685722771059,26.3873600022766,18869457.41321,0.0,1.0
2024-07-09,28.79,28.87,28.375,28.5,18785274,27.0449303832518,27.1200812839347,26.6550850859593,26.7725083682763,19997390.6678983,0.0,1.0
2024-07-10,28.82,29.07,28.69,29.05,16408460,27.0731119710079,27.3079585356419,26.9509917573982,27.2891708104712,17467213.1414523,0.0,1.0
2024-07-11,28.95,29.135,28.83,29.03,19614877,27.1952321846176,27.3690186424467,27.0825058335932,27.2703830853004,20880523.662938,0.0,1.0
2024-07-12,29.15,29.22,28.815,28.9,16038104,27.3831094363248,27.4488664744223,27.0684150397152,27.1482628716908,17072959.9823981,0.0,1.0
2024-07-15,29.13,29.27,28.885,29.05,17120618,27.364321711154,27.4958357873491,27.1341720778127,27.2891708104712,18225323.0174792,0.0,1.0
2024-07-16,29.19,29.41,28.93,29.31,22640459,27.4206848866662,27.6273498635441,27.1764444594468,27.5334112376905,24101330.8362463,0.0,1.0
2024-07-17,29.0,29.14,28.895,28.93,17561405,27.2422014975444,27.3737155737394,27.1435659403981,27.1764444594468,18694551.7250471,0.0,1.0
2024-07-18,28.08,28.645,28.06,28.52,26644401,26.3779661396912,26.9087193757641,26.3591784145205,26.7912960934471,28363626.5251783,0.0,1.0
2024-07-19,28.0,28.54,27.99,28.52,22910096,26.3028152390083,26.8100838186178,26.293421376423,26.7912960934471,24388366.1186446,0.0,1.0
2024-07-22,28.25,28.48,28.165,28.25,19481239,26.5376618036423,26.7537206431056,26.4578139716668,26.5376618036423,20738262.6933042,0.0,1.0
2024-07-23,27.84,28.16,27.825,28.01,15335918,26.1525134376426,26.4531170403741,26.1384226437645,26.3122091015937,16325465.5480061,0.0,1.0
2024-07-24,27.54,27.875,27.48,27.56,17425301,25.8706975600818,26.1853919566913,25.8143343845696,25.8894852852525,18549665.6371751,0.0,1.0
2024-07-25,27.46,27.66,27.355,27.51,13148303,25.7955466593989,25.9834239111061,25.6969111022526,25.8425159723257,13996695.0554408,0.0,1.0
2024-07-26,27.74,27.77,27.475,27.49,12122974,26.058574811789,26.0867563995451,25.8096374532769,25.823728247155,12905206.8729354,0.0,1.0
2024-07-29,27.76,27.835,27.445,27.79,11130593,26.0773625369597,26.1478165063499,25.7814558655209,26.1055441247158,11848792.654628,0.0,1.0
2024-07-30,27.61,27.63,27.4,27.5,15495963,25.9364545981793,25.95524232335,25.7391834838867,25.8331221097403,16495837.4249052,0.0,1.0
2024-07-31,27.77,27.945,27.61,27.61,21165393,26.0867563995451,26.2511489947889,25.9364545981793,25.9364545981793,22531086.4489174,0.0,1.0
2024-08-01,27.37,28.15,27.29,27.97,20227047,25.7110018961307,26.4437231777887,25.6358509954478,26.2746336512523,21532193.8299617,0.0,1.0
2024-08-02,27.18,27.41,27.0,27.36,23587122,25.5325185070088,25.7485773464721,25.3634289804723,25.7016080335453,25109077.1082381,0.0,1.0
2024-08-05,26.87,27.005,26.23,26.26,27857568,25.2413087668626,25.368125911765,24.6401015613996,24.6682831491557,29655072.9232666,0.0,1.0
2024-08-06,27.47,27.76,27.1817,27.26,25690529,25.8049405219843,26.0773625369597,25.5341154636483,25.6076694076917,27348206.0936652,0.0,1.0
2024-08-07,27.88,28.08,27.745,27.97,16155398,26.190088887984,26.3779661396912,26.0632717430817,26.2746336512523,17197822.3581612,0.0,1.0
2024-08-08,28.41,28.52,27.93,28.03,22243316,26.6879636050081,26.7912960934471,26.2370582009108,26.3309968267644,23678562.2504902,0.0,1.0
2024-08-09,29.18,29.305,28.69,28.93,20783316,27.4112910240808,27.5287143063978,26.9509917573982,27.1764444594468,22124355.9942955,0.0,1.0
2024-08-12,29.43,29.58,29.31,29.47,19207121,27.6461375887148,27.7870455274952,27.5334112376905,27.6837130390563,20446457.2751292,0.0,1.0
2024-08-13,29.96,29.98,29.56,29.63,24908248,28.1440123057389,28.1628000309096,27.7682578023245,27.834014840422,26515448.5427734,0.0,1.0
2024-08-14,30.0,30.16,29.915,29.98,16962178,28.1815877560804,28.3318895574461,28.1017399241048,28.1628000309096,18056659.702937,0.0,1.0
2024-08-15,30.11,30.4,30.03,30.03,21874433,28.2849202445193,28.5573422594948,28.2097693438364,28.2097693438364,23285877.1365149,0.0,1.0
2024-08-16,30.24,30.5,30.13,30.44,21275331,28.407040458129,28.6512808853484,28.30370796969,28.5949177098362,22648118.1800089,0.0,1.0
2024-08-19,30.93,31.14,30.48,30.5,19868050,29.0552169765189,29.2524880908114,28.6324931601777,28.6512808853484,21150032.6084856,0.0,1.0
2024-08-20,30.55,30.695,30.44,30.65,15997417,28.6982501982752,28.8344612057629,28.5949177098362,28.7921888241288,17029647.6605174,0.0,1.0
2024-08-21,30.59,30.835,30.435,30.78,11199884,28.7358256486166,28.9659752819579,28.5902207785435,28.9143090377385,11922554.6448321,0.0,1.0
2024-08-22,29.76,30.2,29.665,30.09,30963713,27.9561350540317,28.3694650077876,27.8668933594708,28.2661325193486,32961641.4106967,0.0,1.0
2024-08-23,30.44,30.545,29.915,30.06,20777875,28.5949177098362,28.6935532669825,28.1017399241048,28.2379509315925,22118563.9146791,0.0,1.0
2024-08-26,30.7,30.83,30.36,30.36,16534249,28.8391581370556,28.9612783506653,28.5197668091533,28.5197668091533,17601118.6556719,0.0,1.0
2024-08-27,30.65,30.79,30.55,30.62,8461751,28.7921888241288,28.9237029003238,28.6982501982752,28.7640072363727,9007744.07024776,0.0,1.0
2024-08-28,30.54,30.56,30.19,30.25,12924677,28.6888563356898,28.7076440608605,28.3600711452022,28.4164343207144,13758639.6251341,0.0,1.0
2024-08-29,29.86,29.97,29.675,29.93,25900642,28.0500736798853,28.1534061683243,27.8762872220562,28.1158307179828,27571876.5999035,0.0,1.0
