date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1995-07-14,26.0,26.12,25.88,26.0,492800,7.00087095918467,7.03318267130398,6.96855924706536,7.00087095918467,1830172.28494841,0.0,1.0
1995-07-17,25.88,26.0,25.75,26.0,473800,6.96855924706536,7.00087095918467,6.93355489226943,7.00087095918467,1759609.63597516,0.0,1.0
1995-07-18,25.25,25.88,25.12,25.88,363700,6.79892275843896,6.96855924706536,6.76391840364304,6.96855924706536,1350717.6542933,0.0,1.0
1995-07-19,23.75,25.12,23.38,25.12,279100,6.39502635694754,6.76391840364304,6.29539857791298,6.76391840364304,1036528.17518081,0.0,1.0
1995-07-20,23.62,23.62,23.5,23.5,232300,6.36002200215161,6.36002200215161,6.3277102900323,6.3277102900323,862721.229288792,0.0,1.0
1995-07-21,24.12,24.38,23.75,23.75,360600,6.49465413598209,6.56466284557393,6.39502635694754,6.39502635694754,1339204.80103977,0.0,1.0
1995-07-24,24.12,24.5,24.12,24.12,254500,6.49465413598209,6.59697455769325,6.49465413598209,6.49465413598209,945168.113878594,0.0,1.0
1995-07-25,24.25,24.75,24.12,24.25,423500,6.52965849077801,6.66429062460849,6.49465413598209,6.52965849077801,1572804.30737754,0.0,1.0
1995-07-26,25.12,25.12,24.5,24.5,792400,6.76391840364304,6.76391840364304,6.59697455769325,6.59697455769325,2942833.84454773,0.0,1.0
1995-07-27,25.75,25.75,25.0,25.0,1041300,6.93355489226943,6.93355489226943,6.73160669152372,6.73160669152372,3867204.54609737,0.0,1.0
1995-07-28,27.38,27.38,25.38,25.75,7320400,7.37245564855678,7.37245564855678,6.83392711323488,6.93355489226943,27186674.5023059,0.0,1.0
1995-07-31,27.0,27.25,26.5,27.25,1272300,7.27013522684562,7.33745129376086,7.13550309301515,7.33745129376086,4725097.80466694,0.0,1.0
1995-08-01,26.62,26.88,26.5,26.88,978000,7.16781480513446,7.23782351472631,7.13550309301515,7.23782351472631,3632119.51030752,0.0,1.0
1995-08-02,25.38,26.62,25.25,26.62,1153800,6.83392711323488,7.16781480513446,6.79892275843896,7.16781480513446,4285009.70449164,0.0,1.0
1995-08-03,26.0,26.0,25.12,25.12,881400,7.00087095918467,7.00087095918467,6.76391840364304,6.76391840364304,3273364.14763298,0.0,1.0
1995-08-04,25.38,25.88,25.0,25.75,451900,6.83392711323488,6.96855924706536,6.73160669152372,6.93355489226943,1678276.89847441,0.0,1.0
1995-08-07,25.12,25.25,24.88,25.25,418500,6.76391840364304,6.79892275843896,6.69929497940441,6.79892275843896,1554235.18922669,0.0,1.0
1995-08-08,24.88,25.12,24.88,25.0,364500,6.69929497940441,6.76391840364304,6.69929497940441,6.73160669152372,1353688.71319744,0.0,1.0
1995-08-09,24.5,24.88,24.38,24.88,293300,6.59697455769325,6.69929497940441,6.56466284557393,6.69929497940441,1089264.47072924,0.0,1.0
1995-08-10,24.75,25.12,24.5,24.5,659700,6.66429062460849,6.76391840364304,6.59697455769325,6.59697455769325,2450009.448824,0.0,1.0
1995-08-11,25.0,25.25,24.75,24.75,576000,6.73160669152372,6.79892275843896,6.66429062460849,6.66429062460849,2139162.41097867,0.0,1.0
1995-08-14,24.5,25.0,24.25,25.0,189900,6.59697455769325,6.73160669152372,6.52965849077801,6.73160669152372,705255.107369528,0.0,1.0
1995-08-15,24.62,24.75,24.5,24.5,174800,6.62928626981256,6.66429062460849,6.59697455769325,6.59697455769325,649176.370553942,0.0,1.0
1995-08-16,24.75,25.0,24.62,24.88,220100,6.66429062460849,6.73160669152372,6.62928626981256,6.69929497940441,817412.581000701,0.0,1.0
1995-08-17,25.12,25.12,24.62,24.75,205300,6.76391840364304,6.76391840364304,6.62928626981256,6.66429062460849,762447.991274166,0.0,1.0
1995-08-18,24.5,25.12,24.38,25.12,299400,6.59697455769325,6.76391840364304,6.56466284557393,6.76391840364304,1111918.79487328,0.0,1.0
1995-08-21,24.25,24.88,24.25,24.62,220200,6.52965849077801,6.69929497940441,6.52965849077801,6.62928626981256,817783.963363719,0.0,1.0
1995-08-22,24.0,24.5,23.75,24.38,222100,6.46234242386277,6.59697455769325,6.39502635694754,6.56466284557393,824840.228261045,0.0,1.0
1995-08-23,23.62,24.12,23.12,24.12,96600,6.36002200215161,6.49465413598209,6.22538986832114,6.49465413598209,358755.362674547,0.0,1.0
1995-08-24,23.25,23.62,23.12,23.62,642000,6.26039422311706,6.36002200215161,6.22538986832114,6.36002200215161,2384274.77056997,0.0,1.0
1995-08-25,23.62,23.88,22.88,23.25,366700,6.36002200215161,6.43003071174346,6.16076644408251,6.26039422311706,1361859.12518381,0.0,1.0
1995-08-28,23.25,23.62,23.0,23.62,223800,6.26039422311706,6.36002200215161,6.19307815620182,6.36002200215161,831153.728432336,0.0,1.0
1995-08-29,22.88,23.25,22.62,23.25,184300,6.16076644408251,6.26039422311706,6.09075773449066,6.26039422311706,684457.695040569,0.0,1.0
1995-08-30,23.12,23.5,22.62,22.62,199000,6.22538986832114,6.3277102900323,6.09075773449066,6.09075773449066,739050.902404087,0.0,1.0
1995-08-31,23.38,23.38,23.12,23.25,208700,6.29539857791298,6.29539857791298,6.22538986832114,6.26039422311706,775074.99161675,0.0,1.0
1995-09-01,23.5,23.62,23.25,23.25,297300,6.3277102900323,6.36002200215161,6.26039422311706,6.26039422311706,1104119.76524993,0.0,1.0
1995-09-05,23.62,23.88,23.38,23.75,243800,6.36002200215161,6.43003071174346,6.29539857791298,6.39502635694754,905430.201035762,0.0,1.0
1995-09-06,23.88,24.0,23.62,23.75,238200,6.43003071174346,6.46234242386277,6.36002200215161,6.39502635694754,884632.788706802,0.0,1.0
1995-09-07,23.25,23.75,23.12,23.75,309000,6.26039422311706,6.39502635694754,6.22538986832114,6.39502635694754,1147571.50172293,0.0,1.0
1995-09-08,23.25,23.38,23.12,23.25,507800,6.26039422311706,6.29539857791298,6.22538986832114,6.26039422311706,1885879.63940098,0.0,1.0
1995-09-11,23.75,24.0,23.12,23.25,139500,6.39502635694754,6.46234242386277,6.22538986832114,6.26039422311706,518078.396408895,0.0,1.0
1995-09-12,24.0,24.0,23.38,23.75,145000,6.46234242386277,6.46234242386277,6.29539857791298,6.39502635694754,538504.426374838,0.0,1.0
1995-09-13,24.38,24.88,24.38,24.38,162500,6.56466284557393,6.69929497940441,6.56466284557393,6.56466284557393,603496.339902835,0.0,1.0
1995-09-14,24.5,24.5,24.12,24.38,245900,6.59697455769325,6.59697455769325,6.49465413598209,6.56466284557393,913229.230659121,0.0,1.0
1995-09-15,24.75,24.88,24.5,24.75,554300,6.66429062460849,6.69929497940441,6.59697455769325,6.66429062460849,2058572.43820395,0.0,1.0
1995-09-18,24.88,24.88,24.62,24.75,304700,6.69929497940441,6.69929497940441,6.62928626981256,6.66429062460849,1131602.06011319,0.0,1.0
1995-09-19,24.88,24.88,24.62,24.75,290800,6.69929497940441,6.69929497940441,6.62928626981256,6.66429062460849,1079979.91165381,0.0,1.0
1995-09-20,24.75,24.88,24.62,24.75,298800,6.66429062460849,6.69929497940441,6.62928626981256,6.66429062460849,1109690.50069518,0.0,1.0
1995-09-21,24.75,24.88,24.62,24.75,218700,6.66429062460849,6.69929497940441,6.62928626981256,6.66429062460849,812213.227918461,0.0,1.0
1995-09-22,24.62,24.75,24.38,24.5,416100,6.62928626981256,6.66429062460849,6.56466284557393,6.59697455769325,1545322.01251428,0.0,1.0
1995-09-25,24.75,24.88,24.5,24.75,218200,6.66429062460849,6.69929497940441,6.59697455769325,6.66429062460849,810356.316103376,0.0,1.0
1995-09-26,24.62,24.88,24.5,24.62,285500,6.62928626981256,6.69929497940441,6.59697455769325,6.62928626981256,1060296.6464139,0.0,1.0
1995-09-27,24.62,25.12,24.62,24.75,446600,6.62928626981256,6.76391840364304,6.62928626981256,6.66429062460849,1658593.6332345,0.0,1.0
1995-09-28,25.38,25.38,24.75,24.75,364100,6.83392711323488,6.83392711323488,6.66429062460849,6.66429062460849,1352203.18374537,0.0,1.0
1995-09-29,25.62,26.0,25.25,25.38,150400,6.89855053747351,7.00087095918467,6.79892275843896,6.83392711323488,558559.073977762,0.0,1.0
1995-10-02,25.75,25.75,25.5,25.75,146400,6.93355489226943,6.93355489226943,6.8662388253542,6.93355489226943,543703.779457078,0.0,1.0
1995-10-03,25.62,25.75,25.25,25.62,98800,6.89855053747351,6.93355489226943,6.79892275843896,6.89855053747351,366925.774660924,0.0,1.0
1995-10-04,25.0,25.62,24.88,25.62,116000,6.73160669152372,6.89855053747351,6.69929497940441,6.89855053747351,430803.54109987,0.0,1.0
1995-10-05,24.88,25.25,24.75,25.25,198500,6.69929497940441,6.79892275843896,6.66429062460849,6.79892275843896,737193.990589001,0.0,1.0
1995-10-06,25.0,25.25,24.75,24.88,62200,6.73160669152372,6.79892275843896,6.66429062460849,6.69929497940441,230999.829796655,0.0,1.0
1995-10-09,25.0,25.0,24.62,24.88,74300,6.73160669152372,6.73160669152372,6.62928626981256,6.69929497940441,275937.095721727,0.0,1.0
1995-10-10,25.12,25.25,25.0,25.12,203800,6.76391840364304,6.79892275843896,6.73160669152372,6.76391840364304,756877.255828909,0.0,1.0
1995-10-11,25.12,25.25,24.88,25.25,125700,6.76391840364304,6.79892275843896,6.69929497940441,6.79892275843896,466827.630312531,0.0,1.0
1995-10-12,25.25,25.25,24.88,25.0,231400,6.79892275843896,6.79892275843896,6.69929497940441,6.73160669152372,859378.788021637,0.0,1.0
1995-10-13,25.62,26.0,25.25,25.25,333200,6.89855053747351,7.00087095918467,6.79892275843896,6.79892275843896,1237446.03357307,0.0,1.0
1995-10-16,25.25,25.75,25.12,25.75,152200,6.79892275843896,6.93355489226943,6.76391840364304,6.93355489226943,565243.956512071,0.0,1.0
1995-10-17,25.0,25.25,24.75,25.25,179300,6.73160669152372,6.79892275843896,6.66429062460849,6.79892275843896,665888.576889713,0.0,1.0
1995-10-18,25.38,25.5,25.0,25.0,430000,6.83392711323488,6.8662388253542,6.73160669152372,6.73160669152372,1596944.16097366,0.0,1.0
1995-10-19,25.38,25.5,25.12,25.38,218800,6.83392711323488,6.8662388253542,6.76391840364304,6.83392711323488,812584.610281479,0.0,1.0
1995-10-20,24.75,25.25,24.75,25.25,229800,6.66429062460849,6.79892275843896,6.66429062460849,6.79892275843896,853436.670213363,0.0,1.0
1995-10-23,24.5,24.88,24.38,24.75,54900,6.59697455769325,6.69929497940441,6.56466284557393,6.66429062460849,203888.917296404,0.0,1.0
1995-10-24,24.62,24.62,24.12,24.62,147100,6.62928626981256,6.62928626981256,6.49465413598209,6.62928626981256,546303.455998197,0.0,1.0
1995-10-25,23.88,24.62,23.88,24.5,74900,6.43003071174346,6.62928626981256,6.43003071174346,6.59697455769325,278165.38989983,0.0,1.0
1995-10-26,23.5,24.0,23.38,23.88,93800,6.3277102900323,6.46234242386277,6.29539857791298,6.43003071174346,348356.656510067,0.0,1.0
1995-10-27,23.75,23.75,23.0,23.38,245600,6.39502635694754,6.39502635694754,6.19307815620182,6.29539857791298,912115.083570069,0.0,1.0
1995-10-30,23.62,23.75,23.5,23.75,65800,6.36002200215161,6.39502635694754,6.3277102900323,6.39502635694754,244369.594865271,0.0,1.0
1995-10-31,22.75,23.5,22.75,23.5,133500,6.12576208928659,6.3277102900323,6.12576208928659,6.3277102900323,495795.454627867,0.0,1.0
1995-11-01,23.5,23.62,22.62,22.62,562700,6.3277102900323,6.36002200215161,6.09075773449066,6.09075773449066,2089768.55669739,0.0,1.0
1995-11-02,23.12,23.38,22.88,23.38,702400,6.22538986832114,6.29539857791298,6.16076644408251,6.29539857791298,2608589.71783232,0.0,1.0
1995-11-03,23.25,23.38,23.0,23.12,92300,6.26039422311706,6.29539857791298,6.19307815620182,6.22538986832114,342785.92106481,0.0,1.0
1995-11-06,23.25,23.38,23.0,23.12,213100,6.26039422311706,6.29539857791298,6.19307815620182,6.22538986832114,791415.815589503,0.0,1.0
1995-11-07,23.62,23.75,23.38,23.5,168000,6.36002200215161,6.39502635694754,6.29539857791298,6.3277102900323,623922.369868778,0.0,1.0
1995-11-08,23.75,23.75,23.5,23.5,144400,6.39502635694754,6.39502635694754,6.3277102900323,6.3277102900323,536276.132196734,0.0,1.0
1995-11-09,23.88,23.88,23.5,23.75,204200,6.43003071174346,6.43003071174346,6.3277102900323,6.39502635694754,758362.785280978,0.0,1.0
1995-11-10,24.75,24.75,24.25,24.5,399100,6.66429062460849,6.66429062460849,6.52965849077801,6.59697455769325,1482187.01080136,0.0,1.0
1995-11-13,25.0,25.13,24.63,24.75,360000,6.73160669152372,6.76661104631965,6.63197891248917,6.66429062460849,1336976.50686167,0.0,1.0
1995-11-14,25.25,25.25,25.0,25.13,200400,6.79892275843896,6.79892275843896,6.73160669152372,6.76661104631965,744250.255486327,0.0,1.0
1995-11-15,25.25,25.25,24.88,25.25,248700,6.79892275843896,6.79892275843896,6.69929497940441,6.79892275843896,923627.936823601,0.0,1.0
1995-11-16,25.38,25.38,25.13,25.13,190800,6.83392711323488,6.83392711323488,6.76661104631965,6.76661104631965,708597.548636683,0.0,1.0
1995-11-17,25.0,25.38,24.88,25.38,130300,6.73160669152372,6.83392711323488,6.69929497940441,6.83392711323488,483911.21901132,0.0,1.0
1995-11-20,25.38,25.5,24.88,25.0,379300,6.83392711323488,6.8662388253542,6.69929497940441,6.73160669152372,1408653.30292397,0.0,1.0
1995-11-21,25.63,25.63,25.38,25.63,170100,6.90124318015012,6.90124318015012,6.83392711323488,6.90124318015012,631721.399492137,0.0,1.0
1995-11-22,26.25,26.5,25.5,25.5,377600,7.06818702609991,7.13550309301515,6.8662388253542,6.8662388253542,1402339.80275268,0.0,1.0
1995-11-24,26.5,26.88,26.5,26.5,90500,7.13550309301515,7.23782351472631,7.13550309301515,7.13550309301515,336101.038530502,0.0,1.0
1995-11-27,27.13,27.13,26.38,26.63,544000,7.30513958164154,7.30513958164154,7.10319138089583,7.17050744781107,2020320.05481318,0.0,1.0
1995-11-28,27.13,27.5,26.75,27.13,395400,7.30513958164154,7.40476736067609,7.20281915993038,7.30513958164154,1468445.86336973,0.0,1.0
1995-11-29,26.88,27.13,26.75,27.0,297000,7.23782351472631,7.30513958164154,7.20281915993038,7.27013522684562,1103005.61816087,0.0,1.0
1995-11-30,27.13,27.13,26.88,26.88,218900,7.30513958164154,7.30513958164154,7.23782351472631,7.23782351472631,812955.992644496,0.0,1.0
1995-12-01,27.5,27.5,26.75,27.0,83000,7.40476736067609,7.40476736067609,7.20281915993038,7.27013522684562,308247.361304217,0.0,1.0
1995-12-04,28.25,29.0,27.5,27.5,288500,7.60671556142181,7.80866376216752,7.40476736067609,7.40476736067609,1071438.11730442,0.0,1.0
1995-12-05,29.5,29.63,29.0,29.0,356100,7.94329589599799,7.97830025079392,7.80866376216752,7.80866376216752,1322492.594704,0.0,1.0
1995-12-06,29.88,30.75,29.75,29.75,549300,8.04561631770915,8.27987623057418,8.01061196291323,8.01061196291323,2040003.32005309,0.0,1.0
1995-12-07,29.25,29.88,29.13,29.75,354200,7.87597982908275,8.04561631770915,7.84366811696344,8.01061196291323,1315436.32980667,0.0,1.0
1995-12-08,29.13,29.38,28.88,29.25,431800,7.84366811696344,7.91098418387868,7.7763520500482,7.87597982908275,1603629.04350796,0.0,1.0
1995-12-11,29.0,29.25,29.0,29.13,233100,7.80866376216752,7.87597982908275,7.80866376216752,7.84366811696344,865692.288192928,0.0,1.0
1995-12-12,29.63,29.63,29.0,29.0,217600,7.97830025079392,7.97830025079392,7.80866376216752,7.80866376216752,808128.021925273,0.0,1.0
1995-12-13,30.0,30.25,29.38,29.5,307300,8.07792802982847,8.1452440967437,7.91098418387868,7.94329589599799,1141258.00155164,0.0,1.0
1995-12-14,29.88,30.25,29.63,30.0,286800,8.04561631770915,8.1452440967437,7.97830025079392,8.07792802982847,1065124.61713313,0.0,1.0
1995-12-15,29.5,29.88,29.38,29.88,779000,7.94329589599799,8.04561631770915,7.91098418387868,8.04561631770915,2893068.60790344,0.0,1.0
1995-12-18,28.88,29.38,28.63,29.25,120800,7.7763520500482,7.91098418387868,7.70903598313297,7.87597982908275,448629.894524692,0.0,1.0
1995-12-19,28.0,28.5,27.63,28.25,359100,7.53939949450657,7.67403162833704,7.43977171547202,7.60671556142181,1333634.06559451,0.0,1.0
1995-12-20,27.25,28.13,27.25,28.0,336900,7.33745129376086,7.57440384930249,7.33745129376086,7.53939949450657,1251187.18100471,0.0,1.0
1995-12-21,27.38,27.38,27.0,27.0,371200,7.37245564855678,7.37245564855678,7.27013522684562,7.27013522684562,1378571.33151958,0.0,1.0
1995-12-22,27.88,28.13,27.25,27.25,398700,7.50708778238725,7.57440384930249,7.33745129376086,7.33745129376086,1480701.4813493,0.0,1.0
1995-12-26,27.88,28.13,27.75,28.0,122200,7.50708778238725,7.57440384930249,7.47208342759133,7.53939949450657,453829.247606932,0.0,1.0
1995-12-27,27.5,27.75,27.38,27.75,102800,7.40476736067609,7.47208342759133,7.37245564855678,7.47208342759133,381781.069181609,0.0,1.0
1995-12-28,27.38,27.75,27.25,27.25,157500,7.37245564855678,7.47208342759133,7.33745129376086,7.33745129376086,584927.221751979,0.0,1.0
1995-12-29,28.13,28.38,27.5,27.5,236900,7.57440384930249,7.64171991621773,7.40476736067609,7.40476736067609,879804.81798758,0.0,1.0
1996-01-02,27.88,28.0,27.62,28.0,245700,7.50708778238725,7.53939949450657,7.43707907279541,7.53939949450657,912486.465933087,0.0,1.0
1996-01-03,27.75,28.12,27.75,28.0,421000,7.47208342759133,7.57171120662588,7.47208342759133,7.53939949450657,1563519.74830211,0.0,1.0
1996-01-04,27.875,28.0,27.625,28.0,593300,7.50574146104895,7.53939949450657,7.43842539413371,7.53939949450657,2203411.55978063,0.0,1.0
1996-01-05,27.75,28.125,27.75,28.0,342300,7.47208342759133,7.57305752796419,7.47208342759133,7.53939949450657,1271241.82860763,0.0,1.0
1996-01-08,27.88,28.0,27.75,27.88,255400,7.50708778238725,7.53939949450657,7.47208342759133,7.50708778238725,948510.555145749,0.0,1.0
1996-01-09,27.88,28.0,27.75,27.88,302600,7.50708778238725,7.53939949450657,7.47208342759133,7.50708778238725,1123803.03048983,0.0,1.0
1996-01-10,27.875,28.0,27.75,27.875,507100,7.50574146104895,7.53939949450657,7.47208342759133,7.50574146104895,1883279.96285986,0.0,1.0
1996-01-11,27.875,28.0,27.75,27.875,756400,7.56632592127267,7.60025563392411,7.53239620862122,7.56632592127267,2786643.11045876,0.225,1.0
1996-01-12,28.625,29.0,27.75,27.75,177000,7.76990419718135,7.87169333513569,7.53239620862122,7.53239620862122,652083.329655209,0.0,1.0
1996-01-15,27.62,28.38,27.5,28.25,470600,7.49710930746371,7.70340196038451,7.46453678331832,7.66811505922701,1733731.15782905,0.0,1.0
1996-01-16,28.38,28.38,27.75,27.75,123200,7.70340196038451,7.70340196038451,7.53239620862122,7.53239620862122,453879.470132892,0.0,1.0
1996-01-17,27.625,28.375,27.5,28.25,361800,7.49846649596977,7.70204477187845,7.46453678331832,7.66811505922701,1332902.53485455,0.0,1.0
1996-01-18,28.375,28.375,27.75,27.75,181000,7.70204477187845,7.70204477187845,7.53239620862122,7.53239620862122,666819.676088096,0.0,1.0
1996-01-19,28.375,28.375,28.125,28.375,225400,7.70204477187845,7.70204477187845,7.63418534657556,7.70204477187845,830393.121493132,0.0,1.0
1996-01-22,28.75,29.0,28.38,28.38,387800,7.80383390983279,7.87169333513569,7.70340196038451,7.70340196038451,1428688.78666831,0.0,1.0
1996-01-23,28.62,28.88,28.25,28.75,249000,7.76854700867529,7.8391208109903,7.66811505922701,7.80383390983279,917337.565447159,0.0,1.0
1996-01-24,28.75,29.0,28.375,28.375,441900,7.80383390983279,7.87169333513569,7.70204477187845,7.70204477187845,1627997.87217309,0.0,1.0
1996-01-25,28.625,28.875,28.25,28.75,503500,7.76990419718135,7.83776362248424,7.66811505922701,7.80383390983279,1854937.60723954,0.0,1.0
1996-01-26,28.75,28.875,28.375,28.75,302100,7.80383390983279,7.83776362248424,7.70204477187845,7.80383390983279,1112962.56434372,0.0,1.0
1996-01-29,29.25,29.38,29.0,29.38,224600,7.93955276043858,7.97483966159609,7.87169333513569,7.97483966159609,827445.852206554,0.0,1.0
1996-01-30,29.62,29.62,29.12,29.12,391000,8.03998470988686,8.03998470988686,7.90426585928108,7.90426585928108,1440477.86381462,0.0,1.0
1996-01-31,29.25,29.375,29.0,29.375,322700,7.93955276043858,7.97348247309003,7.87169333513569,7.97348247309003,1188854.74847309,0.0,1.0
1996-02-01,29.625,29.625,29.125,29.125,479400,8.04134189839292,8.04134189839292,7.90562304778713,7.90562304778713,1766151.1199814,0.0,1.0
1996-02-02,29.625,29.625,29.375,29.625,557300,8.04134189839292,8.04134189839292,7.97348247309003,8.04134189839292,2053141.46676186,0.0,1.0
1996-02-05,31.75,32.125,31.5,31.625,523900,8.61814701346752,8.71993615142186,8.55028758816463,8.58421730081607,1930092.97404726,0.0,1.0
1996-02-06,31.5,31.75,31.375,31.75,275200,8.55028758816463,8.61814701346752,8.51635787551318,8.61814701346752,1013860.63458256,0.0,1.0
1996-02-07,31.0,31.875,30.875,31.5,466100,8.41456873755884,8.65207672611897,8.38063902490739,8.55028758816463,1717152.76809205,0.0,1.0
1996-02-08,30.875,31.0,30.5,30.75,406300,8.38063902490739,8.41456873755884,8.27884988695305,8.34670931225594,1496844.3889204,0.0,1.0
1996-02-09,31.0,31.0,30.75,31.0,224900,8.41456873755884,8.41456873755884,8.34670931225594,8.41456873755884,828551.07818902,0.0,1.0
1996-02-12,31.25,31.25,30.875,30.875,149100,8.48242816286173,8.48242816286173,8.38063902490739,8.38063902490739,549297.313285829,0.0,1.0
1996-02-13,31.0,31.375,31.0,31.25,225800,8.41456873755884,8.51635787551318,8.41456873755884,8.48242816286173,831866.75613642,0.0,1.0
1996-02-14,31.625,31.625,30.875,31.125,192900,8.58421730081607,8.58421730081607,8.38063902490739,8.44849845021029,710660.306725932,0.0,1.0
1996-02-15,31.5,31.75,31.5,31.75,202000,8.55028758816463,8.61814701346752,8.55028758816463,8.61814701346752,744185.494860747,0.0,1.0
1996-02-16,31.375,31.5,31.125,31.5,335200,8.51635787551318,8.55028758816463,8.44849845021029,8.55028758816463,1234905.83107585,0.0,1.0
1996-02-20,30.875,31.625,30.75,31.125,152200,8.38063902490739,8.58421730081607,8.34670931225594,8.44849845021029,560717.981771316,0.0,1.0
1996-02-21,31.125,31.125,30.25,30.875,242100,8.44849845021029,8.44849845021029,8.21099046165016,8.38063902490739,891917.36785043,0.0,1.0
1996-02-22,31.625,31.625,31.0,31.0,186600,8.58421730081607,8.58421730081607,8.41456873755884,8.41456873755884,687450.561094136,0.0,1.0
1996-02-23,32.25,32.25,31.0,31.75,309900,8.75386586407331,8.75386586407331,8.41456873755884,8.61814701346752,1141698.43988785,0.0,1.0
1996-02-26,32.125,32.625,32.0,32.125,212800,8.71993615142186,8.85565500202765,8.68600643877041,8.71993615142186,783973.63022954,0.0,1.0
1996-02-27,32.625,33.125,31.75,32.125,669500,8.85565500202765,8.99137385263344,8.61814701346752,8.71993615142186,2466495.98420431,0.0,1.0
1996-02-28,32.625,33.125,32.375,32.875,245400,8.85565500202765,8.99137385263344,8.78779557672475,8.92351442733054,904074.853657562,0.0,1.0
1996-02-29,32.625,33.0,32.375,32.375,211300,8.85565500202765,8.95744413998199,8.78779557672475,8.78779557672475,778447.500317208,0.0,1.0
1996-03-01,33.62,33.62,32.88,32.88,283700,9.12573551473317,9.12573551473317,8.9248716158366,8.9248716158366,1045175.37075245,0.0,1.0
1996-03-04,32.38,33.75,32.25,33.62,380700,8.78915276523081,9.16102241589067,8.75386586407331,9.12573551473317,1402531.77174993,0.0,1.0
1996-03-05,32.38,32.38,32.12,32.25,137100,8.78915276523081,8.78915276523081,8.7185789629158,8.75386586407331,505088.273987171,0.0,1.0
1996-03-06,32.375,33.75,32.25,33.625,153000,8.78779557672475,9.16102241589067,8.75386586407331,9.12709270323922,563665.251057893,0.0,1.0
1996-03-07,32.375,32.375,32.125,32.25,222900,8.78779557672475,8.78779557672475,8.71993615142186,8.75386586407331,821182.904972578,0.0,1.0
1996-03-08,32.5,32.75,32.25,32.375,159300,8.8217252893762,8.8895847146791,8.75386586407331,8.78779557672475,586874.996689689,0.0,1.0
1996-03-11,31.12,31.12,30.25,30.75,315600,8.44714126170423,8.44714126170423,8.21099046165016,8.34670931225594,1162697.73355471,0.0,1.0
1996-03-12,29.75,30.88,29.5,30.62,384000,8.07527161104437,8.38199621341345,8.00741218574147,8.31142241109844,1414689.25755706,0.0,1.0
1996-03-13,31.125,31.125,30.25,30.75,310300,8.44849845021029,8.44849845021029,8.21099046165016,8.34670931225594,1143172.07453114,0.0,1.0
1996-03-14,29.75,31.125,29.5,31.125,243700,8.07527161104437,8.44849845021029,8.00741218574147,8.44849845021029,897811.906423585,0.0,1.0
1996-03-15,29.875,29.875,28.625,29.75,455200,8.10920132369582,8.10920132369582,7.76990419718135,8.07527161104437,1676996.22406244,0.0,1.0
1996-03-18,31.38,31.38,30.62,30.75,619100,8.51771506401924,8.51771506401924,8.31142241109844,8.34670931225594,2280818.01914994,0.0,1.0
1996-03-19,31.38,31.38,31.12,31.25,490400,8.51771506401924,8.51771506401924,8.44714126170423,8.48242816286173,1806676.07267183,0.0,1.0
1996-03-20,31.375,31.375,30.625,30.75,217500,8.51635787551318,8.51635787551318,8.3127795996045,8.34670931225594,801288.837288181,0.0,1.0
1996-03-21,31.375,31.375,31.125,31.25,120200,8.51635787551318,8.51635787551318,8.44849845021029,8.48242816286173,442827.210308227,0.0,1.0
1996-03-22,30.875,31.375,30.25,31.375,111200,8.38063902490739,8.51635787551318,8.21099046165016,8.51635787551318,409670.430834233,0.0,1.0
1996-03-25,30.62,31.62,30.38,31.12,135100,8.31142241109844,8.58286011231002,8.24627736280766,8.44714126170423,497720.100770728,0.0,1.0
1996-03-26,33.0,33.0,30.88,30.88,350800,8.95744413998199,8.95744413998199,8.38199621341345,8.38199621341345,1292377.58216411,0.0,1.0
1996-03-27,30.625,31.625,30.375,31.125,295700,8.3127795996045,8.58421730081607,8.2449201743016,8.44849845021029,1089384.4100511,0.0,1.0
1996-03-28,33.0,33.0,30.875,30.875,153400,8.95744413998199,8.95744413998199,8.38063902490739,8.38063902490739,565138.885701182,0.0,1.0
1996-03-29,32.75,33.0,32.375,33.0,101000,8.8895847146791,8.95744413998199,8.78779557672475,8.95744413998199,372092.747430374,0.0,1.0
1996-04-01,31.0,31.75,30.75,31.62,208900,8.41456873755884,8.61814701346752,8.34670931225594,8.58286011231002,769605.692457476,0.0,1.0
1996-04-02,31.0,31.75,30.75,31.625,118000,8.41456873755884,8.61814701346752,8.34670931225594,8.58421730081607,434722.21977014,0.0,1.0
1996-04-03,31.75,31.75,30.875,31.125,189500,8.61814701346752,8.61814701346752,8.38063902490739,8.44849845021029,698134.412257978,0.0,1.0
1996-04-04,33.125,33.25,31.75,31.75,273200,8.99137385263344,9.02530356528488,8.61814701346752,8.61814701346752,1006492.46136612,0.0,1.0
1996-04-08,33.88,34.12,32.62,33.0,297700,9.19630931704818,9.26145436533895,8.85429781352159,8.95744413998199,1096752.58326755,0.0,1.0
1996-04-09,33.875,34.125,32.625,33.0,298500,9.19495212854212,9.26281155384501,8.85565500202765,8.95744413998199,1099699.85255412,0.0,1.0
1996-04-10,34.125,34.125,33.75,34.0,362400,9.26281155384501,9.26281155384501,9.16102241589067,9.22888184119356,1335112.98681948,0.0,1.0
1996-04-11,34.0,34.25,33.75,34.125,226400,9.29809845500252,9.36646682599518,9.22973008400985,9.33228264049885,827868.196626652,0.255,1.0
1996-04-12,34.375,34.375,33.625,33.875,193900,9.40065101149152,9.40065101149152,9.19554589851352,9.26391426950618,709026.693135636,0.0,1.0
1996-04-15,33.5,34.0,32.88,33.25,155600,9.16136171301719,9.29809845500252,8.99180815295538,9.09299334202452,568976.55209853,0.0,1.0
1996-04-16,33.5,34.0,32.875,33.25,134600,9.16136171301719,9.29809845500252,8.99044078553552,9.09299334202452,492186.657535103,0.0,1.0
1996-04-17,33.5,33.875,33.25,33.375,147300,9.16136171301719,9.26391426950618,9.09299334202452,9.12717752752085,538626.260437747,0.0,1.0
1996-04-18,32.5,33.125,32.125,33.125,133200,8.88788822904652,9.05880915652819,8.78533567255753,9.05880915652819,487067.331230875,0.0,1.0
1996-04-19,32.625,32.625,31.75,32.5,245200,8.92207241454286,8.92207241454286,8.68278311606853,8.88788822904652,896613.435569148,0.0,1.0
1996-04-22,32.0,32.62,31.62,32.25,157900,8.75115148706119,8.920705047123,8.64723156315234,8.81951985805386,577386.873884048,0.0,1.0
1996-04-23,32.0,32.625,31.625,32.25,248200,8.75115148706119,8.92207241454286,8.6485989305722,8.81951985805386,907583.420506781,0.0,1.0
1996-04-24,33.25,33.375,32.125,32.125,187700,9.09299334202452,9.12717752752085,8.78533567255753,8.78533567255753,686355.390931196,0.0,1.0
1996-04-25,33.625,33.875,33.25,33.375,267100,9.19554589851352,9.26391426950618,9.09299334202452,9.12717752752085,976694.325613864,0.0,1.0
1996-04-26,34.375,34.75,33.5,33.875,328800,9.40065101149152,9.50320356798051,9.16136171301719,9.26391426950618,1202310.3491645,0.0,1.0
1996-04-29,33.38,33.62,33.25,33.5,145100,9.12854489494071,9.19417853109366,9.09299334202452,9.16136171301719,530581.604816817,0.0,1.0