2024-08-30,29.87,29.895,29.26,29.26,47117234,28.0594675424707,28.0829521989341,27.4864419247637,27.4864419247637,50157465.6557462,0.0,1.0
2024-09-03,29.38,29.685,29.33,29.68,23963468,27.599168275788,27.8856810846415,27.5521989628612,27.8809841533488,25509706.7710421,0.0,1.0
2024-09-04,29.58,29.825,29.53,29.53,17587928,27.7870455274952,28.0171951608366,27.7400762145684,27.7400762145684,18722786.1171931,0.0,1.0
2024-09-05,29.95,29.95,29.62,29.71,14487514,28.1346184431536,28.1346184431536,27.8246209778367,27.9091657411049,15422318.421581,0.0,1.0
2024-09-06,29.36,30.09,29.23,30.0,23557730,27.5803805506173,28.2661325193486,27.4582603370076,28.1815877560804,25077788.5943463,0.0,1.0
2024-09-09,29.47,29.585,29.26,29.31,11957409,27.6837130390563,27.7917424587879,27.4864419247637,27.5334112376905,12728958.8189581,0.0,1.0
2024-09-10,29.01,29.345,28.89,29.3,13294211,27.2515953601297,27.5662897567393,27.1388690091054,27.5240173751052,14152017.7447756,0.0,1.0
2024-09-11,29.2,29.295,28.855,29.17,12530900,27.4300787492516,27.5193204438125,27.1059904900566,27.4018971614955,13339454.2299658,0.0,1.0
2024-09-12,29.28,29.3,28.85,29.08,13803861,27.5052296499344,27.5240173751052,27.101293558764,27.3173523982272,14694552.8259192,0.0,1.0
2024-09-13,29.65,29.95,29.59,29.59,17904107,27.8528025655928,28.1346184431536,27.7964393900806,27.7964393900806,19059366.5143693,0.0,1.0
2024-09-16,30.0,30.2,29.92,30.0,10432373,28.1815877560804,28.3694650077876,28.1064368553975,28.1815877560804,11105520.1257237,0.0,1.0
2024-09-17,30.18,30.18,29.845,29.96,14696067,28.3506772826169,28.3506772826169,28.0359828860073,28.1440123057389,15644328.2690797,0.0,1.0
2024-09-18,30.03,30.525,29.87,30.12,17090287,28.2097693438364,28.6747655418118,28.0594675424707,28.2943141071047,18193034.9147691,0.0,1.0
2024-09-19,30.11,30.41,30.04,30.41,16138163,28.2849202445193,28.5667361220801,28.2191632064218,28.5667361220801,17179475.2726643,0.0,1.0
2024-09-20,29.19,29.89,29.115,29.81,30075254,27.4206848866662,28.0782552676414,27.350230917276,28.0031043669585,32015854.7420853,0.0,1.0
2024-09-23,28.99,29.09,28.86,28.9,24198512,27.232807634959,27.3267462608126,27.1106874213493,27.1482628716908,25759916.9458921,0.0,1.0
2024-09-24,29.7,29.95,29.575,29.74,21431476,27.8997718785196,28.1346184431536,27.7823485962026,27.937347328861,22814338.4100592,0.0,1.0
2024-09-25,29.5,29.82,29.425,29.63,26106841,27.7118946268124,28.0124982295439,27.6414406574222,27.834014840422,27791380.5559453,0.0,1.0
2024-09-26,29.72,29.98,29.59,29.85,32485740,27.9185596036903,28.1628000309096,27.7964393900806,28.0406798173,34581876.9487084,0.0,1.0
2024-09-27,29.73,29.98,29.71,29.72,12888911,27.9279534662756,28.1628000309096,27.9091657411049,27.9185596036903,13720565.8299566,0.0,1.0
2024-09-30,29.49,29.76,29.38,29.71,14547622,27.702500764227,27.9561350540317,27.599168275788,27.9091657411049,15486304.8802436,0.0,1.0
2024-10-01,29.51,29.75,29.33,29.61,19830316,27.7212884893977,27.9467411914464,27.5521989628612,27.8152271152513,21109863.8284369,0.0,1.0
2024-10-02,29.77,30.21,29.715,30.15,19347609,27.9655289166171,28.3788588703729,27.9138626723976,28.3224956948608,20596010.2398691,0.0,1.0
2024-10-03,29.22,29.3,28.91,29.21,19315161,27.4488664744223,27.5240173751052,27.1576567342761,27.4394726118369,20561468.5380875,0.0,1.0
2024-10-04,29.41,29.43,29.105,29.17,15079911,27.6273498635441,27.6461375887148,27.3408370546906,27.4018971614955,16052939.7390817,0.0,1.0
2024-10-07,29.22,29.5969,29.13,29.31,11230078,27.4488664744223,27.8029211552645,27.364321711154,27.5334112376905,11954696.90764,0.0,1.0
2024-10-08,28.97,29.075,28.82,28.92,10924715,27.2140199097883,27.3126554669346,27.0731119710079,27.1670505968615,11629630.4110576,0.0,1.0
2024-10-09,28.36,28.57,28.275,28.52,25465841,26.6409942920813,26.8382654063739,26.5611464601057,26.7912960934471,27109020.1379859,0.0,1.0
2024-10-10,28.51,28.53,28.3,28.43,11874887,26.7819022308617,26.8006899560324,26.5846311165691,26.7067513301788,12641112.1006884,0.0,1.0
2024-10-11,28.32,28.34,28.02,28.14,14482887,26.6034188417399,26.6222065669106,26.3216029641791,26.4343293152034,15417392.8651787,0.0,1.0
2024-10-14,28.95,28.97,28.35,28.42,16173365,27.1952321846176,27.2140199097883,26.6316004294959,26.6973574675935,17216948.6758358,0.0,1.0
2024-10-15,28.4,28.58,28.3,28.56,14772938,26.6785697424227,26.8476592689592,26.5846311165691,26.8288715437885,15726159.3575181,0.0,1.0
2024-10-16,28.45,28.645,28.25,28.27,12831913,26.7255390553495,26.9087193757641,26.5376618036423,26.5564495288131,13659890.0435247,0.0,1.0
2024-10-17,28.39,28.42,28.1,28.15,11336923,26.6691758798374,26.6973574675935,26.3967538648619,26.4437231777887,12068436.063423,0.0,1.0
2024-10-18,28.2,28.58,28.14,28.58,14186938,26.4906924907155,26.8476592689592,26.4343293152034,26.8476592689592,15102347.8053742,0.0,1.0
2024-10-21,28.17,28.27,28.04,28.14,9556435,26.4625109029595,26.5564495288131,26.3403906893498,26.4343293152034,10173062.3725465,0.0,1.0
2024-10-22,28.1,28.195,27.895,28.14,11700301,26.3967538648619,26.4859955594229,26.2041796818621,26.4343293152034,12455260.9681925,0.0,1.0
2024-10-23,28.01,28.03,27.815,27.93,14299473,26.3122091015937,26.3309968267644,26.1290287811792,26.2370582009108,15222144.107457,0.0,1.0
2024-10-24,28.34,28.37,27.85,27.88,16232254,26.6222065669106,26.6503881546667,26.1619073002279,26.190088887984,17279637.478727,0.0,1.0
2024-10-25,28.13,28.37,28.06,28.21,14486712,26.424935452618,26.6503881546667,26.3591784145205,26.5000863533009,15421464.6726649,0.0,1.0
2024-10-28,28.54,28.64,28.33,28.33,15516054,26.8100838186178,26.9040224444714,26.6128127043252,26.6128127043252,16517224.7933252,0.0,1.0
2024-10-29,28.21,28.62,28.18,28.52,11110625,26.5000863533009,26.8852347193007,26.4719047655448,26.7912960934471,11827536.2227625,0.0,1.0
2024-10-30,28.18,28.215,27.985,28.09,13076216,26.4719047655448,26.5047832845936,26.2887244451303,26.3873600022766,13919956.6538036,0.0,1.0
2024-10-31,27.78,28.07,27.7301,27.9,15048901,26.0961502621304,26.3685722771059,26.0492748878295,26.2088766131547,16019928.82401,0.0,1.0
2024-11-01,27.01,27.6286,26.93,27.6,25517068,25.3728228430577,25.9539271825881,25.2976719423748,25.9270607355939,27163552.5516065,0.0,1.0
2024-11-04,27.8,27.915,27.62,27.67,22083157,26.1149379873011,26.2229674070328,25.9458484607647,25.9928177736915,23508069.0177601,0.0,1.0
2024-11-05,28.09,28.09,27.595,27.69,19923764,26.3873600022766,26.3873600022766,25.9223638043013,26.0116054988622,21209341.545032,0.0,1.0
2024-11-06,28.33,28.425,27.455,27.76,30569007,26.6128127043252,26.7020543988861,25.7908497281062,26.0773625369597,32541467.0719586,0.0,1.0
2024-11-07,28.25,28.63,28.03,28.63,29784171,26.5376618036423,26.894628581886,26.3309968267644,26.894628581886,31705989.6601183,0.0,1.0
2024-11-08,27.71,27.785,27.23,27.78,39773522,26.0303932240329,26.1008471934231,25.5794878199356,26.0961502621304,42339901.8652722,0.0,1.0
2024-11-11,27.71,27.81,27.3901,27.49,20309298,26.0303932240329,26.1243318498865,25.7298835599272,25.823728247155,21619752.0620017,0.0,1.0
2024-11-12,27.69,27.82,27.51,27.63,16472645,26.0116054988622,26.1337257124719,25.8425159723257,25.95524232335,17535539.6678591,0.0,1.0
2024-11-13,27.53,27.65,27.31,27.65,17677274,25.8613036974964,25.9740300485207,25.6546387206185,25.9740300485207,18817897.1529232,0.0,1.0
2024-11-14,27.41,27.535,27.295,27.39,19530706,25.7485773464721,25.8660006287891,25.6405479267405,25.7297896213014,20790921.5432187,0.0,1.0
2024-11-15,27.3,27.63,27.25,27.52,15728891,25.6452448580331,25.95524232335,25.5982755451063,25.8519098349111,16743795.0652086,0.0,1.0
2024-11-18,27.39,27.59,27.26,27.4,15776256,25.7297896213014,25.9176668730086,25.6076694076917,25.7391834838867,16794216.2839241,0.0,1.0
2024-11-19,27.28,27.43,27.215,27.28,10524140,25.6264571328624,25.7673650716428,25.5653970260576,25.6264571328624,11203208.3760746,0.0,1.0
2024-11-20,27.16,27.25,27.065,27.22,15546315,25.5137307818381,25.5982755451063,25.4244890872772,25.5700939573503,16549438.3792969,0.0,1.0
2024-11-21,26.92,27.03,26.74,26.86,20185864,25.2882780797894,25.3916105682284,25.119188553253,25.2319149042773,21488353.503764,0.0,1.0
2024-11-22,27.51,27.51,26.935,27.0,15135085,25.8425159723257,25.8425159723257,25.3023688736675,25.3634289804723,16111673.8322182,0.0,1.0
2024-11-25,27.42,27.54,27.285,27.54,14315507,25.7579712090575,25.8706975600818,25.6311540641551,25.8706975600818,15239212.6986294,0.0,1.0
2024-11-26,27.46,27.69,27.395,27.58,17932792,25.7955466593989,26.0116054988622,25.7344865525941,25.9082730104232,19089902.4092043,0.0,1.0
2024-11-27,26.46,27.49,26.45,27.43,40329884,24.8561604008629,25.823728247155,24.8467665382775,25.7673650716428,42932163.0304153,0.0,1.0
2024-11-29,25.52,25.81,25.08,25.19,47924921,23.973137317839,24.2455593328145,23.5598073640832,23.6631398525221,51017268.5245457,0.0,1.0
2024-12-02,25.24,25.405,25.075,25.22,26922881,23.7101091654489,23.8651078981074,23.5551104327905,23.6913214402782,28660075.400675,0.0,1.0
2024-12-03,25.4,25.47,25.15,25.35,16169244,23.8604109668147,23.9261680049122,23.6255644021807,23.8134416538879,17212561.768999,0.0,1.0
2024-12-04,25.45,25.645,25.355,25.47,16085103,23.9073802797415,24.090560600156,23.8181385851806,23.9261680049122,17122991.5850247,0.0,1.0
2024-12-05,25.88,26.19,25.855,26.01,18387094,24.311316370912,24.6025261110582,24.2878317144486,24.4334365845217,19573518.1698904,0.0,1.0
2024-12-06,25.27,25.77,25.255,25.77,22628112,23.738290753205,24.207983882473,23.724199959327,24.207983882473,24088187.1481331,0.0,1.0
2024-12-09,25.53,25.86,25.53,25.65,13634342,23.9825311804244,24.2925286457413,23.9825311804244,24.0952575314487,14514095.6407521,0.0,1.0
2024-12-10,25.81,25.93,25.71,25.87,17605075,24.2455593328145,24.3582856838388,24.1516207069609,24.3019225083266,18741039.5245047,0.0,1.0
2024-12-11,26.51,26.75,25.68,26.0,50549237,24.9031297137897,25.1285824158383,24.1234391192048,24.4240427219363,53810918.0762113,0.0,1.0
2024-12-12,25.73,26.21,25.51,26.17,41706719,24.1704084321316,24.6213138362289,23.9637434552537,24.5837383858874,44397838.0788728,0.0,1.0
2024-12-13,25.25,25.655,25.22,25.63,26773376,23.7195030280343,24.0999544627414,23.6913214402782,24.076469806278,28500923.6155157,0.0,1.0
2024-12-16,24.7,25.225,24.694,25.14,32671808,23.2028405858395,23.6960183715709,23.1972042682883,23.6161705395953,34779950.955337,0.0,1.0
2024-12-17,24.0,24.2,23.38,23.59,41871912,23.5710518175979,23.7674772494112,22.9621329789766,23.1683796823806,42633900.9296875,1.09197,1.0
2024-12-18,22.4,23.6,22.26,23.55,65477786,21.9996483630913,23.1782009539712,21.862150560822,23.1290945960179,66669356.8093879,0.0,1.0