1996-04-30,33.375,33.625,33.25,33.5,114500,9.12717752752085,9.19554589851352,9.09299334202452,9.16136171301719,418687.758452967,0.0,1.0
1996-05-01,32.875,33.125,32.5,33.0,136100,8.99044078553552,9.05880915652819,8.88788822904652,9.02462497103186,497671.65000392,0.0,1.0
1996-05-02,32.38,32.88,32.25,32.62,140100,8.85507141097004,8.99180815295538,8.81951985805386,8.920705047123,512298.29658743,0.0,1.0
1996-05-03,32.875,33.0,32.5,32.75,151400,8.99044078553552,9.02462497103186,8.88788822904652,8.95625660003919,553618.573185845,0.0,1.0
1996-05-06,34.0,34.0,32.12,32.12,187600,9.29809845500252,9.29809845500252,8.78396830513767,8.78396830513767,685989.724766608,0.0,1.0
1996-05-07,34.38,34.5,34.12,34.12,226200,9.40201837891137,9.43483519698785,9.330915273079,9.330915273079,827136.864297477,0.0,1.0
1996-05-08,34.0,34.0,32.125,32.125,295300,9.29809845500252,9.29809845500252,8.78533567255753,8.78533567255753,1079812.18402761,0.0,1.0
1996-05-09,34.375,34.5,34.125,34.125,208900,9.40065101149152,9.43483519698785,9.33228264049885,9.33228264049885,763876.617823797,0.0,1.0
1996-05-10,35.5,35.5,33.625,34.375,165700,9.70830868095851,9.70830868095851,9.19554589851352,9.40065101149152,605908.834721892,0.0,1.0
1996-05-13,35.62,36.0,34.88,35.12,263500,9.74112549903499,9.84504542294384,9.5387551208967,9.60438875704966,963530.343688706,0.0,1.0
1996-05-14,35.75,35.75,35.25,35.75,160900,9.77667705195118,9.77667705195118,9.63994030996584,9.77667705195118,588356.85882168,0.0,1.0
1996-05-15,35.625,36.0,34.875,35.125,176800,9.74249286645484,9.84504542294384,9.53738775347685,9.60575612446951,646497.778991132,0.0,1.0
1996-05-16,35.75,35.75,35.25,35.75,135300,9.77667705195118,9.77667705195118,9.63994030996584,9.77667705195118,494746.320687218,0.0,1.0
1996-05-17,36.0,36.125,35.625,35.75,221500,9.84504542294384,9.87922960844018,9.74249286645484,9.77667705195118,809950.554561853,0.0,1.0
1996-05-20,34.38,34.38,33.88,34.0,219000,9.40201837891137,9.40201837891137,9.26528163692604,9.29809845500252,800808.90044716,0.0,1.0
1996-05-21,35.5,35.75,34.25,34.62,360800,9.70830868095851,9.77667705195118,9.36646682599518,9.46765201506433,1319323.52183258,0.0,1.0
1996-05-22,34.375,34.375,33.875,34.0,156800,9.40065101149152,9.40065101149152,9.26391426950618,9.29809845500252,573364.546073582,0.0,1.0
1996-05-23,35.5,35.75,34.25,34.625,186800,9.70830868095851,9.77667705195118,9.36646682599518,9.46901938248418,683064.395449906,0.0,1.0
1996-05-24,34.625,35.125,34.5,35.125,129200,9.46901938248418,9.60575612446951,9.43483519698785,9.60575612446951,472440.684647365,0.0,1.0
1996-05-28,33.75,34.38,33.62,34.25,361000,9.22973008400985,9.40201837891137,9.19417853109366,9.36646682599518,1320054.85416176,0.0,1.0
1996-05-29,33.0,33.75,32.25,33.75,249600,9.02462497103186,9.22973008400985,8.81951985805386,9.22973008400985,912702.746811009,0.0,1.0
1996-05-30,33.75,34.375,33.625,34.25,235600,9.22973008400985,9.40065101149152,9.19554589851352,9.36646682599518,861509.483768725,0.0,1.0
1996-05-31,33.0,33.75,32.25,33.75,192800,9.02462497103186,9.22973008400985,8.81951985805386,9.22973008400985,705004.36532517,0.0,1.0
1996-06-03,33.5,33.62,32.75,33.0,239900,9.16136171301719,9.19417853109366,8.95625660003919,9.02462497103186,877233.128845998,0.0,1.0
1996-06-04,33.5,33.625,32.75,33.0,185900,9.16136171301719,9.19554589851352,8.95625660003919,9.02462497103186,679773.399968616,0.0,1.0
1996-06-05,32.625,33.75,32.375,33.5,119000,8.92207241454286,9.22973008400985,8.85370404355019,9.16136171301719,435142.735859415,0.0,1.0
1996-06-06,32.5,32.625,32.375,32.5,247100,8.88788822904652,8.92207241454286,8.85370404355019,8.88788822904652,903561.092696316,0.0,1.0
1996-06-07,31.125,32.375,31.0,32.375,477900,8.51186218858686,8.85370404355019,8.47767800309053,8.85370404355019,1747518.60056483,0.0,1.0
1996-06-10,32.88,33.25,32.5,32.5,192500,8.99180815295538,9.09299334202452,8.88788822904652,8.88788822904652,703907.366831407,0.0,1.0
1996-06-11,32.12,32.88,32.12,32.88,357600,8.78396830513767,8.99180815295538,8.78396830513767,8.99180815295538,1307622.20456577,0.0,1.0
1996-06-12,32.125,32.875,32.125,32.875,136400,8.78533567255753,8.99044078553552,8.78533567255753,8.99044078553552,498768.648497683,0.0,1.0
1996-06-13,31.625,32.375,31.625,32.0,204000,8.6485989305722,8.85370404355019,8.6485989305722,8.75115148706119,745958.975758997,0.0,1.0
1996-06-14,30.875,31.625,30.75,31.5,498800,8.4434938175942,8.6485989305722,8.40930963209786,8.61441474507586,1823942.82896367,0.0,1.0
1996-06-17,31.5,31.75,30.5,30.62,283000,8.61441474507586,8.68278311606853,8.3409412611052,8.37375807918168,1034835.24578332,0.0,1.0
1996-06-18,31.5,31.75,30.5,30.5,286400,8.61441474507586,8.68278311606853,8.3409412611052,8.3409412611052,1047267.8953793,0.0,1.0
1996-06-19,31.625,32.375,31.5,31.5,410400,8.6485989305722,8.85370404355019,8.61441474507586,8.61441474507586,1500693.9394681,0.0,1.0
1996-06-20,32.5,32.75,31.375,31.625,176300,8.88788822904652,8.95625660003919,8.58023055957953,8.6485989305722,644669.448168193,0.0,1.0
1996-06-21,31.5,32.625,31.5,32.25,384100,8.61441474507586,8.92207241454286,8.61441474507586,8.81951985805386,1404523.73818153,0.0,1.0
1996-06-24,31.75,32.12,31.38,32.12,138300,8.68278311606853,8.78396830513767,8.58159792699938,8.78396830513767,505716.30562485,0.0,1.0
1996-06-25,31.75,32.125,31.375,32.125,208000,8.68278311606853,8.78533567255753,8.58023055957953,8.78533567255753,760585.622342508,0.0,1.0
1996-06-26,31.625,31.875,31.5,31.875,156200,8.6485989305722,8.71696730156486,8.61441474507586,8.71696730156486,571170.549086056,0.0,1.0
1996-06-27,31.125,31.875,31.0,31.625,218000,8.51186218858686,8.71696730156486,8.47767800309053,8.6485989305722,797152.238801282,0.0,1.0
1996-06-28,31.125,31.25,30.875,31.0,704200,8.51186218858686,8.5460463740832,8.4434938175942,8.47767800309053,2575021.13102689,0.0,1.0
1996-07-01,31.75,31.88,31.5,31.88,86400,8.68278311606853,8.71833466898471,8.61441474507586,8.71833466898471,315935.566203811,0.0,1.0
1996-07-02,32.25,32.62,31.75,31.75,264100,8.81951985805386,8.920705047123,8.68278311606853,8.68278311606853,965724.340676232,0.0,1.0
1996-07-03,31.75,31.875,31.5,31.875,130700,8.68278311606853,8.71696730156486,8.61441474507586,8.71696730156486,477925.677116181,0.0,1.0
1996-07-05,32.0,32.5,32.0,32.5,114900,8.75115148706119,8.88788822904652,8.75115148706119,8.88788822904652,420150.423111318,0.0,1.0
1996-07-08,32.0,32.12,31.25,31.25,274200,8.75115148706119,8.78396830513767,8.5460463740832,8.5460463740832,1002656.62329959,0.0,1.0
1996-07-09,32.38,32.5,32.0,32.12,199600,8.85507141097004,8.88788822904652,8.75115148706119,8.78396830513767,729869.664517138,0.0,1.0
1996-07-10,32.0,32.125,31.25,31.25,328300,8.75115148706119,8.78533567255753,8.5460463740832,8.5460463740832,1200482.01834156,0.0,1.0
1996-07-11,32.375,32.5,32.0,32.125,363500,8.92343978196271,8.9578932174143,8.82007947560793,8.85453291105952,1318808.97810144,0.255,1.0
1996-07-12,31.625,31.875,31.375,31.75,591100,8.71671916925315,8.78562604015634,8.64781229834996,8.75117260470474,2144561.17456881,0.0,1.0
1996-07-15,30.38,30.88,30.0,30.75,477500,8.37356295215528,8.51137669396165,8.26882450838243,8.475545121092,1732410.69337947,0.0,1.0
1996-07-16,29.88,30.25,29.38,30.12,619900,8.2357492103489,8.33773137928562,8.09793546854253,8.30189980641596,2249050.02895484,0.0,1.0
1996-07-17,30.375,30.875,30.0,30.75,186900,8.37218481473722,8.50999855654359,8.26882450838243,8.475545121092,678089.127942667,0.0,1.0
1996-07-18,29.875,30.25,29.375,30.125,223800,8.23437107293084,8.33773137928562,8.09655733112447,8.30327794383403,811965.472624767,0.0,1.0
1996-07-19,29.625,30.125,29.625,30.0,188800,8.16546420202765,8.30327794383403,8.16546420202765,8.26882450838243,684982.489863968,0.0,1.0
1996-07-22,28.88,29.62,28.75,29.5,238100,7.96012172673616,8.16408606460959,7.9242901538665,8.13101076657606,863847.091295607,0.0,1.0
1996-07-23,28.88,29.5,28.75,29.0,228000,7.96012172673616,8.13101076657606,7.9242901538665,7.99319702476969,827203.430556062,0.0,1.0
1996-07-24,28.875,29.625,28.75,29.5,313300,7.95874358931809,8.16546420202765,7.9242901538665,8.13101076657606,1136679.09997024,0.0,1.0
1996-07-25,28.875,29.5,28.75,29.0,242200,7.95874358931809,8.13101076657606,7.9242901538665,7.99319702476969,878722.24070473,0.0,1.0
1996-07-26,29.125,29.375,28.375,28.375,170300,8.02765046022128,8.09655733112447,7.82092984751172,7.82092984751172,617862.913261831,0.0,1.0
1996-07-29,29.25,29.5,29.0,29.5,234200,8.06210389567287,8.13101076657606,7.99319702476969,8.13101076657606,849697.558930833,0.0,1.0
1996-07-30,28.62,29.38,28.38,29.38,240100,7.88845858099684,8.09793546854253,7.82230798492978,8.09793546854253,871103.261739082,0.0,1.0
1996-07-31,29.25,29.5,29.0,29.5,218900,8.06210389567287,8.13101076657606,7.99319702476969,8.13101076657606,794187.855038256,0.0,1.0
1996-08-01,28.625,29.375,28.375,29.25,221600,7.88983671841491,8.09655733112447,7.82092984751172,8.06210389567287,803983.685136945,0.0,1.0
1996-08-02,30.75,31.0,30.62,30.75,145700,8.475545121092,8.54445199199518,8.43971354822234,8.475545121092,528612.016807098,0.0,1.0
1996-08-05,32.5,32.75,30.88,30.88,279100,8.9578932174143,9.02680008831749,8.51137669396165,8.51137669396165,1012598.58538683,0.0,1.0
1996-08-06,31.62,32.25,31.62,32.25,252800,8.71534103183509,8.88898634651112,8.71534103183509,8.88898634651112,917179.944055143,0.0,1.0
1996-08-07,32.5,32.75,30.875,30.875,268000,8.9578932174143,9.02680008831749,8.50999855654359,8.50999855654359,972326.839425548,0.0,1.0
1996-08-08,31.625,32.25,31.625,32.25,214400,8.71671916925315,8.88898634651112,8.71671916925315,8.88898634651112,777861.471540438,0.0,1.0
1996-08-09,31.125,31.625,30.75,31.625,124400,8.57890542744678,8.71671916925315,8.475545121092,8.71671916925315,451333.801584097,0.0,1.0
1996-08-12,29.75,30.25,29.62,30.12,195100,8.19991763747925,8.33773137928562,8.16408606460959,8.30189980641596,707839.426760911,0.0,1.0
1996-08-13,29.12,29.62,29.0,29.5,102500,8.02627232280322,8.16408606460959,7.99319702476969,8.13101076657606,371878.735228054,0.0,1.0
1996-08-14,29.75,30.25,29.625,30.125,283000,8.19991763747925,8.33773137928562,8.16546420202765,8.30327794383403,1026748.1177516,0.0,1.0
1996-08-15,29.125,29.625,29.0,29.5,321500,8.02765046022128,8.16546420202765,7.99319702476969,8.13101076657606,1166429.39878848,0.0,1.0
1996-08-16,29.375,29.5,28.875,29.0,123500,8.09655733112447,8.13101076657606,7.95874358931809,7.99319702476969,448068.524884534,0.0,1.0
1996-08-19,29.38,29.38,28.75,29.12,86400,8.09793546854253,8.09793546854253,7.9242901538665,8.02627232280322,313466.563158087,0.0,1.0
1996-08-20,30.12,30.25,29.38,29.62,218500,8.30189980641596,8.33773137928562,8.09793546854253,8.16408606460959,792736.620949561,0.0,1.0
1996-08-21,29.375,29.375,28.75,29.125,133100,8.09655733112447,8.09655733112447,7.9242901538665,8.02765046022128,482898.14301321,0.0,1.0
1996-08-22,30.125,30.25,29.375,29.625,103900,8.30327794383403,8.33773137928562,8.09655733112447,8.16546420202765,376958.054538487,0.0,1.0
1996-08-23,29.625,30.0,29.5,30.0,104800,8.16546420202765,8.26882450838243,8.13101076657606,8.26882450838243,380223.33123805,0.0,1.0
1996-08-26,29.75,29.88,29.12,29.12,319500,8.19991763747925,8.2357492103489,8.02627232280322,8.02627232280322,1159173.22834501,0.0,1.0
1996-08-27,30.25,30.5,29.75,29.88,372600,8.33773137928562,8.40663825018881,8.19991763747925,8.2357492103489,1351824.55361925,0.0,1.0
1996-08-28,29.75,29.875,29.125,29.125,118300,8.19991763747925,8.23437107293084,8.02765046022128,8.02765046022128,429202.481731501,0.0,1.0
1996-08-29,30.25,30.5,29.75,29.875,192800,8.33773137928562,8.40663825018881,8.19991763747925,8.23437107293084,699494.830750917,0.0,1.0
1996-08-30,30.0,30.25,29.875,30.25,163100,8.26882450838243,8.33773137928562,8.23437107293084,8.33773137928562,591740.699665324,0.0,1.0
1996-09-03,29.75,29.88,29.0,29.25,292700,8.19991763747925,8.2357492103489,7.99319702476969,8.06210389567287,1061940.54440245,0.0,1.0
1996-09-04,29.75,29.875,29.0,29.25,241100,8.19991763747925,8.23437107293084,7.99319702476969,8.06210389567287,874731.346960819,0.0,1.0
1996-09-05,30.25,30.25,29.625,29.75,78300,8.33773137928562,8.33773137928562,8.16546420202765,8.19991763747925,284079.072862016,0.0,1.0
1996-09-06,29.75,30.125,29.5,30.125,115700,8.19991763747925,8.30327794383403,8.13101076657606,8.30327794383403,419769.460154984,0.0,1.0
1996-09-09,30.0,30.12,29.75,30.12,130200,8.26882450838243,8.30189980641596,8.19991763747925,8.30189980641596,472376.695870173,0.0,1.0
1996-09-10,30.0,30.125,29.75,29.875,148300,8.26882450838243,8.30327794383403,8.19991763747925,8.23437107293084,538045.038383615,0.0,1.0
1996-09-11,30.125,30.125,29.75,30.0,287900,8.30327794383403,8.30327794383403,8.19991763747925,8.26882450838243,1044525.73533812,0.0,1.0
1996-09-12,30.375,30.5,30.125,30.25,276400,8.37218481473722,8.40663825018881,8.30327794383403,8.33773137928562,1002802.75528814,0.0,1.0
1996-09-13,30.5,30.625,30.25,30.375,278200,8.40663825018881,8.4410916856404,8.33773137928562,8.37218481473722,1009333.30868727,0.0,1.0
1996-09-16,31.5,31.88,31.5,31.75,303600,8.68226573380156,8.7870041775744,8.68226573380156,8.75117260470474,1101486.67331939,0.0,1.0
1996-09-17,31.5,31.875,31.5,31.75,233500,8.68226573380156,8.78562604015634,8.68226573380156,8.75117260470474,847157.899275617,0.0,1.0
1996-09-18,31.75,31.75,31.25,31.5,722000,8.75117260470474,8.75117260470474,8.61335886289837,8.68226573380156,2619477.5300942,0.0,1.0
1996-09-19,32.625,33.0,31.5,31.625,160800,8.9923466528659,9.09570695922068,8.68226573380156,8.71671916925315,583396.103655328,0.0,1.0
1996-09-20,32.375,32.625,32.125,32.5,540900,8.92343978196271,8.9923466528659,8.85453291105952,8.9578932174143,1962431.29643761,0.0,1.0