2024-12-19,22.83,23.1,22.79,22.87,49259815,22.42196304149,22.6871373744379,22.3826779551273,22.4612481278526,50156249.6722083,0.0,1.0
2024-12-20,23.09,23.3,22.94,23.0,46157945,22.6773161028473,22.8835628062513,22.5299970289873,22.5889246585313,46997931.5548802,0.0,1.0
2024-12-23,22.62,22.8583,22.6,22.82,30378319,22.215716338086,22.4497572400915,22.1960737949047,22.4121417698993,30931146.4605783,0.0,1.0
2024-12-24,22.76,22.88,22.56,22.75,4714757,22.3532141403553,22.4710693994433,22.156788708542,22.3433928687646,4800556.58422169,0.0,1.0
2024-12-26,22.72,22.92,22.6,22.69,14414943,22.3139290539926,22.510354485806,22.1960737949047,22.2844652392206,14677267.4667709,0.0,1.0
2024-12-27,22.56,22.73,22.49,22.56,19290751,22.156788708542,22.3237503255833,22.0880398074073,22.156788708542,19641805.8719953,0.0,1.0
2024-12-30,22.61,22.725,22.455,22.62,22151346,22.2058950664953,22.318839689788,22.05366535684,22.215716338086,22554458.2445443,0.0,1.0
2024-12-31,22.51,22.6,22.45,22.6,10680171,22.1076823505887,22.1960737949047,22.0487547210447,22.1960737949047,10874529.7402737,0.0,1.0
2025-01-02,22.71,22.84,22.26,22.3,18808701,22.304107782402,22.4317843130806,21.862150560822,21.9014356471847,19150983.4814831,0.0,1.0
2025-01-03,22.45,22.72,22.4101,22.68,15003884,22.0487547210447,22.3139290539926,22.0095678473979,22.27464396763,15276926.0695935,0.0,1.0
2025-01-06,22.84,23.08,22.76,22.87,22129373,22.4317843130806,22.6674948312566,22.3532141403553,22.4612481278526,22532085.3778568,0.0,1.0
2025-01-07,23.18,23.41,23.08,23.23,28764085,22.7657075471633,22.9915967937486,22.6674948312566,22.8148139051166,29287536.4808541,0.0,1.0
2025-01-08,22.87,22.92,22.765,22.92,16795020,22.4612481278526,22.510354485806,22.3581247761506,22.510354485806,17100657.3282854,0.0,1.0
2025-01-10,22.69,22.875,22.61,22.8,14737770,22.2844652392206,22.466158763648,22.2058950664953,22.392499226718,15005969.3023935,0.0,1.0
2025-01-13,22.81,22.9,22.625,22.7,13659402,22.4023204983086,22.4907119426246,22.2206269738813,22.2942865108113,13907977.06173,0.0,1.0
2025-01-14,22.97,23.0617,22.7921,22.86,13166355,22.5594608437593,22.6495219042457,22.3847404221613,22.451426856262,13405957.5467941,0.0,1.0
2025-01-15,23.78,23.81,23.215,23.42,22435300,23.3549838426032,23.3844476573752,22.8000819977306,23.0014180653392,22843579.6657153,0.0,1.0
2025-01-16,23.37,23.615,23.21,23.58,24915482,22.9523117073859,23.1929328613572,22.7951713619353,23.1585584107899,25368896.2472842,0.0,1.0
2025-01-17,23.55,23.7887,23.415,23.47,22205377,23.1290945960179,23.3635283488871,22.9965074295439,23.0505244232926,22609472.5056827,0.0,1.0
2025-01-21,23.84,23.91,23.62,23.705,18353120,23.4139114721472,23.4826603732819,23.1978434971526,23.2813243056732,18687111.7762826,0.0,1.0
2025-01-22,24.18,24.365,24.04,24.04,24726465,23.7478347062298,23.9295282306572,23.6103369039605,23.6103369039605,25176439.4984253,0.0,1.0
2025-01-23,24.21,24.45,24.1,24.32,26974983,23.7772985210018,24.0130090391778,23.6692645335045,23.8853325084992,27465876.2370825,0.0,1.0
2025-01-24,24.34,24.515,24.265,24.35,22285964,23.9049750516805,24.0768473045171,23.8313155147505,23.9147963232712,22691526.0353667,0.0,1.0
2025-01-27,24.64,24.69,24.315,24.38,20597568,24.1996131994005,24.2487195573538,23.8804218727038,23.9442601380432,20972404.448703,0.0,1.0
2025-01-28,24.78,24.805,24.62,24.66,17172215,24.3371110016698,24.3616641806465,24.1799706562191,24.2192557425818,17484716.5578036,0.0,1.0
2025-01-29,24.67,24.8789,24.59,24.75,15951438,24.2290770141725,24.4342433777015,24.1505068414471,24.3076471868978,16241723.7449786,0.0,1.0
2025-01-30,25.37,25.55,24.795,24.85,34801877,24.9165660255191,25.0933489141511,24.3518429090558,24.4058599028045,35435204.7784484,0.0,1.0
2025-01-31,25.33,25.725,25.3225,25.595,34158011,24.8772809391564,25.2652211669877,24.8699149854634,25.137544636309,34779621.6453927,0.0,1.0
2025-02-03,25.38,25.48,24.93,25.01,31448297,24.9263872971097,25.0246000130164,24.4844300755298,24.5630002482551,32020596.0192454,0.0,1.0
2025-02-04,25.45,25.62,25.19,25.2,23407986,24.9951361982444,25.1620978152857,24.7397831368871,24.7496044084778,23833966.6955623,0.0,1.0
2025-02-05,25.43,25.525,25.19,25.24,19579444,24.9754936550631,25.0687957351744,24.7397831368871,24.7888894948404,19935752.5339269,0.0,1.0
2025-02-06,25.77,25.775,25.49,25.57,18221637,25.3094168891457,25.314327524941,25.0344212846071,25.1129914573324,18553236.0364803,0.0,1.0
2025-02-07,25.22,25.75,25.18,25.75,29032775,24.7692469516591,25.2897743459644,24.7299618652964,25.2897743459644,29561116.1263405,0.0,1.0
2025-02-10,25.58,25.67,25.4,25.5,17455954,25.122812728923,25.211204173239,24.9460298402911,25.0442425561977,17773619.0663848,0.0,1.0
2025-02-11,25.79,25.87,25.67,25.84,12675028,25.329059432327,25.4076296050524,25.211204173239,25.3781657902804,12905689.3325773,0.0,1.0
2025-02-12,25.34,25.515,25.275,25.5,30670519,24.8871022107471,25.0589744635837,24.8232639454077,25.0442425561977,31228663.9432205,0.0,1.0
2025-02-13,25.46,25.485,25.13,25.155,16579918,25.0049574698351,25.0295106488117,24.6808555073431,24.7054086863198,16881640.8821824,0.0,1.0
2025-02-14,26.37,26.455,25.925,25.96,34751392,25.8986931845856,25.9821739931063,25.461646598801,25.4960210493684,35383801.0477463,0.0,1.0
2025-02-18,26.39,26.58,26.34,26.34,24994097,25.918335727767,26.1049398879896,25.8692293698136,25.8692293698136,25448941.8903298,0.0,1.0