1996-09-23,31.75,32.0,31.38,32.0,111700,8.75117260470474,8.82007947560793,8.64919043576803,8.82007947560793,405257.119268036,0.0,1.0
1996-09-24,31.75,32.0,31.375,31.875,247700,8.75117260470474,8.82007947560793,8.64781229834996,8.78562604015634,898676.709424284,0.0,1.0
1996-09-25,31.375,31.75,31.125,31.5,208700,8.64781229834996,8.75117260470474,8.57890542744678,8.68226573380156,757181.385776537,0.0,1.0
1996-09-26,31.25,31.75,31.125,31.5,193800,8.61335886289837,8.75117260470474,8.57890542744678,8.68226573380156,703122.915972653,0.0,1.0
1996-09-27,31.0,31.375,30.75,31.0,91500,8.54445199199518,8.64781229834996,8.475545121092,8.54445199199518,331969.797788946,0.0,1.0
1996-09-30,31.25,31.38,31.12,31.38,232500,8.61335886289837,8.64919043576803,8.57752729002871,8.64919043576803,843529.81405388,0.0,1.0
1996-10-01,31.25,31.375,31.125,31.375,94600,8.61335886289837,8.64781229834996,8.57890542744678,8.64781229834996,343216.861976331,0.0,1.0
1996-10-02,31.25,31.5,31.12,31.25,178500,8.61335886289837,8.68226573380156,8.57752729002871,8.61335886289837,647613.212080076,0.0,1.0
1996-10-03,31.125,31.25,31.125,31.125,144100,8.57890542744678,8.61335886289837,8.57890542744678,8.57890542744678,522807.080452318,0.0,1.0
1996-10-04,31.25,31.5,31.125,31.25,150300,8.61335886289837,8.68226573380156,8.57890542744678,8.61335886289837,545301.208827089,0.0,1.0
1996-10-07,30.75,31.0,30.62,31.0,232300,8.475545121092,8.54445199199518,8.43971354822234,8.54445199199518,842804.197009532,0.0,1.0
1996-10-08,30.75,31.0,30.75,30.88,153600,8.475545121092,8.54445199199518,8.475545121092,8.51137669396165,557273.890058821,0.0,1.0
1996-10-09,30.75,31.0,30.625,31.0,377000,8.475545121092,8.54445199199518,8.4410916856404,8.54445199199518,1367788.12859489,0.0,1.0
1996-10-10,30.75,31.0,30.75,30.875,106900,8.53756130490486,8.60697237242442,8.53756130490486,8.57226683866464,385025.053713114,0.225,1.0
1996-10-11,30.75,31.0,30.5,30.75,135100,8.53756130490486,8.60697237242442,8.46815023738531,8.53756130490486,486593.870501794,0.0,1.0
1996-10-14,31.25,31.25,31.0,31.0,270200,8.67638343994397,8.67638343994397,8.60697237242442,8.60697237242442,973187.741003587,0.0,1.0
1996-10-15,31.25,31.5,31.0,31.5,267900,8.67638343994397,8.74579450746352,8.60697237242442,8.74579450746352,964903.759492453,0.0,1.0
1996-10-16,31.25,31.25,31.0,31.0,102300,8.67638343994397,8.67638343994397,8.60697237242442,8.60697237242442,368457.090690847,0.0,1.0
1996-10-17,31.25,31.5,31.0,31.5,161200,8.67638343994397,8.74579450746352,8.60697237242442,8.74579450746352,580599.051997699,0.0,1.0
1996-10-18,31.25,31.5,31.0,31.375,130800,8.67638343994397,8.74579450746352,8.60697237242442,8.71108897370374,471106.426807066,0.0,1.0
1996-10-21,32.25,32.25,31.25,31.25,200600,8.95402771002217,8.95402771002217,8.67638343994397,8.67638343994397,722507.257014506,0.0,1.0
1996-10-22,32.38,32.88,32.25,32.25,150500,8.99012146513234,9.12894360017144,8.95402771002217,8.95402771002217,542060.52931547,0.0,1.0
1996-10-23,32.25,32.25,31.25,31.5,301100,8.95402771002217,8.95402771002217,8.67638343994397,8.74579450746352,1084481.23174012,0.0,1.0
1996-10-24,32.375,32.875,32.25,32.25,165200,8.98873324378195,9.12755537882105,8.95402771002217,8.95402771002217,595005.976364887,0.0,1.0
1996-10-25,31.875,32.25,31.375,32.125,125800,8.84991110874285,8.95402771002217,8.71108897370374,8.9193221762624,453097.77134808,0.0,1.0
1996-10-28,31.75,32.12,31.38,32.0,145100,8.81520557498307,8.91793395491201,8.71247719505413,8.88461664250262,522611.181419765,0.0,1.0
1996-10-29,31.38,31.75,31.12,31.62,122200,8.71247719505413,8.81520557498307,8.6402896848338,8.7791118198729,440131.539417611,0.0,1.0
1996-10-30,31.75,32.125,31.375,32.0,168000,8.81520557498307,8.9193221762624,8.71108897370374,8.88461664250262,605090.823421919,0.0,1.0
1996-10-31,31.375,31.75,31.125,31.625,133000,8.71108897370374,8.81520557498307,8.64167790618419,8.78050004122329,479030.23520902,0.0,1.0
1996-11-01,31.25,31.375,30.875,31.375,183600,8.67638343994397,8.71108897370374,8.57226683866464,8.71108897370374,661277.828453954,0.0,1.0
1996-11-04,30.0,30.25,29.75,30.12,186700,8.32932810234621,8.39873916986576,8.25991703482666,8.36264541475559,672443.194838526,0.0,1.0
1996-11-05,30.0,30.25,29.75,30.125,139500,8.32932810234621,8.39873916986576,8.25991703482666,8.36403363610598,502441.487305701,0.0,1.0
1996-11-06,30.0,30.375,29.875,30.0,177700,8.32932810234621,8.43344470362554,8.29462256858643,8.32932810234621,640027.615012352,0.0,1.0
1996-11-07,29.5,29.875,29.375,29.75,337500,8.19050596730711,8.29462256858643,8.15580043354733,8.25991703482666,1215584.24348153,0.0,1.0
1996-11-08,29.625,29.875,29.25,29.5,832500,8.22521150106688,8.29462256858643,8.12109489978755,8.19050596730711,2998441.13392112,0.0,1.0
1996-11-11,31.12,31.38,30.0,30.0,338000,8.6402896848338,8.71247719505413,8.32932810234621,8.32932810234621,1217385.10902743,0.0,1.0
1996-11-12,31.125,31.375,30.0,30.125,197500,8.64167790618419,8.71108897370374,8.32932810234621,8.36403363610598,711341.890629935,0.0,1.0
1996-11-13,31.625,32.0,31.375,31.5,355600,8.78050004122329,8.88461664250262,8.71108897370374,8.74579450746352,1280775.57624306,0.0,1.0
1996-11-14,32.25,32.25,31.75,31.875,183800,8.95402771002217,8.95402771002217,8.81520557498307,8.84991110874285,661998.174672314,0.0,1.0
1996-11-15,32.125,32.25,31.875,32.125,159500,8.9193221762624,8.95402771002217,8.84991110874285,8.9193221762624,574476.109141644,0.0,1.0
1996-11-18,32.0,32.25,31.38,32.12,241200,8.88461664250262,8.95402771002217,8.71247719505413,8.91793395491201,868737.53934147,0.0,1.0
1996-11-19,32.0,32.25,31.375,32.125,141100,8.88461664250262,8.95402771002217,8.71108897370374,8.9193221762624,508204.257052576,0.0,1.0
1996-11-20,31.75,31.875,31.375,31.75,239400,8.81520557498307,8.84991110874285,8.71108897370374,8.81520557498307,862254.423376235,0.0,1.0
1996-11-21,32.625,32.625,31.5,31.75,176900,9.0581443113015,9.0581443113015,8.74579450746352,8.81520557498307,637146.230138914,0.0,1.0
1996-11-22,32.5,32.75,32.125,32.75,86800,9.02343877754173,9.09284984506128,8.9193221762624,9.09284984506128,312630.258767992,0.0,1.0
1996-11-25,31.88,31.88,31.5,31.62,210900,8.85129933009324,8.85129933009324,8.74579450746352,8.7791118198729,759605.087260016,0.0,1.0
1996-11-26,31.875,31.875,31.5,31.625,189300,8.84991110874285,8.84991110874285,8.74579450746352,8.78050004122329,681807.695677198,0.0,1.0
1996-11-27,31.875,32.0,31.5,31.625,95000,8.84991110874285,8.88461664250262,8.74579450746352,8.78050004122329,342164.453720728,0.0,1.0
1996-11-29,32.125,32.125,31.625,32.0,41200,8.9193221762624,8.9193221762624,8.78050004122329,8.88461664250262,148391.320982042,0.0,1.0
1996-12-02,31.12,31.75,31.0,31.38,180600,8.6402896848338,8.81520557498307,8.60697237242442,8.71247719505413,650472.635178563,0.0,1.0
1996-12-03,31.25,31.38,30.5,31.12,264300,8.67638343994397,8.71247719505413,8.46815023738531,8.6402896848338,951937.527561983,0.0,1.0
1996-12-04,31.0,31.25,30.38,31.12,455100,8.60697237242442,8.67638343994397,8.43483292497593,8.6402896848338,1639147.81987688,0.0,1.0
1996-12-05,31.5,31.75,30.75,31.0,306200,8.74579450746352,8.81520557498307,8.53756130490486,8.60697237242442,1102850.06030828,0.0,1.0
1996-12-06,31.75,31.75,30.88,31.12,370400,8.81520557498307,8.81520557498307,8.57365506001503,8.6402896848338,1334081.19640166,0.0,1.0
1996-12-09,31.5,31.88,31.25,31.88,181000,8.74579450746352,8.85129933009324,8.67638343994397,8.85129933009324,651913.327615282,0.0,1.0
1996-12-10,31.0,31.5,30.88,31.38,110300,8.60697237242442,8.74579450746352,8.57365506001503,8.71247719505413,397270.939425224,0.0,1.0
1996-12-11,30.75,31.25,30.62,30.75,282300,8.53756130490486,8.67638343994397,8.5014675497947,8.53756130490486,1016768.68721433,0.0,1.0
1996-12-12,30.5,30.62,30.0,30.5,115600,8.46815023738531,8.5014675497947,8.32932810234621,8.46815023738531,416360.114211749,0.0,1.0
1996-12-13,30.0,30.62,29.88,30.5,129700,8.32932810234621,8.5014675497947,8.29601078993682,8.46815023738531,467144.522606089,0.0,1.0
1996-12-16,29.25,29.88,29.12,29.88,297400,8.12109489978755,8.29601078993682,8.08500114467739,8.29601078993682,1071154.82670047,0.0,1.0
1996-12-17,29.12,29.25,28.75,29.25,260500,8.08500114467739,8.12109489978755,7.98227276474845,8.12109489978755,938250.949413154,0.0,1.0
1996-12-18,28.62,29.12,28.12,29.12,123200,7.94617900963828,8.08500114467739,7.80735687459918,8.08500114467739,443733.270509408,0.0,1.0
1996-12-19,30.12,30.12,28.0,28.75,440700,8.36264541475559,8.36264541475559,7.77403956218979,7.98227276474845,1587282.892155,0.0,1.0
1996-12-20,31.0,32.12,30.38,32.12,699100,8.60697237242442,8.91793395491201,8.43483292497593,8.91793395491201,2517970.20627538,0.0,1.0
1996-12-23,31.25,31.25,30.62,30.88,262000,8.67638343994397,8.67638343994397,8.5014675497947,8.57365506001503,943653.54605085,0.0,1.0
1996-12-24,31.25,31.25,31.12,31.25,127100,8.67638343994397,8.67638343994397,8.6402896848338,8.67638343994397,457780.021767416,0.0,1.0
1996-12-26,31.12,31.5,30.88,31.25,94700,8.6402896848338,8.74579450746352,8.57365506001503,8.67638343994397,341083.934393189,0.0,1.0
1996-12-27,30.88,31.5,30.88,31.38,69000,8.57365506001503,8.74579450746352,8.57365506001503,8.71247719505413,248519.445334003,0.0,1.0
1996-12-30,30.25,31.0,30.12,30.88,177300,8.39873916986576,8.60697237242442,8.36264541475559,8.57365506001503,638586.922575633,0.0,1.0
1996-12-31,29.88,30.38,29.88,30.25,161000,8.29601078993682,8.43483292497593,8.29601078993682,8.39873916986576,579878.70577934,0.0,1.0
1997-01-02,30.13,30.13,29.0,30.0,226400,8.36542185745638,8.36542185745638,8.051683832268,8.32932810234621,815431.919182872,0.0,1.0
1997-01-03,30.25,30.63,29.88,30.25,150400,8.39873916986576,8.50424399249548,8.29601078993682,8.39873916986576,541700.35620629,0.0,1.0
1997-01-06,30.0,31.0,29.63,30.75,232500,8.32932810234621,8.60697237242442,8.22659972241727,8.53756130490486,837402.478842835,0.0,1.0
1997-01-07,29.88,29.88,29.13,29.75,178500,8.29601078993682,8.29601078993682,8.08777758737817,8.25991703482666,642908.999885789,0.0,1.0
1997-01-08,29.5,30.13,29.13,30.0,263300,8.19050596730711,8.36542185745638,8.08777758737817,8.32932810234621,948335.796470186,0.0,1.0
1997-01-09,29.38,29.5,29.13,29.5,215900,8.15718865489772,8.19050596730711,8.08777758737817,8.19050596730711,777613.742719002,0.0,1.0
1997-01-10,29.5,29.63,29.0,29.13,167300,8.19050596730711,8.22659972241727,8.051683832268,8.08777758737817,602569.611657661,0.0,1.0
1997-01-13,29.63,29.88,29.25,29.63,156700,8.28906968318487,8.35900783440985,8.1827636933229,8.28906968318487,560137.769069403,0.225,1.0
1997-01-14,30.63,30.75,29.75,29.88,298000,8.5688222880848,8.60239260067279,8.32263999577286,8.35900783440985,1065226.89969804,0.0,1.0
1997-01-15,30.75,30.88,30.25,30.5,124400,8.60239260067279,8.63876043930978,8.46251629822283,8.53245444944781,444678.611820254,0.0,1.0
1997-01-16,30.75,31.0,30.5,31.0,200800,8.60239260067279,8.67233075189777,8.53245444944781,8.67233075189777,717777.051877066,0.0,1.0
1997-01-17,31.63,32.13,30.88,30.88,173400,8.84857489298473,8.98845119543469,8.63876043930978,8.63876043930978,619833.370495434,0.0,1.0
1997-01-20,31.63,31.75,30.75,31.63,111300,8.84857489298473,8.88214520557272,8.60239260067279,8.84857489298473,397851.523276481,0.0,1.0
1997-01-21,31.38,31.75,31.0,31.38,164800,8.77863674175974,8.88214520557272,8.67233075189777,8.77863674175974,589091.923054485,0.0,1.0
1997-01-22,30.13,31.38,29.63,31.25,213700,8.42894598563483,8.77863674175974,8.28906968318487,8.74226890312275,763889.223038491,0.0,1.0
1997-01-23,30.13,30.25,29.63,30.25,278000,8.42894598563483,8.46251629822283,8.28906968318487,8.46251629822283,993735.161463269,0.0,1.0
1997-01-24,29.63,30.0,29.38,29.75,260700,8.28906968318487,8.39257814699784,8.21913153195989,8.32263999577286,931894.807890194,0.0,1.0
1997-01-27,28.88,29.63,28.88,29.5,262100,8.07925522950992,8.28906968318487,8.07925522950992,8.25270184454788,936899.229566629,0.0,1.0
1997-01-28,28.5,29.13,28.25,29.0,222200,7.97294923964795,8.14919338073491,7.90301108842297,8.11282554209791,794273.211788267,0.0,1.0
1997-01-29,29.13,29.25,28.5,28.75,183900,8.14919338073491,8.1827636933229,7.97294923964795,8.04288739087293,657366.533068687,0.0,1.0
1997-01-30,29.38,29.38,28.5,29.0,437700,8.21913153195989,8.21913153195989,7.97294923964795,8.11282554209791,1564596.69126789,0.0,1.0
1997-01-31,28.75,29.88,28.75,29.63,338800,8.04288739087293,8.35900783440985,8.04288739087293,8.28906968318487,1211070.04569696,0.0,1.0
1997-02-03,28.88,29.13,28.75,29.0,188800,8.07925522950992,8.14919338073491,8.04288739087293,8.11282554209791,674882.008936206,0.0,1.0
1997-02-04,28.25,28.75,28.25,28.5,245800,7.90301108842297,8.04288739087293,7.90301108842297,7.97294923964795,878633.462905293,0.0,1.0
1997-02-05,28.38,28.75,28.13,28.38,434400,7.93937892705996,8.04288739087293,7.86944077583498,7.93937892705996,1552800.55445915,0.0,1.0
1997-02-06,28.0,28.5,27.75,28.13,183600,7.83307293719799,7.97294923964795,7.763134785973,7.86944077583498,656294.156995166,0.0,1.0
1997-02-07,28.13,28.25,27.75,28.0,164800,7.86944077583498,7.90301108842297,7.763134785973,7.83307293719799,589091.923054484,0.0,1.0
1997-02-10,27.75,28.13,27.75,28.13,163800,7.763134785973,7.86944077583498,7.763134785973,7.86944077583498,585517.336142746,0.0,1.0
1997-02-11,27.75,27.88,27.5,27.75,221000,7.763134785973,7.79950262461,7.69319663474802,7.763134785973,789983.707494181,0.0,1.0
1997-02-12,28.88,28.88,27.88,27.88,164000,8.07925522950992,8.07925522950992,7.79950262461,7.79950262461,586232.253525094,0.0,1.0
1997-02-13,29.25,29.25,28.75,29.0,251900,8.1827636933229,8.1827636933229,8.04288739087293,8.11282554209791,900438.443066896,0.0,1.0
1997-02-14,31.5,31.75,30.25,31.0,1124800,8.81220705434773,8.88214520557272,8.46251629822283,8.67233075189777,4020695.35832333,0.0,1.0
1997-02-18,34.13,34.88,33.63,34.25,1118700,9.54795640523455,9.75777085890949,9.40808010278458,9.58152671782254,3998890.37816172,0.0,1.0
1997-02-19,33.38,34.25,33.13,34.0,381400,9.3381419515596,9.58152671782254,9.26820380033462,9.51158856659755,1363347.44813702,0.0,1.0
1997-02-20,34.0,34.13,33.25,33.38,708600,9.51158856659755,9.54795640523455,9.30177411292261,9.3381419515596,2532952.28565781,0.0,1.0
1997-02-21,33.38,34.0,33.13,34.0,357500,9.3381419515596,9.51158856659755,9.26820380033462,9.51158856659755,1277914.82094647,0.0,1.0
1997-02-24,33.75,34.0,33.5,33.75,534400,9.44165041537257,9.51158856659755,9.37171226414759,9.44165041537257,1910259.24563299,0.0,1.0
1997-02-25,33.25,33.75,32.88,33.38,1461100,9.30177411292261,9.44165041537257,9.19826564910964,9.3381419515596,5222828.93674094,0.0,1.0
1997-02-26,32.75,33.13,31.88,33.0,521900,9.16189781047265,9.26820380033462,8.91851304420971,9.23183596169763,1865576.90923626,0.0,1.0
1997-02-27,33.63,33.75,33.0,33.13,1077400,9.40808010278458,9.44165041537257,9.23183596169763,9.26820380033462,3851259.93870693,0.0,1.0
1997-02-28,34.0,34.0,33.25,33.75,312400,9.51158856659755,9.51158856659755,9.30177411292261,9.44165041537257,1116700.95122707,0.0,1.0
1997-03-03,33.88,33.88,33.5,33.75,176900,9.47801825400956,9.47801825400956,9.37171226414759,9.44165041537257,632344.424686519,0.0,1.0
1997-03-04,33.5,33.88,33.25,33.75,249000,9.37171226414759,9.47801825400956,9.30177411292261,9.44165041537257,890072.141022856,0.0,1.0
1997-03-05,33.0,33.5,32.88,33.38,203900,9.23183596169763,9.37171226414759,9.19826564910964,9.3381419515596,728858.271303455,0.0,1.0
1997-03-06,33.63,33.75,33.0,33.0,155300,9.40808010278458,9.44165041537257,9.23183596169763,9.23183596169763,555133.34739297,0.0,1.0
1997-03-07,33.13,33.75,32.88,33.75,369600,9.26820380033462,9.44165041537257,9.19826564910964,9.44165041537257,1321167.3225785,0.0,1.0
1997-03-10,33.25,33.63,33.13,33.25,165400,9.30177411292261,9.40808010278458,9.26820380033462,9.30177411292261,591236.675201527,0.0,1.0
1997-03-11,33.13,33.38,32.88,33.38,243600,9.26820380033462,9.3381419515596,9.19826564910964,9.3381419515596,870769.371699468,0.0,1.0
1997-03-12,32.75,32.88,32.63,32.88,188300,9.16189781047265,9.19826564910964,9.12832749788465,9.19826564910964,673094.715480336,0.0,1.0
1997-03-13,32.13,32.63,32.13,32.63,399300,8.98845119543469,9.12832749788465,8.98845119543469,9.12832749788465,1427332.55385713,0.0,1.0
1997-03-14,31.75,32.0,31.5,32.0,760700,8.88214520557272,8.9520833567977,8.81220705434773,8.9520833567977,2719188.26375938,0.0,1.0
1997-03-17,31.5,31.75,31.38,31.75,194900,8.81220705434773,8.88214520557272,8.77863674175974,8.88214520557272,696686.98909781,0.0,1.0
1997-03-18,31.88,32.13,31.5,31.63,310900,8.91851304420971,8.98845119543469,8.81220705434773,8.84857489298473,1111339.07085946,0.0,1.0
1997-03-19,31.5,31.88,31.38,31.75,217200,8.81220705434773,8.91851304420971,8.77863674175974,8.88214520557272,776400.277229576,0.0,1.0
1997-03-20,31.38,31.75,31.0,31.5,178500,8.77863674175974,8.88214520557272,8.67233075189777,8.81220705434773,638063.7637453,0.0,1.0
1997-03-21,30.63,31.63,30.38,31.63,511200,8.5688222880848,8.84857489298473,8.49888413685981,8.84857489298473,1827328.82928066,0.0,1.0
1997-03-24,31.88,32.25,30.75,30.88,304400,8.91851304420971,9.02202150802268,8.60239260067279,8.63876043930978,1088104.25593316,0.0,1.0
1997-03-25,31.88,32.13,31.63,32.13,389100,8.91851304420971,8.98845119543469,8.84857489298473,8.98845119543469,1390871.7673574,0.0,1.0
1997-03-26,29.63,32.13,29.25,31.88,422000,8.28906968318487,8.98845119543469,8.1827636933229,8.91851304420971,1508475.67675359,0.0,1.0
1997-03-27,30.13,30.5,29.63,30.25,943800,8.42894598563483,8.53245444944781,8.28906968318487,8.46251629822283,3373695.12729868,0.0,1.0
1997-03-31,30.38,30.63,30.13,30.38,493300,8.49888413685981,8.5688222880848,8.42894598563483,8.49888413685981,1763343.72356054,0.0,1.0
1997-04-01,30.0,30.63,29.88,30.25,419600,8.39257814699784,8.5688222880848,8.35900783440985,8.46251629822283,1499896.66816542,0.0,1.0
1997-04-02,29.63,30.38,29.38,29.88,375000,8.28906968318487,8.49888413685981,8.21913153195989,8.35900783440985,1340470.09190189,0.0,1.0
1997-04-03,28.5,29.25,28.5,29.25,335800,7.97294923964795,8.1827636933229,7.97294923964795,8.1827636933229,1200346.28496175,0.0,1.0
1997-04-04,28.38,28.38,28.0,28.38,232600,7.93937892705996,7.93937892705996,7.83307293719799,7.93937892705996,831448.915670346,0.0,1.0
1997-04-07,27.13,28.38,26.88,28.25,595800,7.58968817093505,7.93937892705996,7.51975001971007,7.90301108842297,2129738.88201372,0.0,1.0
1997-04-08,27.63,28.13,27.38,27.5,492300,7.72956447338501,7.86944077583498,7.65962632216003,7.69319663474802,1759769.1366488,0.0,1.0
1997-04-09,27.5,27.88,27.38,27.75,344400,7.69319663474802,7.79950262461,7.65962632216003,7.763134785973,1231087.7324027,0.0,1.0
1997-04-10,27.88,28.0,27.38,27.5,320400,7.79950262461,7.83307293719799,7.65962632216003,7.69319663474802,1145297.64652098,0.0,1.0
1997-04-11,26.88,27.63,26.88,27.38,348800,7.58269435581255,7.79426506886536,7.58269435581255,7.72374149784775,1236466.0317362,0.225,1.0
1997-04-14,26.88,27.25,26.5,26.88,447100,7.58269435581255,7.6870692409186,7.4754985278658,7.58269435581255,1584931.08597836,0.0,1.0
1997-04-15,27.63,27.63,26.88,27.13,350200,7.79426506886536,7.79426506886536,7.58269435581255,7.65321792683015,1241428.91145073,0.0,1.0
1997-04-16,28.5,28.75,27.63,27.88,459500,8.03968709600661,8.11021066702421,7.79426506886536,7.86478863988296,1628888.02059284,0.0,1.0
1997-04-17,29.25,29.63,28.38,28.75,490500,8.25125780905942,8.35845363700617,8.00583578191816,8.11021066702421,1738780.35712903,0.0,1.0
1997-04-18,30.13,30.25,29.5,30.25,342000,8.49950077904137,8.53335209312982,8.32178138007702,8.53335209312982,1212360.61597987,0.0,1.0
1997-04-21,29.75,30.13,29.63,30.0,287200,8.39230495109462,8.49950077904137,8.35845363700617,8.46282852211222,1018099.32429655,0.0,1.0
1997-04-22,29.38,29.63,29.25,29.63,97200,8.28793006598857,8.35845363700617,8.25125780905942,8.35845363700617,344565.648752174,0.0,1.0
1997-04-23,29.13,29.38,29.0,29.25,308800,8.21740649497097,8.28793006598857,8.18073423804181,8.25125780905942,1094669.4684637,0.0,1.0
1997-04-24,28.88,29.38,28.75,29.0,250000,8.14688292395337,8.28793006598857,8.11021066702421,8.18073423804181,886228.520453122,0.0,1.0
1997-04-25,28.75,28.88,28.38,28.88,128900,8.11021066702421,8.14688292395337,8.00583578191816,8.14688292395337,456939.42514563,0.0,1.0
1997-04-28,29.13,29.13,28.38,28.5,208300,8.21740649497097,8.21740649497097,8.00583578191816,8.03968709600661,738405.603241542,0.0,1.0
1997-04-29,29.13,29.5,28.88,29.5,250500,8.21740649497097,8.32178138007702,8.14688292395337,8.32178138007702,888000.977494029,0.0,1.0
1997-04-30,29.13,29.38,28.75,29.25,127300,8.21740649497097,8.28793006598857,8.11021066702421,8.25125780905942,451267.56261473,0.0,1.0
1997-05-01,29.88,29.88,28.88,29.0,175300,8.42897720802377,8.42897720802377,8.14688292395337,8.18073423804181,621423.43854173,0.0,1.0
1997-05-02,29.38,30.13,29.25,29.88,222600,8.28793006598857,8.49950077904137,8.25125780905942,8.42897720802377,789097.87461146,0.0,1.0
1997-05-05,30.75,30.88,29.0,29.38,503600,8.67439923516503,8.71107149209418,8.18073423804181,8.28793006598857,1785218.73160077,0.0,1.0
1997-05-06,31.0,31.75,30.5,31.0,231600,8.74492280618263,8.95649351923544,8.60387566414743,8.74492280618263,821002.101347773,0.0,1.0
1997-05-07,30.75,31.25,30.75,31.0,181300,8.67439923516503,8.81544637720023,8.67439923516503,8.74492280618263,642692.923032604,0.0,1.0
1997-05-08,31.0,31.13,30.63,30.75,357700,8.74492280618263,8.78159506311178,8.64054792107658,8.67439923516503,1268015.76706433,0.0,1.0
1997-05-09,30.88,31.13,30.5,30.75,142900,8.71107149209418,8.78159506311178,8.60387566414743,8.67439923516503,506568.222291005,0.0,1.0
1997-05-12,31.25,31.88,30.88,31.25,379100,8.81544637720023,8.99316577616459,8.71107149209418,8.81544637720023,1343876.92841512,0.0,1.0
1997-05-13,30.88,31.5,30.88,31.5,225000,8.71107149209418,8.88596994821783,8.71107149209418,8.88596994821783,797605.66840781,0.0,1.0
1997-05-14,30.25,31.38,30.13,31.13,316200,8.53335209312982,8.85211863412938,8.49950077904137,8.78159506311178,1120901.83266911,0.0,1.0
1997-05-15,31.13,31.13,30.13,30.25,238700,8.78159506311178,8.78159506311178,8.49950077904137,8.53335209312982,846170.991328642,0.0,1.0
1997-05-16,30.38,31.25,30.38,31.0,204400,8.57002435005898,8.81544637720023,8.57002435005898,8.74492280618263,724580.438322473,0.0,1.0
1997-05-19,30.5,30.63,30.0,30.13,75700,8.60387566414743,8.64054792107658,8.46282852211222,8.49950077904137,268349.995993205,0.0,1.0
1997-05-20,30.5,30.63,30.0,30.25,151700,8.60387566414743,8.64054792107658,8.46282852211222,8.53335209312982,537763.466210954,0.0,1.0
1997-05-21,30.25,30.75,30.13,30.5,158000,8.53335209312982,8.67439923516503,8.49950077904137,8.60387566414743,560096.424926374,0.0,1.0
1997-05-22,30.13,30.38,29.75,30.0,154000,8.49950077904137,8.57002435005898,8.39230495109462,8.46282852211222,545916.768599124,0.0,1.0
1997-05-23,30.5,30.63,30.13,30.13,97100,8.60387566414743,8.64054792107658,8.49950077904137,8.49950077904137,344211.157343993,0.0,1.0
1997-05-27,30.63,30.75,30.25,30.38,123700,8.64054792107658,8.67439923516503,8.53335209312982,8.57002435005898,438505.871920205,0.0,1.0
1997-05-28,30.0,30.63,30.0,30.5,153100,8.46282852211222,8.64054792107658,8.46282852211222,8.60387566414743,542726.345925492,0.0,1.0
1997-05-29,29.63,30.13,29.38,30.13,194000,8.35845363700617,8.49950077904137,8.28793006598857,8.49950077904137,687713.331871623,0.0,1.0
1997-05-30,29.13,29.63,29.0,29.38,156600,8.21740649497097,8.35845363700617,8.18073423804181,8.28793006598857,555133.545211836,0.0,1.0
1997-06-02,28.88,29.13,28.75,29.0,114500,8.14688292395337,8.21740649497097,8.11021066702421,8.18073423804181,405892.66236753,0.0,1.0
1997-06-03,28.25,28.88,28.25,28.63,268300,7.96916352498901,8.14688292395337,7.96916352498901,8.07635935293576,951100.448150291,0.0,1.0
1997-06-04,28.38,28.5,28.0,28.13,318400,8.00583578191816,8.03968709600661,7.89863995397141,7.93531221090056,1128700.6436491,0.0,1.0
1997-06-05,28.25,28.88,28.13,28.25,145700,7.96916352498901,8.14688292395337,7.93531221090056,7.96916352498901,516493.98172008,0.0,1.0
1997-06-06,28.88,29.13,28.25,28.25,178700,8.14688292395337,8.21740649497097,7.96916352498901,7.96916352498901,633476.146419892,0.0,1.0
1997-06-09,28.75,28.88,28.5,28.88,190900,8.11021066702421,8.14688292395337,8.03968709600661,8.14688292395337,676724.098218005,0.0,1.0
1997-06-10,28.5,28.75,28.38,28.75,194900,8.03968709600661,8.11021066702421,8.00583578191816,8.11021066702421,690903.754545254,0.0,1.0
1997-06-11,28.5,28.88,28.5,28.63,150400,8.03968709600661,8.14688292395337,8.03968709600661,8.07635935293576,533155.077904599,0.0,1.0
1997-06-12,28.63,28.75,28.38,28.63,106200,8.07635935293576,8.11021066702421,8.00583578191816,8.07635935293576,376469.875488487,0.0,1.0
1997-06-13,28.5,28.75,28.38,28.75,133500,8.03968709600661,8.11021066702421,8.00583578191816,8.11021066702421,473246.029921967,0.0,1.0
1997-06-16,28.63,28.75,28.38,28.75,191100,8.07635935293576,8.11021066702421,8.00583578191816,8.11021066702421,677433.081034367,0.0,1.0
1997-06-17,28.75,28.75,28.25,28.5,218600,8.11021066702421,8.11021066702421,7.96916352498901,8.03968709600661,774918.218284211,0.0,1.0
1997-06-18,28.75,28.88,28.25,28.63,382600,8.11021066702421,8.14688292395337,7.96916352498901,8.07635935293576,1356284.12770146,0.0,1.0
1997-06-19,29.63,29.63,28.75,29.13,650000,8.35845363700617,8.35845363700617,8.11021066702421,8.21740649497097,2304194.15317812,0.0,1.0
1997-06-20,29.38,29.75,29.25,29.63,623500,8.28793006598857,8.39230495109462,8.25125780905942,8.35845363700617,2210253.93001009,0.0,1.0
1997-06-23,28.75,29.25,28.63,29.25,142200,8.11021066702421,8.25125780905942,8.07635935293576,8.25125780905942,504086.782433736,0.0,1.0
1997-06-24,29.5,29.5,28.5,28.75,181600,8.32178138007702,8.32178138007702,8.03968709600661,8.11021066702421,643756.397257148,0.0,1.0
1997-06-25,29.0,29.56,28.75,29.5,300400,8.18073423804181,8.33870703712124,8.11021066702421,8.32178138007702,1064892.19017647,0.0,1.0
1997-06-26,29.0,29.25,28.88,28.88,322400,8.18073423804181,8.25125780905942,8.14688292395337,8.14688292395337,1142880.29997635,0.0,1.0
1997-06-27,28.81,29.38,28.5,29.0,495400,8.12713632406844,8.28793006598857,8.03968709600661,8.18073423804181,1756150.43612991,0.0,1.0
1997-06-30,31.13,31.13,28.38,28.88,332800,8.78159506311178,8.78159506311178,8.00583578191816,8.14688292395337,1179747.4064272,0.0,1.0
1997-07-01,29.44,30.75,29.19,30.19,340700,8.30485572303279,8.67439923516503,8.23433215201519,8.5164264360856,1207752.22767352,0.0,1.0
1997-07-02,29.5,29.5,29.13,29.25,284400,8.32178138007702,8.32178138007702,8.21740649497097,8.25125780905942,1008173.56486747,0.0,1.0
1997-07-03,29.38,29.81,29.25,29.5,213500,8.28793006598857,8.40923060813885,8.25125780905942,8.32178138007702,756839.156466966,0.0,1.0
1997-07-07,28.25,29.19,28.19,29.19,442400,7.96916352498901,8.23433215201519,7.95223786794478,8.23433215201519,1568269.98979385,0.0,1.0
1997-07-08,28.31,28.38,27.81,28.19,644800,7.98608918203323,8.00583578191816,7.84504203999803,7.95223786794478,2285760.59995269,0.0,1.0
1997-07-09,27.31,28.31,27.31,28.19,689400,7.70399489796283,7.98608918203323,7.70399489796283,7.95223786794478,2443863.76800153,0.0,1.0
1997-07-10,27.56,27.63,27.5,27.56,392000,7.77451846898043,7.79426506886536,7.7575928119362,7.77451846898043,1389606.3200705,0.0,1.0