2025-02-19,26.09,26.34,26.01,26.22,19095896,25.623697580047,25.8692293698136,25.5451274073217,25.7513741107257,19443404.8826721,0.0,1.0
2025-02-20,26.2,26.3293,26.1,26.13,18069724,25.7317315675443,25.8587206092116,25.6335188516377,25.6629826664097,18398558.5096472,0.0,1.0
2025-02-21,25.47,25.8607,25.385,25.84,37678747,25.0147787414257,25.398495822473,24.9312979329051,25.3781657902804,38364428.3249536,0.0,1.0
2025-02-24,25.06,25.67,25.05,25.58,23372698,24.6121066062084,25.211204173239,24.6022853346178,25.122812728923,23798036.5212725,0.0,1.0
2025-02-25,25.28,25.4,25.2,25.31,24335067,24.8281745812031,24.9460298402911,24.7496044084778,24.8576383959751,24777918.8013986,0.0,1.0
2025-02-26,24.88,25.21,24.855,25.09,20959355,24.4353237175764,24.7594256800684,24.4107705385998,24.6415704209804,21340775.2820113,0.0,1.0
2025-02-27,24.71,24.955,24.6614,24.81,24654097,24.2683621005351,24.5089832545064,24.2206307206045,24.3665748164418,25102754.5388639,0.0,1.0
2025-02-28,24.11,24.525,23.955,24.46,39405970,23.6790858050952,24.0866685761078,23.5268560954399,24.0228303107685,40123083.4889565,0.0,1.0
2025-03-03,24.14,24.7,24.0,24.42,27583844,23.7085496198672,24.2585408289445,23.5710518175979,23.9835452244058,28085817.3459086,0.0,1.0
2025-03-04,23.91,24.19,23.515,24.03,26308661,23.4826603732819,23.7576559778205,23.0947201454506,23.6005156323699,26787428.4476604,0.0,1.0
2025-03-05,24.58,24.65,24.0,24.07,33233008,24.1406855698565,24.2094344709911,23.5710518175979,23.6398007187325,33837785.3551926,0.0,1.0
2025-03-06,24.57,24.82,24.41,24.575,17131864,24.1308642982658,24.3763960880325,23.9737239528152,24.1357749340611,17443631.2465713,0.0,1.0
2025-03-07,24.82,24.91,24.53,24.61,23050320,24.3763960880325,24.4647875323484,24.0915792119031,24.1701493846285,23469791.8565934,0.0,1.0
2025-03-10,24.3,24.68,24.1,24.57,22855692,23.8656899653178,24.2388982857631,23.6692645335045,24.1308642982658,23271621.9982373,0.0,1.0
2025-03-11,24.38,24.45,24.06,24.33,18962634,23.9442601380432,24.0130090391778,23.6299794471419,23.8951537800898,19307717.7684631,0.0,1.0
2025-03-12,24.48,24.555,24.27,24.38,19646925,24.0424728539498,24.1161323908798,23.8362261505458,23.9442601380432,20004461.5594101,0.0,1.0
2025-03-13,24.8,24.865,24.35,24.36,16365163,24.3567535448511,24.4205918101904,23.9147963232712,23.9246175948618,16662977.7508175,0.0,1.0
2025-03-14,25.84,25.925,25.14,25.17,29252666,25.3781657902804,25.461646598801,24.6906767789338,24.7201405937058,29785008.7231087,0.0,1.0
2025-03-17,26.45,26.62,25.95,25.95,27460562,25.977263357311,26.1442249743523,25.4861997777777,25.4861997777777,27960291.8486632,0.0,1.0
2025-03-18,26.57,26.68,26.315,26.52,26370410,26.095118616399,26.2031526038963,25.844676190837,26.0460122584456,26850301.1616771,0.0,1.0
2025-03-19,26.94,27.115,26.61,26.69,26788694,26.4585056652536,26.6303779180902,26.1344037027616,26.212973875487,27276197.13262,0.0,1.0
2025-03-20,26.58,26.8,26.525,26.8,22603508,26.1049398879896,26.3210078629843,26.050922894241,26.3210078629843,23014848.7304664,0.0,1.0
2025-03-21,26.57,26.58,26.31,26.35,19579938,26.095118616399,26.1049398879896,25.8397655550417,25.8790506414043,19936255.5237846,0.0,1.0
2025-03-24,26.19,26.495,26.11,26.33,17662663,25.7219102959537,26.021459079469,25.6433401232283,25.859408098223,17984089.775897,0.0,1.0
2025-03-25,26.42,26.815,26.345,26.35,27892132,25.947799542539,26.3357397703703,25.874140005609,25.8790506414043,28399715.5994636,0.0,1.0
2025-03-26,26.3,26.48,26.19,26.42,18506542,25.829944283451,26.006727172083,25.7219102959537,25.947799542539,18843325.7640373,0.0,1.0
2025-03-27,26.33,26.505,26.22,26.24,16269558,25.859408098223,26.0312803510596,25.7513741107257,25.771016653907,16565632.9221796,0.0,1.0
2025-03-28,25.96,26.19,25.79,26.12,24379593,25.4960210493684,25.7219102959537,25.329059432327,25.653161394819,24823255.0896674,0.0,1.0
2025-03-31,25.85,26.005,25.56,25.74,15634370,25.387987061871,25.5402167715263,25.1031701857417,25.2799530743737,15918885.712171,0.0,1.0
2025-04-01,26.14,26.33,25.83,25.89,20282868,25.6728039380003,25.859408098223,25.3683445186897,25.4272721482337,20651977.5089786,0.0,1.0
2025-04-02,26.14,26.155,25.86,26.09,10079231,25.6728039380003,25.6875358453863,25.3978083334617,25.623697580047,10262653.7785386,0.0,1.0
2025-04-03,26.33,26.65,26.27,26.33,39374913,25.859408098223,26.1736887891243,25.800480468679,25.859408098223,40091461.3107963,0.0,1.0
2025-04-04,24.5,25.17,24.32,25.1,53970282,24.0621153971311,24.7201405937058,23.8853325084992,24.6513916925711,54952438.1866132,0.0,1.0
2025-04-07,23.95,24.91,23.585,23.81,47094186,23.5219454596445,24.4647875323484,23.1634690465852,23.3844476573752,47951210.3552444,0.0,1.0
2025-04-08,23.44,24.645,23.285,24.63,33444636,23.0210606085206,24.2045238351958,22.8688308988653,24.1897919278098,34053264.5811221,0.0,1.0
2025-04-09,24.71,25.06,23.05,23.11,52158323,24.2683621005351,24.6121066062084,22.6380310164846,22.6969586460286,53107504.9890401,0.0,1.0
2025-04-10,24.19,24.575,23.67,24.37,31636159,23.7576559778205,24.1357749340611,23.2469498551059,23.9344388664525,32211876.7493074,0.0,1.0
2025-04-11,24.69,24.83,24.08,24.17,25823524,24.2487195573538,24.3862173596231,23.6496219903232,23.7380134346392,26293462.8796366,0.0,1.0