1997-07-11,28.06,28.25,27.56,27.56,578600,7.97903682493147,8.03306451547805,7.83685869191416,7.83685869191416,2034771.40865802,0.225,1.0
1997-07-14,27.63,27.75,27.44,27.69,421900,7.85676363053659,7.89088638246074,7.80273593999001,7.87382500649866,1483702.13845976,0.0,1.0
1997-07-15,27.75,27.94,27.56,27.88,235300,7.89088638246074,7.94491407300732,7.83685869191416,7.92785269704524,827483.084094765,0.0,1.0
1997-07-16,27.75,27.94,27.63,27.75,162100,7.89088638246074,7.94491407300732,7.85676363053659,7.89088638246074,570059.532221681,0.0,1.0
1997-07-17,27.63,27.69,27.38,27.38,214700,7.85676363053659,7.87382500649866,7.78567456402793,7.78567456402793,755038.751190591,0.0,1.0
1997-07-18,27.63,27.94,27.25,27.31,361200,7.85676363053659,7.94491407300732,7.74870824944343,7.76576962540551,1270237.52645571,0.0,1.0
1997-07-21,27.69,27.88,27.38,27.63,185100,7.87382500649866,7.92785269704524,7.78567456402793,7.85676363053659,650943.98158071,0.0,1.0
1997-07-22,28.06,28.19,27.5,27.88,388500,7.97903682493147,8.01600313951598,7.81979731595209,7.92785269704524,1366243.85112969,0.0,1.0
1997-07-23,27.81,28.0,27.75,27.94,406600,7.90794775842282,7.9619754489694,7.89088638246074,7.94491407300732,1429896.39606006,0.0,1.0
1997-07-24,27.56,27.69,27.31,27.56,470900,7.83685869191416,7.87382500649866,7.76576962540551,7.83685869191416,1656021.18274639,0.0,1.0
1997-07-25,27.5,27.81,27.44,27.56,470000,7.81979731595209,7.90794775842282,7.80273593999001,7.83685869191416,1652856.13907582,0.0,1.0
1997-07-28,27.56,27.75,27.5,27.69,445500,7.83685869191416,7.89088638246074,7.81979731595209,7.87382500649866,1566696.6169325,0.0,1.0
1997-07-29,27.69,27.75,27.56,27.75,384100,7.87382500649866,7.89088638246074,7.83685869191416,7.89088638246074,1350770.30429579,0.0,1.0
1997-07-30,28.06,28.25,27.56,27.75,405000,7.97903682493147,8.03306451547805,7.83685869191416,7.89088638246074,1424269.65175682,0.0,1.0
1997-07-31,29.25,29.63,29.06,29.06,398400,8.31742078151267,8.42547616260583,8.26339309096609,8.26339309096609,1401059.33150597,0.0,1.0
1997-08-01,29.38,29.38,28.94,29.19,311600,8.35438709609717,8.35438709609717,8.22927033904194,8.3003594055506,1095808.45305537,0.0,1.0
1997-08-04,29.38,29.75,29.19,29.5,174400,8.35438709609717,8.45959891452998,8.3003594055506,8.38850984802133,613315.129052814,0.0,1.0
1997-08-05,29.25,29.25,28.75,29.13,360000,8.31742078151267,8.31742078151267,8.17524264849536,8.28329802958852,1266017.46822829,0.0,1.0
1997-08-06,29.44,30.0,29.25,29.63,264000,8.37144847205925,8.53068798103864,8.31742078151267,8.42547616260583,928412.810034076,0.0,1.0
1997-08-07,29.69,29.75,29.38,29.63,303800,8.44253753856791,8.45959891452998,8.35438709609717,8.42547616260583,1068378.07457709,0.0,1.0
1997-08-08,29.94,30.19,29.69,30.0,657000,8.51362660507656,8.58471567158522,8.44253753856791,8.53068798103864,2310481.87951662,0.0,1.0
1997-08-11,30.13,30.38,29.88,30.19,258800,8.56765429562314,8.63874336213179,8.49656522911448,8.58471567158522,910125.891048556,0.0,1.0
1997-08-12,29.63,30.31,29.5,30.13,305300,8.42547616260583,8.61883842350937,8.38850984802133,8.56765429562314,1073653.14736138,0.0,1.0
1997-08-13,29.88,30.0,29.38,29.94,309800,8.49656522911448,8.53068798103864,8.35438709609717,8.51362660507656,1089478.36571423,0.0,1.0
1997-08-14,29.69,29.94,29.5,29.88,149400,8.44253753856791,8.51362660507656,8.38850984802133,8.49656522911448,525397.249314738,0.0,1.0
1997-08-15,29.5,29.56,29.25,29.56,277000,8.38850984802133,8.4055712239834,8.31742078151267,8.4055712239834,974130.107497875,0.0,1.0
1997-08-18,29.38,29.44,28.94,29.38,333000,8.35438709609717,8.37144847205925,8.22927033904194,8.35438709609717,1171066.15811116,0.0,1.0
1997-08-19,29.19,29.5,29.0,29.38,222700,8.3003594055506,8.38850984802133,8.24633171500402,8.35438709609717,783172.472706775,0.0,1.0
1997-08-20,29.19,29.25,29.0,29.19,120900,8.3003594055506,8.31742078151267,8.24633171500402,8.3003594055506,425170.866413332,0.0,1.0
1997-08-21,28.81,29.31,28.81,29.06,184900,8.19230402445744,8.33448215747475,8.19230402445744,8.26339309096609,650240.638542805,0.0,1.0
1997-08-22,29.0,29.0,28.38,28.5,179100,8.24633171500402,8.24633171500402,8.07003083006255,8.10415358198671,629843.690443572,0.0,1.0
1997-08-25,28.94,29.0,28.75,29.0,156800,8.22927033904194,8.24633171500402,8.17524264849536,8.24633171500402,551420.941717209,0.0,1.0
1997-08-26,28.88,29.0,28.63,28.81,167200,8.21220896307986,8.24633171500402,8.14111989657121,8.19230402445744,587994.779688248,0.0,1.0
1997-08-27,28.38,28.81,28.31,28.56,299300,8.07003083006255,8.19230402445744,8.05012589144013,8.12121495794878,1052552.85622424,0.0,1.0
1997-08-28,28.13,28.56,28.13,28.25,297100,7.9989417635539,8.12121495794878,7.9989417635539,8.03306451547805,1044816.08280729,0.0,1.0
1997-08-29,28.0,28.38,27.94,28.0,312300,7.9619754489694,8.07003083006255,7.94491407300732,7.9619754489694,1098270.15368804,0.0,1.0
1997-09-02,28.0,28.19,28.0,28.0,220100,7.9619754489694,8.01600313951598,7.9619754489694,7.9619754489694,774029.013214015,0.0,1.0
1997-09-03,28.0,28.25,28.0,28.19,397400,7.9619754489694,8.03306451547805,7.9619754489694,8.01600313951598,1397542.61631645,0.0,1.0
1997-09-04,28.06,28.31,28.0,28.0,291000,7.97903682493147,8.05012589144013,7.9619754489694,7.9619754489694,1023364.1201512,0.0,1.0
1997-09-05,28.0,28.25,28.0,28.06,659700,7.9619754489694,8.03306451547805,7.9619754489694,7.97903682493147,2319977.01052833,0.0,1.0
1997-09-08,28.13,28.31,28.0,28.13,920900,7.9989417635539,8.05012589144013,7.9619754489694,7.9989417635539,3238543.01803174,0.0,1.0
1997-09-09,27.88,28.13,27.75,28.06,269900,7.92785269704524,7.9989417635539,7.89088638246074,7.97903682493147,949161.429652262,0.0,1.0
1997-09-10,28.0,28.0,27.63,27.63,257800,7.9619754489694,7.9619754489694,7.85676363053659,7.85676363053659,906609.175859033,0.0,1.0
1997-09-11,27.75,27.94,27.56,27.94,217800,7.89088638246074,7.94491407300732,7.83685869191416,7.94491407300732,765940.568278113,0.0,1.0
1997-09-12,27.75,27.94,27.5,27.63,284000,7.89088638246074,7.94491407300732,7.81979731595209,7.85676363053659,998747.113824536,0.0,1.0
1997-09-15,27.75,27.86,27.5,27.5,304100,7.89088638246074,7.92216557172455,7.81979731595209,7.81979731595209,1069433.08913395,0.0,1.0
1997-09-16,27.5,27.81,27.44,27.75,935700,7.81979731595209,7.90794775842282,7.80273593999001,7.89088638246074,3290590.40283668,0.0,1.0
1997-09-17,27.44,27.56,27.31,27.56,194000,7.80273593999001,7.83685869191416,7.76576962540551,7.83685869191416,682242.746767465,0.0,1.0
1997-09-18,27.5,27.75,27.38,27.44,287800,7.81979731595209,7.89088638246074,7.78567456402793,7.80273593999001,1012110.63154472,0.0,1.0
1997-09-19,27.38,27.69,27.19,27.44,540300,7.78567456402793,7.87382500649866,7.73164687348135,7.80273593999001,1900081.21689928,0.0,1.0
1997-09-22,27.63,27.75,27.31,27.56,252000,7.85676363053659,7.89088638246074,7.76576962540551,7.83685869191416,886212.227759799,0.0,1.0
1997-09-23,27.94,28.0,27.38,27.56,206200,7.94491407300732,7.9619754489694,7.78567456402793,7.83685869191416,725146.672079646,0.0,1.0
1997-09-24,27.56,28.19,27.56,28.13,188100,7.83685869191416,8.01600313951598,7.83685869191416,7.9989417635539,661494.127149279,0.0,1.0
1997-09-25,28.63,28.94,27.69,27.88,598900,8.14111989657121,8.22927033904194,7.87382500649866,7.92785269704524,2106160.72700533,0.0,1.0
1997-09-26,28.0,28.5,27.5,28.38,373800,7.9619754489694,8.10415358198671,7.81979731595209,8.07003083006255,1314548.1378437,0.0,1.0
1997-09-29,28.13,28.31,27.69,27.88,522700,7.9989417635539,8.05012589144013,7.87382500649866,7.92785269704524,1838187.02956368,0.0,1.0
1997-09-30,28.81,29.19,28.38,28.5,488900,8.19230402445744,8.3003594055506,8.07003083006255,8.10415358198671,1719322.0561578,0.0,1.0
1997-10-01,29.25,29.88,28.81,29.0,553400,8.31742078151267,8.49656522911448,8.19230402445744,8.24633171500402,1946150.18588204,0.0,1.0
1997-10-02,29.81,29.94,29.19,29.44,307900,8.47666029049206,8.51362660507656,8.3003594055506,8.37144847205925,1082796.60685414,0.0,1.0
1997-10-03,29.56,29.94,29.06,29.88,286900,8.4055712239834,8.51362660507656,8.26339309096609,8.49656522911448,1008945.58787415,0.0,1.0
1997-10-06,29.44,29.56,29.06,29.56,120700,8.37144847205925,8.4055712239834,8.26339309096609,8.4055712239834,424467.523375428,0.0,1.0
1997-10-07,29.25,29.44,28.88,29.19,226500,8.31742078151267,8.37144847205925,8.21220896307986,8.3003594055506,796535.990426963,0.0,1.0
1997-10-08,28.81,29.19,28.63,29.0,283900,8.19230402445744,8.3003594055506,8.14111989657121,8.24633171500402,998395.442305584,0.0,1.0
1997-10-09,28.38,28.88,28.38,28.63,234700,8.07003083006255,8.21220896307986,8.07003083006255,8.14111989657121,825373.054981052,0.0,1.0
1997-10-10,28.38,28.44,28.0,28.19,110000,8.13401098992034,8.151207630491,8.02509893297285,8.0795549614466,383795.891580247,0.225,1.0
1997-10-13,28.44,28.56,28.06,28.25,281300,8.151207630491,8.18560091163231,8.04229557354351,8.09675160201725,981470.766377485,0.0,1.0
1997-10-14,28.25,28.5,28.06,28.5,152800,8.09675160201725,8.16840427106166,8.04229557354351,8.16840427106166,533127.383940561,0.0,1.0
1997-10-15,28.13,28.19,27.81,28.0,156700,8.06235832087594,8.0795549614466,7.97064290449911,8.02509893297285,546734.69282386,0.0,1.0
1997-10-16,28.06,28.25,28.0,28.25,286800,8.04229557354351,8.09675160201725,8.02509893297285,8.09675160201725,1000660.5609565,0.0,1.0
1997-10-17,28.0,28.06,27.56,28.0,236000,8.02509893297285,8.04229557354351,7.89899023545471,8.02509893297285,823416.64011762,0.0,1.0
1997-10-20,28.19,28.25,27.81,28.19,276200,8.0795549614466,8.09675160201725,7.97064290449911,8.0795549614466,963676.5932224,0.0,1.0
1997-10-21,28.25,28.25,27.69,28.0,150500,8.09675160201725,8.09675160201725,7.9362496233578,8.02509893297285,525102.560752974,0.0,1.0
1997-10-22,28.0,28.13,27.75,28.13,123000,8.02509893297285,8.06235832087594,7.95344626392845,8.06235832087594,429153.587857912,0.0,1.0
1997-10-23,27.88,28.13,27.5,27.88,148500,7.99070565183154,8.06235832087594,7.88179359488405,7.99070565183154,518124.453633333,0.0,1.0
1997-10-24,27.56,28.19,27.44,27.94,538100,7.89899023545471,8.0795549614466,7.8645969543134,8.0079022924022,1877459.72053937,0.0,1.0
1997-10-27,25.75,26.56,25.75,26.5,708600,7.38022491157325,7.61237955927711,7.38022491157325,7.59518291870645,2472343.35248875,0.0,1.0
1997-10-28,25.19,25.31,23.5,23.5,1238300,7.21972293291379,7.2541162140551,6.73535089017365,6.73535089017365,4320495.02312563,0.0,1.0
1997-10-29,24.63,25.75,24.06,25.31,864500,7.05922095425433,7.38022491157325,6.8958528688331,7.2541162140551,3016286.80246476,0.0,1.0
1997-10-30,24.06,24.63,24.06,24.5,663500,6.8958528688331,7.05922095425433,6.8958528688331,7.02196156635125,2314987.03694085,0.0,1.0
1997-10-31,23.94,24.38,23.88,24.31,534400,6.86145958769179,6.98756828520993,6.84426294712113,6.9675055378775,1864550.22236803,0.0,1.0
1997-11-03,24.75,25.06,24.31,24.31,309500,7.09361423539565,7.1824635450107,6.9675055378775,6.9675055378775,1079862.07676442,0.0,1.0
1997-11-04,24.81,25.0,24.56,24.88,319800,7.1108108759663,7.16526690444005,7.0391582069219,7.13087362329874,1115799.32843057,0.0,1.0
1997-11-05,24.56,25.63,24.56,24.69,279100,7.0391582069219,7.34583163043194,7.0391582069219,7.07641759482499,973794.84854588,0.0,1.0
1997-11-06,24.5,24.63,24.31,24.31,280600,7.02196156635125,7.05922095425433,6.9675055378775,6.9675055378775,979028.42888561,0.0,1.0
1997-11-07,24.0,24.38,23.69,24.38,488400,6.87865622826245,6.98756828520993,6.78980691864739,6.98756828520993,1704053.75861629,0.0,1.0
1997-11-10,23.75,23.94,23.63,23.88,297800,6.80700355921805,6.86145958769179,6.77261027807673,6.84426294712113,1039040.15011452,0.0,1.0
1997-11-11,23.81,23.81,23.44,23.75,335300,6.8242001997887,6.8242001997887,6.71815424960299,6.80700355921805,1169879.65860779,0.0,1.0
1997-11-12,23.38,23.81,23.25,23.56,327400,6.70095760903233,6.8242001997887,6.66369822112924,6.7525475307443,1142316.13548521,0.0,1.0
1997-11-13,23.0,23.44,23.0,23.38,384200,6.59204555208484,6.71815424960299,6.59204555208484,6.70095760903233,1340494.37768301,0.0,1.0
1997-11-14,22.81,23.31,22.69,23.06,341300,6.5375895236111,6.6808948616999,6.50319624246979,6.6092421926555,1190813.97996671,0.0,1.0
1997-11-17,23.0,23.19,22.94,23.0,187100,6.59204555208484,6.64650158055859,6.57484891151419,6.59204555208484,652801.921042401,0.0,1.0
1997-11-18,22.5,22.88,22.44,22.75,219200,6.44874021399604,6.55765227094353,6.43154357342539,6.52039288304044,764800.540312637,0.0,1.0
1997-11-19,22.56,22.94,22.31,22.44,257000,6.4659368545667,6.57484891151419,6.3942841855223,6.43154357342539,896686.764873848,0.0,1.0
1997-11-20,22.56,22.69,22.31,22.63,839900,6.4659368545667,6.50319624246979,6.3942841855223,6.48599960189913,2930456.08489317,0.0,1.0
1997-11-21,22.5,22.63,22.38,22.5,282400,6.44874021399604,6.48599960189913,6.41434693285473,6.44874021399604,985308.725293287,0.0,1.0
1997-11-24,22.31,22.5,22.19,22.44,513500,6.3942841855223,6.44874021399604,6.35989090438099,6.43154357342539,1791629.00296779,0.0,1.0
1997-11-25,22.19,22.38,22.19,22.38,293300,6.35989090438099,6.41434693285473,6.35989090438099,6.41434693285473,1023339.40909533,0.0,1.0
1997-11-26,21.13,22.25,21.13,22.19,842200,6.05608358763273,6.37708754495164,6.05608358763273,6.35989090438099,2938480.90808076,0.0,1.0
1997-11-28,20.94,21.13,20.88,21.13,184000,6.00162755915898,6.05608358763273,5.98443091858833,6.05608358763273,641985.855006958,0.0,1.0
1997-12-01,20.38,21.0,20.13,21.0,235900,5.84112558049953,6.01882419972964,5.76947291145513,6.01882419972964,823067.734761637,0.0,1.0
1997-12-02,20.69,20.69,19.88,20.63,460800,5.92997489011458,5.92997489011458,5.69782024241073,5.91277824954393,1607755.88036525,0.0,1.0
1997-12-03,20.19,20.56,20.0,20.56,137400,5.78666955202578,5.8927155022115,5.73221352355204,5.8927155022115,479395.959119326,0.0,1.0
1997-12-04,19.88,20.25,19.88,20.13,332200,5.69782024241073,5.80386619259644,5.69782024241073,5.76947291145513,1159063.59257234,0.0,1.0
1997-12-05,20.0,20.25,19.75,19.88,249500,5.73221352355204,5.80386619259644,5.66056085450764,5.69782024241073,870518.863175195,0.0,1.0
1997-12-08,20.13,20.19,19.56,20.0,435400,5.76947291145513,5.78666955202578,5.60610482603389,5.73221352355204,1519133.91994581,0.0,1.0
1997-12-09,19.63,20.0,19.25,20.0,329100,5.62616757336633,5.73221352355204,5.51725551641884,5.73221352355204,1148247.5265369,0.0,1.0
1997-12-10,16.75,17.25,16.0,16.75,1333200,4.80072882597483,4.94403416406363,4.58577081884163,4.80072882597483,4651606.20595259,0.0,1.0
1997-12-11,16.0,16.88,15.88,16.75,1681200,4.58577081884163,4.83798821387792,4.55137753770032,4.80072882597483,5865796.84477009,0.0,1.0
1997-12-12,15.94,16.25,15.75,16.13,1840400,4.56857417827097,4.65742348788603,4.51411814979723,4.62303020674472,6421254.17149351,0.0,1.0
1997-12-15,15.5,15.94,15.5,15.94,968400,4.44246548075283,4.56857417827097,4.44246548075283,4.56857417827097,3378799.4673301,0.0,1.0
1997-12-16,15.44,15.75,15.31,15.56,559600,4.42526884018217,4.51411814979723,4.38800945227909,4.45966212132349,1952474.37207551,0.0,1.0
1997-12-17,15.31,15.56,15.31,15.44,1158600,4.38800945227909,4.45966212132349,4.38800945227909,4.42526884018217,4042417.45440794,0.0,1.0
1997-12-18,15.13,15.38,15.0,15.38,1133700,4.33641953056712,4.40807219961152,4.29916014266403,4.40807219961152,3955540.02076841,0.0,1.0
1997-12-19,15.06,15.19,14.94,15.06,1048700,4.31635678323468,4.35361617113777,4.28196350209337,4.31635678323468,3658970.46818368,0.0,1.0
1997-12-22,15.13,15.25,15.13,15.13,324700,4.33641953056712,4.37081281170843,4.33641953056712,4.33641953056712,1132895.69087369,0.0,1.0
1997-12-23,15.13,15.5,15.13,15.13,394000,4.33641953056712,4.44246548075283,4.33641953056712,4.33641953056712,1374687.10256925,0.0,1.0
1997-12-24,15.31,15.5,15.13,15.13,379100,4.38800945227909,4.44246548075283,4.33641953056712,4.33641953056712,1322700.20452792,0.0,1.0
1997-12-26,15.25,15.38,15.19,15.31,286700,4.37081281170843,4.40807219961152,4.35361617113777,4.38800945227909,1000311.65560051,0.0,1.0
1997-12-29,15.44,15.56,15.0,15.25,420900,4.42526884018217,4.45966212132349,4.29916014266403,4.37081281170843,1468542.64332842,0.0,1.0
1997-12-30,15.63,15.63,15.44,15.44,406900,4.47972486865592,4.47972486865592,4.42526884018217,4.42526884018217,1419695.89349093,0.0,1.0
1997-12-31,15.75,15.88,15.44,15.44,628900,4.51411814979723,4.55137753770032,4.42526884018217,4.42526884018217,2194265.78377106,0.0,1.0
1998-01-02,15.94,16.0,15.75,15.75,279300,4.56857417827097,4.58577081884163,4.51411814979723,4.51411814979723,974492.659257845,0.0,1.0
1998-01-05,15.75,16.0,15.69,15.94,455300,4.51411814979723,4.58577081884163,4.49692150922657,4.56857417827097,1588566.08578624,0.0,1.0
1998-01-06,15.5,15.75,15.5,15.69,476200,4.44246548075283,4.51411814979723,4.44246548075283,4.49692150922657,1661487.30518648,0.0,1.0
1998-01-07,15.69,15.75,15.38,15.44,464100,4.49692150922657,4.51411814979723,4.40807219961152,4.42526884018217,1619269.75711266,0.0,1.0
1998-01-08,15.19,15.63,15.13,15.63,441000,4.35361617113777,4.47972486865592,4.33641953056712,4.47972486865592,1538672.61988081,0.0,1.0
1998-01-09,14.38,15.19,14.25,15.19,1133000,4.12146152343392,4.35361617113777,4.08420213553083,4.35361617113777,3953097.68327653,0.0,1.0
1998-01-12,14.0,14.25,13.81,14.25,583400,4.01254946648643,4.08420213553083,3.95809343801268,4.08420213553083,2035513.84679923,0.0,1.0
1998-01-13,14.56,14.69,14.0,14.0,605000,4.17305144514588,4.21031083304897,4.01254946648643,4.01254946648643,2110877.40369136,0.0,1.0
1998-01-14,14.38,14.63,14.31,14.63,696000,4.1357920572428,4.20769386630474,4.11565955070545,4.20769386630474,2419966.92809366,0.05,1.0
1998-01-15,14.19,14.38,14.13,14.38,469000,4.08114668235572,4.1357920572428,4.06389024818086,4.1357920572428,1630696.1052815,0.0,1.0
1998-01-16,14.19,14.44,14.13,14.25,837900,4.08114668235572,4.15304849141766,4.06389024818086,4.09840311653059,2913348.11645069,0.0,1.0
1998-01-20,14.19,14.31,14.0,14.19,538000,4.08114668235572,4.11565955070545,4.02650130746865,4.08114668235572,1870606.61970458,0.0,1.0
1998-01-21,14.0,14.19,14.0,14.19,474200,4.02650130746865,4.08114668235572,4.02650130746865,4.08114668235572,1648776.31796266,0.0,1.0
1998-01-22,13.44,13.94,13.06,13.94,396000,3.8654412551699,4.00924487329378,3.75615050539575,4.00924487329378,1376877.73494984,0.0,1.0
1998-01-23,13.94,13.94,13.19,13.44,1012200,4.00924487329378,4.00924487329378,3.79353944610796,3.8654412551699,3519382.93766724,0.0,1.0
1998-01-26,14.0,14.38,13.94,14.0,948500,4.02650130746865,4.1357920572428,4.00924487329378,4.02650130746865,3297900.33232304,0.0,1.0
1998-01-27,14.38,14.5,14.0,14.06,816300,4.1357920572428,4.17030492559253,4.02650130746865,4.04375774164351,2838245.69454433,0.0,1.0
1998-01-28,14.5,14.56,14.13,14.19,587700,4.17030492559253,4.18756135976739,4.06389024818086,4.08114668235572,2043411.72936874,0.0,1.0
1998-01-29,14.94,15.38,14.44,14.5,1164700,4.29685210954154,4.42339929349056,4.15304849141766,4.17030492559253,4049619.94418202,0.0,1.0
1998-01-30,14.69,15.19,14.56,14.69,754100,4.2249503004796,4.36875391860348,4.18756135976739,4.2249503004796,2621978.53516585,0.0,1.0
1998-02-02,14.75,15.0,14.63,14.75,762200,4.24220673465447,4.31410854371641,4.20769386630474,4.24220673465447,2650141.94338073,0.0,1.0
1998-02-03,14.56,14.88,14.38,14.75,359300,4.18756135976739,4.27959567536668,4.1357920572428,4.24220673465447,1249273.15698858,0.0,1.0
1998-02-04,15.19,15.25,14.56,14.56,815900,4.36875391860348,4.38601035277835,4.18756135976739,4.18756135976739,2836854.90895347,0.0,1.0
1998-02-05,15.06,15.5,14.75,15.38,715800,4.33136497789127,4.45791216184029,4.24220673465447,4.42339929349056,2488810.81484115,0.0,1.0
1998-02-06,15.5,15.5,15.06,15.13,387800,4.45791216184029,4.45791216184029,4.33136497789127,4.35149748442862,1348366.63033724,0.0,1.0
1998-02-09,15.88,15.88,15.5,15.5,561000,4.56720291161444,4.56720291161444,4.45791216184029,4.45791216184029,1950576.79117894,0.0,1.0
1998-02-10,15.94,16.06,15.63,15.63,592900,4.5844593457893,4.61897221413903,4.4953011025525,4.4953011025525,2061491.9420499,0.0,1.0
1998-02-11,15.56,15.88,15.5,15.88,384500,4.47516859601515,4.56720291161444,4.45791216184029,4.56720291161444,1336892.64921266,0.0,1.0
1998-02-12,15.44,15.69,15.06,15.5,545300,4.44065572766542,4.51255753672736,4.33136497789127,4.45791216184029,1895988.45673775,0.0,1.0
1998-02-13,15.25,15.56,15.13,15.5,227300,4.38601035277835,4.47516859601515,4.35149748442862,4.45791216184029,790313.912005299,0.0,1.0
1998-02-17,14.81,15.63,14.75,15.31,405200,4.25946316882933,4.4953011025525,4.24220673465447,4.40326678695321,1408865.80353958,0.0,1.0
1998-02-18,14.94,15.13,14.75,14.81,240400,4.29685210954154,4.35149748442862,4.24220673465447,4.25946316882933,835862.140105913,0.0,1.0
1998-02-19,14.38,14.94,14.38,14.88,246500,4.1357920572428,4.29685210954154,4.1357920572428,4.27959567536668,857071.620366503,0.0,1.0
1998-02-20,14.13,14.44,14.0,14.44,267500,4.06389024818086,4.15304849141766,4.02650130746865,4.15304849141766,930087.86388657,0.0,1.0
1998-02-23,13.81,14.06,13.56,14.0,185300,3.97185593258157,4.04375774164351,3.89995412351963,4.02650130746865,644281.424965166,0.0,1.0
1998-02-24,13.88,13.94,13.38,13.5,323400,3.99198843911892,4.00924487329378,3.84818482099504,3.88269768934477,1124450.15020903,0.0,1.0
1998-02-25,14.63,14.63,13.94,14.0,935200,4.20769386630474,4.20769386630474,4.00924487329378,4.02650130746865,3251656.71142699,0.0,1.0
1998-02-26,14.63,14.88,14.13,14.5,926500,4.20769386630474,4.27959567536668,4.06389024818086,4.17030492559253,3221407.12482582,0.0,1.0
1998-02-27,15.06,15.13,14.69,14.75,710100,4.33136497789127,4.35149748442862,4.2249503004796,4.24220673465447,2468992.12017142,0.0,1.0
1998-03-02,15.25,15.38,15.06,15.06,371900,4.38601035277835,4.42339929349056,4.33136497789127,4.33136497789127,1293082.90310062,0.0,1.0
1998-03-03,14.81,15.25,14.69,15.19,295300,4.25946316882933,4.38601035277835,4.2249503004796,4.36875391860348,1026747.46245123,0.0,1.0
1998-03-04,14.31,14.81,14.31,14.81,182000,4.11565955070545,4.25946316882933,4.11565955070545,4.25946316882933,632807.443840584,0.0,1.0
1998-03-05,14.25,14.44,14.13,14.31,258100,4.09840311653059,4.15304849141766,4.06389024818086,4.11565955070545,897404.402501398,0.0,1.0
1998-03-06,14.13,14.38,14.06,14.31,211400,4.06389024818086,4.1357920572428,4.04375774164351,4.11565955070545,735030.184768677,0.0,1.0
1998-03-09,14.31,14.38,14.0,14.19,700300,4.11565955070545,4.1357920572428,4.02650130746865,4.08114668235572,2434917.87319539,0.0,1.0
1998-03-10,14.25,14.38,14.13,14.31,534900,4.09840311653059,4.1357920572428,4.06389024818086,4.11565955070545,1859828.03137543,0.0,1.0
1998-03-11,13.94,14.25,13.81,14.25,623200,4.00924487329378,4.09840311653059,3.97185593258157,4.09840311653059,2166843.95055743,0.0,1.0
1998-03-12,14.0,14.13,13.63,14.0,411700,4.02650130746865,4.06389024818086,3.92008663005698,4.02650130746865,1431466.06939103,0.0,1.0
1998-03-13,14.5,14.56,14.13,14.38,1619500,4.17030492559253,4.18756135976739,4.06389024818086,4.1357920572428,5630943.16098804,0.0,1.0
1998-03-16,15.5,15.69,15.13,15.13,2685900,4.45791216184029,4.51255753672736,4.35149748442862,4.35149748442862,9338777.5462166,0.0,1.0
1998-03-17,16.5,16.75,15.56,15.63,3039100,4.74551939808805,4.81742120714999,4.47516859601515,4.4953011025525,10566841.2229446,0.0,1.0
1998-03-18,16.31,16.5,16.13,16.5,1702700,4.69087402320097,4.74551939808805,4.63910472067638,4.74551939808805,5920226.5638866,0.0,1.0
1998-03-19,16.88,17.0,16.19,16.25,1677200,4.8548101478622,4.88932301621193,4.65636115485124,4.67361758902611,5831563.98246937,0.0,1.0
1998-03-20,16.69,17.06,16.56,16.94,736600,4.80016477297512,4.90657945038679,4.76277583226291,4.87206658203706,2561131.66556579,0.0,1.0
1998-03-23,17.69,17.81,16.44,16.69,1029800,5.08777200922288,5.12228487757261,4.72826296391318,4.80016477297512,3580577.50366502,0.0,1.0
1998-03-24,19.06,19.56,17.88,17.88,1742200,5.48179392288232,5.6255975410062,5.14241738410996,5.14241738410996,6057566.64098386,0.0,1.0
1998-03-25,19.31,19.38,18.63,19.06,985700,5.55369573194425,5.5738282384816,5.35812281129578,5.48179392288232,3427243.39227287,0.0,1.0
1998-03-26,19.13,19.44,18.63,19.06,884600,5.50192642941966,5.59108467265646,5.35812281129578,5.48179392288232,3075722.3341834,0.0,1.0
1998-03-27,20.13,20.19,19.19,19.19,981200,5.78953366566742,5.80679009984229,5.51918286359452,5.51918286359452,3411597.05437571,0.0,1.0
1998-03-30,20.44,20.75,20.06,20.31,894000,5.87869190890423,5.96785015214103,5.76940115913008,5.84130296819202,3108405.79556858,0.0,1.0
1998-03-31,19.94,20.88,19.75,20.75,1216800,5.73488829078034,6.00523909285324,5.68024291589327,5.96785015214103,4230769.76739133,0.0,1.0
1998-04-01,19.13,19.88,18.94,19.75,513800,5.50192642941966,5.71763185660548,5.44728105453258,5.68024291589327,1786464.09145765,0.0,1.0
1998-04-02,19.19,19.38,19.0,19.0,1106100,5.51918286359452,5.5738282384816,5.46453748870745,5.46453748870745,3845869.85512126,0.0,1.0
1998-04-03,20.06,20.19,19.38,19.44,705300,5.76940115913008,5.80679009984229,5.5738282384816,5.59108467265646,2452302.69308111,0.0,1.0
1998-04-06,21.06,21.44,20.5,20.63,1229000,6.05700839537784,6.16629914515199,5.89594834307909,5.9333372837913,4273188.72791251,0.0,1.0
1998-04-07,20.5,21.25,20.38,21.25,641300,5.89594834307909,6.11165377026491,5.86143547472936,6.11165377026491,2229776.99854377,0.0,1.0
1998-04-08,20.19,20.44,20.13,20.44,507300,5.80679009984229,5.87869190890423,5.78953366566742,5.87869190890423,1763863.8256062,0.0,1.0
1998-04-09,19.63,20.31,19.5,20.19,491300,5.64573004754354,5.84130296819202,5.60834110683133,5.80679009984229,1708232.40197186,0.0,1.0
1998-04-13,20.5,20.5,19.38,19.56,549000,5.89594834307909,5.89594834307909,5.5738282384816,5.6255975410062,1908853.22345319,0.0,1.0
1998-04-14,20.69,20.69,19.94,20.31,933400,5.96497407977855,5.96497407977855,5.74874737316502,5.85541921509436,3237574.16909295,0.05,1.0
1998-04-15,20.31,20.56,20.06,20.5,1326500,5.85541921509436,5.92749478396554,5.78334364622319,5.91019664743646,4601073.63970623,0.0,1.0
1998-04-16,20.31,20.38,19.94,20.31,442200,5.85541921509436,5.87560037437829,5.74874737316502,5.85541921509436,1533806.83262578,0.0,1.0
1998-04-17,20.25,20.44,19.69,20.44,297600,5.83812107856528,5.89289851090738,5.67667180429385,5.89289851090738,1032249.91720812,0.0,1.0
1998-04-20,19.38,20.06,19.31,20.06,255900,5.58729809889359,5.78334364622319,5.56711693960966,5.78334364622319,887610.059857386,0.0,1.0
1998-04-21,19.88,20.25,19.5,19.63,430700,5.73144923663594,5.83812107856528,5.62189437195175,5.65937366776477,1493918.14294872,0.0,1.0
1998-04-22,20.19,20.69,20.13,20.13,1092400,5.8208229420362,5.96497407977855,5.80352480550712,5.80352480550712,3789078.6611497,0.0,1.0
1998-04-23,20.19,20.5,19.88,20.31,578100,5.8208229420362,5.91019664743646,5.73144923663594,5.85541921509436,2005187.08715731,0.0,1.0
1998-04-24,20.0,20.19,19.75,19.75,333600,5.76604550969411,5.8208229420362,5.69396994082293,5.69396994082293,1157118.85880588,0.0,1.0
1998-04-27,19.44,19.81,19.31,19.75,510800,5.60459623542267,5.71126807735201,5.56711693960966,5.69396994082293,1771751.53800372,0.0,1.0
1998-04-28,19.25,19.44,19.0,19.44,362200,5.54981880308058,5.60459623542267,5.4777432342094,5.60459623542267,1256320.29574187,0.0,1.0
1998-04-29,19.19,19.44,19.13,19.25,619900,5.5325206665515,5.60459623542267,5.51522253002241,5.54981880308058,2150173.80267915,0.0,1.0
1998-04-30,18.88,19.38,18.69,19.38,453800,5.44314696115124,5.58729809889359,5.38836952880914,5.58729809889359,1574042.38047394,0.0,1.0