2025-04-14,25.01,25.14,24.71,25.07,20164597,24.5630002482551,24.6906767789338,24.2683621005351,24.6219278777991,20531554.202375,0.0,1.0
2025-04-15,24.86,25.155,24.82,24.99,18272884,24.4156811743951,24.7054086863198,24.3763960880325,24.5433577050738,18605415.634129,0.0,1.0
2025-04-16,24.79,25.05,24.68,24.73,13459797,24.3469322732605,24.6022853346178,24.2388982857631,24.2880046437165,13704739.6314672,0.0,1.0
2025-04-17,25.22,25.45,24.77,24.8,26992499,24.7692469516591,24.9951361982444,24.3272897300791,24.3567535448511,27483710.9948715,0.0,1.0
2025-04-21,25.2,25.39,24.94,25.28,13594984,24.7496044084778,24.9362085687004,24.4942513471204,24.8281745812031,13842386.7770043,0.0,1.0
2025-04-22,25.86,25.91,25.3,25.315,23952300,25.3978083334617,25.446914691415,24.8478171243844,24.8625490317704,24388186.1721088,0.0,1.0
2025-04-23,26.31,26.62,26.205,26.44,27029295,25.8397655550417,26.1442249743523,25.7366422033397,25.9674420857203,27521176.6118848,0.0,1.0
2025-04-24,26.74,26.865,26.36,26.58,20679058,26.2620802334403,26.3848461283236,25.888871912995,26.1049398879896,21055377.4112647,0.0,1.0
2025-04-25,26.94,27.01,26.725,26.79,20177123,26.4585056652536,26.5272545663883,26.2473483260543,26.3111865913936,20544308.1516822,0.0,1.0
2025-04-28,27.21,27.27,26.94,27.01,25976949,26.7236799982016,26.7826076277456,26.4585056652536,26.5272545663883,26449679.9219856,0.0,1.0
2025-04-29,27.36,27.52,27.12,27.2,19284435,26.8709990720616,27.0281394175122,26.6352885538856,26.7138587266109,19635374.9328428,0.0,1.0
2025-04-30,27.04,27.11,26.7945,26.97,29967336,26.5567183811603,26.6254672822949,26.3156061636094,26.4879694800256,30512684.3539091,0.0,1.0
2025-05-01,26.88,27.075,26.7,27.07,18544416,26.3995780357096,26.5910928317276,26.2227951470776,26.5861821959323,18881888.9985944,0.0,1.0
2025-05-02,27.12,27.28,27.02,27.2,13493859,26.6352885538856,26.7924288993362,26.5370758379789,26.7138587266109,13739421.4948955,0.0,1.0
2025-05-05,26.71,27.2,26.7,27.2,21657725,26.2326164186683,26.7138587266109,26.2227951470776,26.7138587266109,22051854.2839032,0.0,1.0
2025-05-06,26.61,26.7,26.49,26.62,11184974,26.1344037027616,26.2227951470776,26.0165484436736,26.1442249743523,11388519.1919856,0.0,1.0
2025-05-07,26.4,26.6,26.28,26.6,16053131,25.9281569993576,26.124582431171,25.8103017402697,26.124582431171,16345267.363604,0.0,1.0
2025-05-08,27.48,27.67,27.095,27.14,36672179,26.9888543311496,27.1754584913722,26.6107353749089,26.6549310970669,37339542.7073349,0.0,1.0
2025-05-09,27.56,27.68,27.47,27.53,17650664,27.0674245038749,27.1852797629629,26.9790330595589,27.0379606891029,17971872.4169845,0.0,1.0
2025-05-12,27.49,27.725,27.35,27.685,24174150,26.9986756027402,27.2294754851209,26.8611778004709,27.1901903987582,24614073.4189403,0.0,1.0
2025-05-13,28.33,28.45,27.8,27.89,41363048,27.8236624163561,27.9415176754441,27.3031350220509,27.3915264663668,42115776.5755219,0.0,1.0
2025-05-14,28.2,28.415,28.11,28.25,33201122,27.6959858856775,27.9071432248768,27.6075944413615,27.7450922436308,33805319.0908137,0.0,1.0
2025-05-15,28.01,28.3,27.83,28.22,29819589,27.5093817254548,27.7941986015841,27.3325988368229,27.7156284288588,30362248.6403297,0.0,1.0
2025-05-16,28.0,28.1,27.62,27.65,21741313,27.4995604538642,27.5977731697708,27.1263521334189,27.1558159481909,22136963.426063,0.0,1.0
2025-05-19,28.18,28.35,27.83,27.835,19490725,27.6763433424962,27.8433049595375,27.3325988368229,27.3375094726182,19845419.0173543,0.0,1.0
2025-05-20,28.16,28.16,27.89,28.12,18484775,27.6567007993148,27.6567007993148,27.3915264663668,27.6174157129522,18821162.6461568,0.0,1.0
2025-05-21,27.67,28.045,27.57,28.0,17088643,27.1754584913722,27.5437561760222,27.0772457754655,27.4995604538642,17399623.7068133,0.0,1.0
2025-05-22,27.52,28.145,27.4701,27.63,40228482,27.0281394175122,27.6419688919288,26.9791312722748,27.1361734050095,40960563.6384534,0.0,1.0
2025-05-23,27.65,27.65,26.76,26.835,34372772,27.1558159481909,27.1558159481909,26.2817227766216,26.3553823135516,34998290.8859461,0.0,1.0
2025-05-27,27.99,28.13,27.82,27.92,19071633,27.4897391822735,27.6272369845428,27.3227775652322,27.4209902811388,19418700.3423527,0.0,1.0
2025-05-28,27.69,27.83,27.525,27.69,14661524,27.1951010345535,27.3325988368229,27.0330500533075,27.1951010345535,14928335.7706292,0.0,1.0
2025-05-29,27.7,27.845,27.58,27.76,20187532,27.2049223061442,27.3473307442088,27.0870670470562,27.2638499356882,20554906.5756275,0.0,1.0
2025-05-30,27.21,27.47,27.0601,27.47,24763857,26.7236799982016,26.9790330595589,26.5764591370575,26.9790330595589,25214511.9615018,0.0,1.0
2025-06-02,27.27,27.52,27.105,27.48,20035549,26.7826076277456,27.0281394175122,26.6205566464996,26.9888543311496,20400157.774928,0.0,1.0
2025-06-03,27.58,27.645,27.05,27.19,25619804,27.0870670470562,27.1509053123955,26.5665396527509,26.7040374550202,26086035.564223,0.0,1.0
2025-06-04,27.44,27.905,27.39,27.74,21661867,26.9495692447869,27.4062583737528,26.9004628868336,27.2442073925069,22056071.6604025,0.0,1.0
2025-06-05,27.6,27.84,27.52,27.71,29979596,27.1067095902375,27.3424201084135,27.0281394175122,27.2147435777349,30525167.4625238,0.0,1.0
2025-06-06,27.72,27.78,27.45,27.68,19984173,27.2245648493255,27.2834924788695,26.9593905163775,27.1852797629629,20347846.8297253,0.0,1.0
2025-06-09,27.62,27.695,27.2,27.4,20783099,27.1263521334189,27.2000116703489,26.7138587266109,26.9102841584242,21161311.7590114,0.0,1.0
2025-06-10,27.72,28.07,27.645,27.8,20745139,27.2245648493255,27.5683093549988,27.1509053123955,27.3031350220509,21122660.9594183,0.0,1.0
2025-06-11,28.22,28.3,27.6,27.71,26801617,27.7156284288588,27.7941986015841,27.1067095902375,27.2147435777349,27289355.30657,0.0,1.0
2025-06-12,28.15,28.25,27.965,28.06,21141164,27.6468795277242,27.7450922436308,27.4651860032968,27.5584880834082,21525892.8590191,0.0,1.0
2025-06-13,28.14,28.18,27.83,27.915,34874309,27.6370582561335,27.6763433424962,27.3325988368229,27.4160796453435,35508954.9026878,0.0,1.0
2025-06-16,28.31,28.36,27.9,27.9,27862103,28.31,28.36,27.9,27.9,27862103,0.515188,1.0
2025-06-17,28.11,28.395,27.96,28.3,31186955,28.11,28.395,27.96,28.3,31186955,0.0,1.0
2025-06-18,28.08,28.21,28.015,28.185,14355662,28.08,28.21,28.015,28.185,14355662,0.0,1.0
2025-06-20,27.67,28.08,27.665,28.07,19646155,27.67,28.08,27.665,28.07,19646155,0.0,1.0
2025-06-23,27.66,27.72,27.45,27.64,20151713,27.66,27.72,27.45,27.64,20151713,0.0,1.0
2025-06-24,27.98,28.22,27.8,27.8,26080385,27.98,28.22,27.8,27.8,26080385,0.0,1.0
2025-06-25,27.57,27.815,27.5,27.71,25971650,27.57,27.815,27.5,27.71,25971650,0.0,1.0
2025-06-26,28.13,28.16,27.77,27.84,27289225,28.13,28.16,27.77,27.84,27289225,0.0,1.0
2025-06-27,28.14,28.285,28.0,28.05,18680658,28.14,28.285,28.0,28.05,18680658,0.0,1.0
2025-06-30,28.85,28.88,28.13,28.2,46432157,28.85,28.88,28.13,28.2,46432157,0.0,1.0
2025-07-01,28.79,28.92,28.62,28.82,18308062,28.79,28.92,28.62,28.82,18308062,0.0,1.0
2025-07-02,28.91,28.91,28.485,28.75,19056593,28.91,28.91,28.485,28.75,19056593,0.0,1.0
2025-07-03,29.31,29.35,28.96,28.96,16386719,29.31,29.35,28.96,28.96,16386719,0.0,1.0
2025-07-07,28.6,29.08,28.55,29.03,29163390,28.6,29.08,28.55,29.03,29163390,0.0,1.0
2025-07-08,28.71,28.795,28.515,28.66,15645186,28.71,28.795,28.515,28.66,15645186,0.0,1.0
2025-07-09,28.16,28.59,28.15,28.55,36711947,28.16,28.59,28.15,28.55,36711947,0.0,1.0
2025-07-10,27.72,27.81,27.51,27.57,58297179,27.72,27.81,27.51,27.57,58297179,0.0,1.0
2025-07-11,27.53,27.625,27.31,27.47,27773391,27.53,27.625,27.31,27.47,27773391,0.0,1.0
2025-07-14,27.31,27.5,27.24,27.37,21671815,27.31,27.5,27.24,27.37,21671815,0.0,1.0
2025-07-15,27.47,27.53,27.08,27.44,40297690,27.47,27.53,27.08,27.44,40297690,0.0,1.0
2025-07-16,27.57,27.58,27.215,27.36,21936483,27.57,27.58,27.215,27.36,21936483,0.0,1.0
2025-07-17,27.69,27.69,27.365,27.41,23011220,27.69,27.69,27.365,27.41,23011220,0.0,1.0
2025-07-18,26.85,27.67,26.82,27.59,28778355,26.85,27.67,26.82,27.59,28778355,0.0,1.0
2025-07-21,27.08,27.285,27.0,27.045,29230252,27.08,27.285,27.0,27.045,29230252,0.0,1.0
2025-07-22,27.0,27.293,26.98,27.23,17744206,27.0,27.293,26.98,27.23,17744206,0.0,1.0
2025-07-23,27.48,27.5652,27.0294,27.03,26780302,27.48,27.5652,27.0294,27.03,26780302,0.0,1.0
2025-07-24,27.13,27.2577,27.0318,27.21,18412941,27.13,27.2577,27.0318,27.21,18412941,0.0,1.0
2025-07-25,26.94,27.17,26.83,27.12,22740479,26.94,27.17,26.83,27.12,22740479,0.0,1.0
2025-07-28,26.52,26.81,26.3901,26.8,22597188,26.52,26.81,26.3901,26.8,22597188,0.0,1.0
2025-07-29,26.76,26.885,26.51,26.51,20673069,26.76,26.885,26.51,26.51,20673069,0.0,1.0
2025-07-30,26.88,27.18,26.3,26.625,62920791,26.88,27.18,26.3,26.625,62920791,0.0,1.0
2025-07-31,26.55,26.765,26.385,26.48,26591820,26.55,26.765,26.385,26.48,26591820,0.0,1.0
2025-08-01,26.65,27.17,26.565,27.09,30103544,26.65,27.17,26.565,27.09,30103544,0.0,1.0
2025-08-04,26.93,27.07,26.76,27.0,16455846,26.93,27.07,26.76,27.0,16455846,0.0,1.0
2025-08-05,27.02,27.22,26.855,27.02,15511082,27.02,27.22,26.855,27.02,15511082,0.0,1.0
2025-08-06,27.45,27.65,27.32,27.43,27541104,27.45,27.65,27.32,27.43,27541104,0.0,1.0
2025-08-07,28.05,28.1,27.69,27.71,27981150,28.05,28.1,27.69,27.71,27981150,0.0,1.0
2025-08-08,27.81,28.08,27.75,28.025,31947430,27.81,28.08,27.75,28.025,31947430,0.0,1.0
2025-08-11,27.64,27.8354,27.59,27.73,16383998,27.64,27.8354,27.59,27.73,16383998,0.0,1.0
2025-08-12,28.39,28.45,28.01,28.01,31062879,28.39,28.45,28.01,28.01,31062879,0.0,1.0
2025-08-13,28.18,28.315,28.1103,28.195,29390449,28.18,28.315,28.1103,28.195,29390449,0.0,1.0
2025-08-14,27.89,28.265,27.83,27.87,36668879,27.89,28.265,27.83,27.87,36668879,0.0,1.0
2025-08-15,28.2,28.4651,28.075,28.215,25575838,28.2,28.4651,28.075,28.215,25575838,0.0,1.0
2025-08-18,28.29,28.44,28.18,28.28,21766857,28.29,28.44,28.18,28.28,21766857,0.0,1.0
2025-08-19,27.36,27.7351,27.33,27.62,40429678,27.36,27.7351,27.33,27.62,40429678,0.0,1.0
2025-08-20,27.69,27.78,27.47,27.555,27693042,27.69,27.78,27.47,27.555,27693042,0.0,1.0
2025-08-21,27.66,27.7351,27.48,27.64,18525353,27.66,27.7351,27.48,27.64,18525353,0.0,1.0
2025-08-22,28.61,28.67,27.79,27.86,45862197,28.61,28.67,27.79,27.86,45862197,0.0,1.0
2025-08-25,28.74,28.97,28.64,28.66,25325403,28.74,28.97,28.64,28.66,25325403,0.0,1.0
2025-08-26,28.61,28.72,28.365,28.65,23546986,28.61,28.72,28.365,28.65,23546986,0.0,1.0
2025-08-27,29.02,29.03,28.45,28.54,23966653,29.02,29.03,28.45,28.54,23966653,0.0,1.0
2025-08-28,29.49,29.76,29.155,29.17,44091189,29.49,29.76,29.155,29.17,44091189,0.0,1.0
2025-08-29,29.5,29.5699,29.395,29.44,19563359,29.5,29.5699,29.395,29.44,19563359,0.0,1.0
2025-09-02,29.0,29.17,28.765,28.83,28451430,29.0,29.17,28.765,28.83,28451430,0.0,1.0
2025-09-03,28.99,29.21,28.88,29.01,16774282,28.99,29.21,28.88,29.01,16774282,0.0,1.0
2025-09-04,29.17,29.3,28.835,29.015,20744790,29.17,29.3,28.835,29.015,20744790,0.0,1.0
2025-09-05,29.63,29.96,29.385,29.78,29163148,29.63,29.96,29.385,29.78,29163148,0.0,1.0
2025-09-08,29.58,29.66,29.27,29.605,17186255,29.58,29.66,29.27,29.605,17186255,0.0,1.0
2025-09-09,29.54,29.705,29.47,29.56,14692041,29.54,29.705,29.47,29.56,14692041,0.0,1.0
2025-09-10,29.79,29.99,29.68,29.68,23811196,29.79,29.99,29.68,29.68,23811196,0.0,1.0
2025-09-11,30.05,30.2765,29.845,29.88,24840967,30.05,30.2765,29.845,29.88,24840967,0.0,1.0
2025-09-12,30.03,30.2276,29.8735,29.94,21274742,30.03,30.2276,29.8735,29.94,21274742,0.0,1.0
2025-09-15,30.51,30.645,30.21,30.25,27909402,30.51,30.645,30.21,30.25,27909402,0.0,1.0
2025-09-16,30.69,30.755,30.475,30.67,26429477,30.69,30.755,30.475,30.67,26429477,0.0,1.0
2025-09-17,30.94,31.25,30.71,30.71,39751106,30.94,31.25,30.71,30.71,39751106,0.0,1.0
2025-09-18,30.82,31.0,30.745,30.95,18200968,30.82,31.0,30.745,30.95,18200968,0.0,1.0
2025-09-19,30.93,30.98,30.775,30.91,22504952,30.93,30.98,30.775,30.91,22504952,0.0,1.0
2025-09-22,30.79,30.86,30.385,30.63,27533137,30.79,30.86,30.385,30.63,27533137,0.0,1.0
2025-09-23,31.32,31.46,30.815,30.87,32623558,31.32,31.46,30.815,30.87,32623558,0.0,1.0
2025-09-24,31.05,31.26,30.98,31.14,22707802,31.05,31.26,30.98,31.14,22707802,0.0,1.0
2025-09-25,30.58,30.965,30.55,30.96,32002804,30.58,30.965,30.55,30.96,32002804,0.0,1.0
2025-09-26,30.73,30.7743,30.58,30.7,15899969,30.73,30.7743,30.58,30.7,15899969,0.0,1.0
2025-09-29,30.99,31.255,30.97,31.13,24350154,30.99,31.255,30.97,31.13,24350154,0.0,1.0
2025-09-30,31.0,31.21,30.78,31.21,21898316,31.0,31.21,30.78,31.21,21898316,0.0,1.0
2025-10-01,30.58,31.16,30.525,31.11,35845653,30.58,31.16,30.525,31.11,35845653,0.0,1.0
2025-10-02,30.24,30.665,30.0,30.62,39252552,30.24,30.665,30.0,30.62,39252552,0.0,1.0
2025-10-03,30.33,30.39,30.115,30.22,27077430,30.33,30.39,30.115,30.22,27077430,0.0,1.0
2025-10-06,30.31,30.46,30.22,30.44,23566102,30.31,30.46,30.22,30.44,23566102,0.0,1.0
2025-10-07,29.68,30.075,29.64,30.03,30018905,29.68,30.075,29.64,30.03,30018905,0.0,1.0
2025-10-08,29.87,29.92,29.74,29.87,17955742,29.87,29.92,29.74,29.87,17955742,0.0,1.0
2025-10-09,29.67,30.12,29.61,30.03,19748951,29.67,30.12,29.61,30.03,19748951,0.0,1.0
2025-10-10,28.79,29.64,28.66,29.62,57542582,28.79,29.64,28.66,29.62,57542582,0.0,1.0
2025-10-13,29.18,29.35,29.02,29.16,26812148,29.18,29.35,29.02,29.16,26812148,0.0,1.0
2025-10-14,29.1,29.3399,28.825,28.87,29166431,29.1,29.3399,28.825,28.87,29166431,0.0,1.0
2025-10-15,29.32,29.55,29.19,29.2,25713308,29.32,29.55,29.19,29.2,25713308,0.0,1.0
2025-10-16,29.24,29.64,29.175,29.27,27034651,29.24,29.64,29.175,29.27,27034651,0.0,1.0
2025-10-17,29.71,29.77,29.07,29.12,18520823,29.71,29.77,29.07,29.12,18520823,0.0,1.0
2025-10-20,30.22,30.39,29.94,30.0,17833356,30.22,30.39,29.94,30.0,17833356,0.0,1.0
2025-10-21,29.94,30.1966,29.89,30.02,25782191,29.94,30.1966,29.89,30.02,25782191,0.0,1.0
2025-10-22,30.03,30.1552,29.86,29.93,26662802,30.03,30.1552,29.86,29.93,26662802,0.0,1.0
2025-10-23,30.47,30.57,30.195,30.39,20642013,30.47,30.57,30.195,30.39,20642013,0.0,1.0
2025-10-24,30.48,30.89,30.44,30.82,15039994,30.48,30.89,30.44,30.82,15039994,0.0,1.0
2025-10-27,30.77,30.96,30.7,30.96,20278454,30.77,30.96,30.7,30.96,20278454,0.0,1.0
2025-10-28,30.92,30.99,30.7,30.8,13172822,30.92,30.99,30.7,30.8,13172822,0.0,1.0
2025-10-29,31.18,31.39,31.07,31.21,26090078,31.18,31.39,31.07,31.21,26090078,0.0,1.0
2025-10-30,31.05,31.1703,30.8801,30.91,19757623,31.05,31.1703,30.8801,30.91,19757623,0.0,1.0
2025-10-31,31.17,31.21,30.98,31.13,15513350,31.17,31.21,30.98,31.13,15513350,0.0,1.0
2025-11-03,31.52,31.619,31.325,31.44,15008719,31.52,31.619,31.325,31.44,15008719,0.0,1.0
2025-11-04,31.18,31.44,31.16,31.26,20361922,31.18,31.44,31.16,31.26,20361922,0.0,1.0
2025-11-05,32.1,32.13,31.49,31.51,34499359,32.1,32.13,31.49,31.51,34499359,0.0,1.0
2025-11-06,32.04,32.36,31.97,32.36,22327918,32.04,32.36,31.97,32.36,22327918,0.0,1.0
2025-11-07,32.3,32.3,31.71,31.93,21474018,32.3,32.3,31.71,31.93,21474018,0.0,1.0
2025-11-10,32.72,32.7299,32.5,32.63,23378524,32.72,32.7299,32.5,32.63,23378524,0.0,1.0
2025-11-11,33.49,33.615,33.32,33.43,41923484,33.49,33.615,33.32,33.43,41923484,0.0,1.0
2025-11-12,33.22,33.35,32.95,33.32,34807573,33.22,33.35,32.95,33.32,34807573,0.0,1.0
2025-11-13,32.98,33.405,32.835,33.24,24375166,32.98,33.405,32.835,33.24,24375166,0.0,1.0
2025-11-14,33.18,33.45,32.91,33.07,40963370,33.18,33.45,32.91,33.07,40963370,0.0,1.0
2025-11-17,32.78,33.11623,32.6444,33.05,29832082,32.78,33.11623,32.6444,33.05,29832082,0.0,1.0
2025-11-18,32.71,32.8551,32.505,32.65,17725790,32.71,32.8551,32.505,32.65,17725790,0.0,1.0
2025-11-19,32.49,32.65,32.37,32.46,22200822,32.49,32.65,32.37,32.46,22200822,0.0,1.0
2025-11-20,31.9,32.85,31.845,32.73,27720834,31.9,32.85,31.845,32.73,27720834,0.0,1.0
2025-11-21,32.03,32.145,31.555,31.94,31066093,32.03,32.145,31.555,31.94,31066093,0.0,1.0
2025-11-24,32.2,32.37,32.125,32.315,17515039,32.2,32.37,32.125,32.315,17515039,0.0,1.0
2025-11-25,32.55,32.585,32.0,32.15,20310226,32.55,32.585,32.0,32.15,20310226,0.0,1.0
2025-11-26,33.47,33.48,32.98,33.03,26604142,33.47,33.48,32.98,33.03,26604142,0.0,1.0