1998-05-01,18.19,18.94,18.0,18.81,643200,5.24421839106679,5.46044509768032,5.1894409587247,5.42296580186731,2230991.75654658,0.0,1.0
1998-05-04,18.13,18.5,17.56,18.44,614200,5.22692025453771,5.33359209646705,5.06258795751143,5.31629395993797,2130402.88692617,0.0,1.0
1998-05-05,18.0,18.19,17.63,18.19,413900,5.1894409587247,5.24421839106679,5.08276911679535,5.24421839106679,1435645.97020309,0.0,1.0
1998-05-06,17.25,17.88,17.19,17.88,296400,4.97321425211117,5.15484468566653,4.95591611558209,5.15484468566653,1028087.61915486,0.0,1.0
1998-05-07,16.38,17.31,16.13,17.31,525800,4.72239127243947,4.99051238864025,4.6503157035683,4.99051238864025,1823780.26366946,0.0,1.0
1998-05-08,16.44,17.06,16.38,16.5,657200,4.73968940896856,4.91843681976907,4.72239127243947,4.75698754549764,2279551.90050127,0.0,1.0
1998-05-11,17.06,17.19,16.31,16.44,442900,4.91843681976907,4.95591611558209,4.70221011315554,4.73968940896856,1536234.83982351,0.0,1.0
1998-05-12,16.81,17.19,16.56,17.13,319600,4.8463612508979,4.95591611558209,4.77428568202672,4.938617979053,1108558.71485119,0.0,1.0
1998-05-13,16.63,16.88,15.81,16.75,547700,4.79446684131065,4.86654241018183,4.55805897541319,4.82906311436881,1899742.20314142,0.0,1.0
1998-05-14,16.25,16.81,16.0,16.5,650100,4.68491197662646,4.8463612508979,4.61283640775529,4.75698754549764,2254924.97035282,0.0,1.0
1998-05-15,16.38,16.56,16.0,16.31,1745500,4.72239127243947,4.77428568202672,4.61283640775529,4.70221011315554,6054409.37663567,0.0,1.0
1998-05-18,16.31,16.5,15.44,16.19,1181700,4.70221011315554,4.75698754549764,4.45138713348385,4.66761384009738,4098823.00794636,0.0,1.0
1998-05-19,16.19,16.5,16.19,16.38,539700,4.66761384009738,4.75698754549764,4.66761384009738,4.72239127243947,1871993.54945303,0.0,1.0
1998-05-20,16.69,16.69,16.31,16.31,488800,4.81176497783973,4.81176497783973,4.70221011315554,4.70221011315554,1695442.74036065,0.0,1.0
1998-05-21,17.38,18.0,17.19,17.63,817500,5.01069354792418,5.1894409587247,4.95591611558209,5.08276911679535,2835565.54878239,0.0,1.0
1998-05-22,17.13,17.38,17.0,17.38,363800,4.938617979053,5.01069354792418,4.90113868323999,5.01069354792418,1261870.02647955,0.0,1.0
1998-05-26,16.25,17.0,16.0,17.0,279400,4.68491197662646,4.90113868323999,4.61283640775529,4.90113868323999,969121.730067033,0.0,1.0
1998-05-27,16.94,17.0,16.13,16.13,908400,4.88384054671091,4.90113868323999,4.6503157035683,4.6503157035683,3150859.62631672,0.0,1.0
1998-05-28,16.75,16.88,16.63,16.88,715100,4.82906311436881,4.86654241018183,4.79446684131065,4.86654241018183,2480382.78157099,0.0,1.0
1998-05-29,16.75,17.19,16.69,16.75,636300,4.82906311436881,4.95591611558209,4.81176497783973,4.82906311436881,2207058.54274035,0.0,1.0
1998-06-01,16.06,16.88,16.06,16.75,545800,4.63013454428437,4.86654241018183,4.63013454428437,4.82906311436881,1893151.89789043,0.0,1.0
1998-06-02,16.19,16.63,16.06,16.63,315500,4.66761384009738,4.79446684131065,4.63013454428437,4.79446684131065,1094337.52983589,0.0,1.0
1998-06-03,16.25,16.38,16.06,16.19,479500,4.68491197662646,4.72239127243947,4.63013454428437,4.66761384009738,1663184.9304479,0.0,1.0
1998-06-04,16.5,16.69,16.13,16.13,730100,4.75698754549764,4.81176497783973,4.6503157035683,4.6503157035683,2532411.50723672,0.0,1.0
1998-06-05,16.94,17.0,16.5,16.5,709900,4.88384054671091,4.90113868323999,4.75698754549764,4.75698754549764,2462346.15667354,0.0,1.0
1998-06-08,17.44,17.69,16.75,16.75,535200,5.02799168445326,5.10006725332444,4.82906311436881,4.82906311436881,1856384.93175332,0.0,1.0
1998-06-09,17.06,17.63,17.06,17.44,407100,4.91843681976907,5.08276911679535,4.91843681976907,5.02799168445326,1412059.61456796,0.0,1.0
1998-06-10,16.75,17.25,16.62,17.0,334700,4.82906311436881,4.97321425211117,4.7915838185558,4.90113868323999,1160934.29868803,0.0,1.0
1998-06-11,16.25,16.56,16.19,16.56,640400,4.68491197662646,4.77428568202672,4.66761384009738,4.77428568202672,2221279.72775565,0.0,1.0
1998-06-12,16.0,16.31,16.0,16.13,432800,4.61283640775529,4.70221011315554,4.61283640775529,4.6503157035683,1501202.16454192,0.0,1.0
1998-06-15,15.69,15.94,15.63,15.63,336500,4.52346270235503,4.5955382712262,4.50616456582594,4.50616456582594,1167177.74576792,0.0,1.0
1998-06-16,16.06,16.5,15.81,15.88,316500,4.63013454428437,4.75698754549764,4.55805897541319,4.57824013469712,1097806.11154694,0.0,1.0
1998-06-17,16.69,17.0,16.25,16.25,297400,4.81176497783973,4.90113868323999,4.68491197662646,4.68491197662646,1031556.20086591,0.0,1.0
1998-06-18,15.44,16.5,15.38,16.44,619300,4.45138713348385,4.75698754549764,4.43408899695477,4.73968940896856,2148092.65365252,0.0,1.0
1998-06-19,15.25,15.81,15.19,15.56,1111100,4.39660970114176,4.55805897541319,4.37931156461267,4.48598340654202,3853941.13914631,0.0,1.0
1998-06-22,14.88,15.38,14.88,15.25,479800,4.28993785921242,4.43408899695477,4.28993785921242,4.39660970114176,1664225.50496121,0.0,1.0
1998-06-23,15.0,15.31,14.88,15.0,773000,4.32453413227058,4.41390783767084,4.28993785921242,4.32453413227058,2681213.66264072,0.0,1.0
1998-06-24,15.0,15.25,14.81,15.0,596700,4.32453413227058,4.39660970114176,4.26975669992849,4.32453413227058,2069702.70698282,0.0,1.0
1998-06-25,15.13,15.25,15.0,15.06,336500,4.36201342808359,4.39660970114176,4.32453413227058,4.34183226879966,1167177.74576792,0.0,1.0
1998-06-26,15.5,15.69,15.06,15.13,186200,4.46868527001293,4.52346270235503,4.34183226879966,4.36201342808359,645849.914597286,0.0,1.0
1998-06-29,15.19,15.75,15.19,15.75,176000,4.37931156461267,4.54076083888411,4.37931156461267,4.54076083888411,610470.381144588,0.0,1.0
1998-06-30,15.19,15.56,15.0,15.25,293900,4.37931156461267,4.48598340654202,4.32453413227058,4.39660970114176,1019416.16487724,0.0,1.0
1998-07-01,15.06,15.19,15.0,15.19,295400,4.34183226879966,4.37931156461267,4.32453413227058,4.37931156461267,1024619.03744381,0.0,1.0
1998-07-02,15.13,15.19,14.94,15.19,317400,4.36201342808359,4.37931156461267,4.3072359957415,4.37931156461267,1100927.83508689,0.0,1.0
1998-07-06,15.31,15.5,15.06,15.06,265600,4.41390783767084,4.46868527001293,4.34183226879966,4.34183226879966,921255.302454559,0.0,1.0
1998-07-07,15.69,15.94,15.31,15.38,441800,4.52346270235503,4.5955382712262,4.41390783767084,4.43408899695477,1532419.39994136,0.0,1.0
1998-07-08,15.44,15.56,15.25,15.56,139400,4.45138713348385,4.48598340654202,4.39660970114176,4.48598340654202,483520.290520202,0.0,1.0
1998-07-09,15.06,15.38,15.0,15.25,303000,4.34183226879966,4.43408899695477,4.32453413227058,4.39660970114176,1050980.25844779,0.0,1.0
1998-07-10,14.94,15.06,14.75,15.06,220700,4.3072359957415,4.34183226879966,4.2524585633994,4.34183226879966,765515.983628468,0.0,1.0
1998-07-13,15.13,15.38,14.88,14.94,311800,4.36201342808359,4.43408899695477,4.28993785921242,4.3072359957415,1081503.77750501,0.0,1.0
1998-07-14,15.5,15.56,15.13,15.13,387600,4.48310038378717,4.50045432075667,4.37608443914193,4.37608443914193,1340099.37000893,0.05,1.0
1998-07-15,15.63,15.81,15.44,15.5,330300,4.52070058055441,4.57276239146291,4.46574644681767,4.48310038378717,1141988.70462836,0.0,1.0
1998-07-16,16.06,16.13,15.56,15.56,346600,4.64507046216915,4.6653167219669,4.50045432075667,4.50045432075667,1198344.79268601,0.0,1.0
1998-07-17,16.19,16.25,15.94,16.13,392300,4.6826706589364,4.7000245959059,4.61036258823016,4.6653167219669,1356349.28497034,0.0,1.0
1998-07-20,16.44,16.44,16.19,16.19,237000,4.75497872964265,4.75497872964265,4.6826706589364,4.6826706589364,819410.605500819,0.0,1.0
1998-07-21,16.13,16.5,16.13,16.44,443100,4.6653167219669,4.77233266661215,4.6653167219669,4.75497872964265,1531986.66370217,0.0,1.0
1998-07-22,16.06,16.31,16.0,16.19,248800,4.64507046216915,4.7173785328754,4.62771652519966,4.6826706589364,860208.264340102,0.0,1.0
1998-07-23,15.94,16.19,15.88,15.88,513100,4.61036258823016,4.6826706589364,4.59300865126066,4.59300865126066,1774006.6737657,0.0,1.0
1998-07-24,15.75,16.63,15.75,16.0,512800,4.55540845449341,4.80993286337939,4.55540845449341,4.62771652519966,1772969.44515114,0.0,1.0
1998-07-27,15.19,15.94,15.06,15.75,245900,4.39343837611142,4.61036258823016,4.35583817934418,4.55540845449341,850181.721066041,0.0,1.0
1998-07-28,15.5,15.5,14.88,15.25,226900,4.48310038378717,4.48310038378717,4.30377636843568,4.41079231308092,784490.575477366,0.0,1.0
1998-07-29,15.0,15.31,15.0,15.31,391900,4.33848424237468,4.42814625005042,4.33848424237468,4.42814625005042,1354966.31348427,0.0,1.0
1998-07-30,15.06,15.19,15.0,15.19,229000,4.35583817934418,4.39343837611142,4.33848424237468,4.39343837611142,791751.175779272,0.0,1.0
1998-07-31,14.81,15.06,14.81,15.0,232200,4.28353010863793,4.35583817934418,4.28353010863793,4.33848424237468,802814.947667892,0.0,1.0
1998-08-03,14.5,14.94,14.44,14.81,331400,4.19386810096219,4.32113030540518,4.17651416399269,4.28353010863793,1145791.87621507,0.0,1.0
1998-08-04,14.38,15.19,14.38,14.63,564300,4.15916022702319,4.39343837611142,4.15916022702319,4.23146829772944,1951027.0239836,0.0,1.0
1998-08-05,15.0,15.06,14.44,14.56,376200,4.33848424237468,4.35583817934418,4.17651416399269,4.21122203793169,1300684.68265573,0.0,1.0
1998-08-06,14.94,15.06,14.81,14.81,374000,4.32113030540518,4.35583817934418,4.28353010863793,4.28353010863793,1293078.33948231,0.0,1.0
1998-08-07,14.81,15.06,14.75,14.75,250200,4.28353010863793,4.35583817934418,4.26617617166843,4.26617617166843,865048.664541372,0.0,1.0
1998-08-10,14.69,14.75,14.63,14.75,270000,4.24882223469893,4.26617617166843,4.23146829772944,4.26617617166843,933505.753102201,0.0,1.0
1998-08-11,14.0,14.56,14.0,14.44,1055600,4.0492519595497,4.21122203793169,4.0492519595497,4.17651416399269,3649661.75175808,0.0,1.0
1998-08-12,13.5,14.56,13.44,14.44,904600,3.90463581813721,4.21122203793169,3.88728188116771,4.17651416399269,3127590.01576389,0.0,1.0
1998-08-13,13.56,13.94,13.31,13.69,232700,3.92198975510671,4.0318980225802,3.84968168440046,3.95958995187396,804543.662025488,0.0,1.0
1998-08-14,13.38,14.0,13.38,13.56,189600,3.86992794419821,4.0492519595497,3.86992794419821,3.92198975510671,655528.484400656,0.0,1.0
1998-08-17,13.25,13.69,13.13,13.38,545900,3.83232774743097,3.95958995187396,3.79761987349197,3.86992794419821,1887410.33562404,0.0,1.0
1998-08-18,13.13,13.44,13.13,13.19,443800,3.79761987349197,3.88728188116771,3.79761987349197,3.81497381046147,1534406.8638028,0.0,1.0
1998-08-19,13.19,13.5,13.13,13.25,274600,3.81497381046147,3.90463581813721,3.79761987349197,3.83232774743097,949409.925192088,0.0,1.0
1998-08-20,13.5,13.56,13.13,13.25,656700,3.90463581813721,3.92198975510671,3.79761987349197,3.83232774743097,2270493.43726746,0.0,1.0
1998-08-21,12.81,13.38,12.75,13.25,322700,3.70506554298798,3.86992794419821,3.68771160601848,3.83232774743097,1115712.24639289,0.0,1.0
1998-08-24,12.81,13.13,12.75,12.81,373900,3.70506554298798,3.79761987349197,3.68771160601848,3.70506554298798,1292732.59661079,0.0,1.0
1998-08-25,12.81,12.94,12.63,12.69,354800,3.70506554298798,3.74266573975522,3.65300373207948,3.67035766904898,1226695.70815059,0.0,1.0
1998-08-26,12.31,12.75,12.31,12.69,359300,3.56044940157549,3.68771160601848,3.56044940157549,3.67035766904898,1242254.13736896,0.0,1.0
1998-08-27,12.13,12.5,12.0,12.13,2113800,3.50838759066699,3.61540353531223,3.47078739389974,3.50838759066699,7308312.81817567,0.0,1.0
1998-08-28,11.88,12.44,11.88,12.13,1329100,3.43607951996075,3.59804959834273,3.43607951996075,3.50838759066699,4595268.50536345,0.0,1.0
1998-08-31,11.63,12.44,11.5,11.88,1610500,3.3637714492545,3.59804959834273,3.32617125248725,3.43607951996075,5568188.94581886,0.0,1.0
1998-09-01,11.69,12.19,11.63,11.75,653600,3.381125386224,3.52574152763649,3.3637714492545,3.3984793231935,2259775.40825036,0.0,1.0
1998-09-02,11.25,11.88,11.25,11.56,468900,3.25386318178101,3.43607951996075,3.25386318178101,3.34352518945675,1621188.32455415,0.0,1.0
1998-09-03,12.75,12.94,11.25,11.25,2587200,3.68771160601848,3.74266573975522,3.25386318178101,3.25386318178101,8945059.57194818,0.0,1.0
1998-09-04,13.44,13.44,12.69,12.81,1039400,3.88728188116771,3.88728188116771,3.67035766904898,3.70506554298798,3593651.40657195,0.0,1.0
1998-09-08,13.44,13.69,13.25,13.44,571800,3.88728188116771,3.95958995187396,3.83232774743097,3.88728188116771,1976957.73934755,0.0,1.0
1998-09-09,13.0,13.38,13.0,13.31,717800,3.76001967672472,3.86992794419821,3.76001967672472,3.84968168440046,2481742.33176577,0.0,1.0
1998-09-10,13.56,13.56,13.13,13.13,1188000,3.92198975510671,3.92198975510671,3.79761987349197,3.79761987349197,4107425.31364968,0.0,1.0
1998-09-11,13.44,14.19,13.44,13.81,1061800,3.88728188116771,4.10420609328645,3.88728188116771,3.99429782581295,3671097.80979228,0.0,1.0
1998-09-14,13.25,13.5,13.13,13.31,622300,3.83232774743097,3.90463581813721,3.79761987349197,3.84968168440046,2151557.88946481,0.0,1.0
1998-09-15,12.63,13.25,12.63,13.13,564700,3.65300373207948,3.83232774743097,3.65300373207948,3.79761987349197,1952409.99546967,0.0,1.0
1998-09-16,12.81,12.81,12.5,12.75,241300,3.70506554298798,3.70506554298798,3.61540353531223,3.68771160601848,834277.54897615,0.0,1.0
1998-09-17,12.69,12.88,12.5,12.69,355700,3.67035766904898,3.72531180278572,3.61540353531223,3.67035766904898,1229807.39399427,0.0,1.0
1998-09-18,12.31,12.63,12.25,12.56,658900,3.56044940157549,3.65300373207948,3.54309546460599,3.63275747228173,2278099.78044088,0.0,1.0
1998-09-21,11.69,12.5,11.69,12.44,516600,3.381125386224,3.61540353531223,3.381125386224,3.59804959834273,1786107.67426888,0.0,1.0
1998-09-22,12.06,12.25,11.69,11.69,1144500,3.48814133086924,3.54309546460599,3.381125386224,3.381125386224,3957027.16453877,0.0,1.0
1998-09-23,12.56,12.69,12.06,12.06,645800,3.63275747228173,3.67035766904898,3.48814133086924,3.48814133086924,2232807.46427185,0.0,1.0
1998-09-24,13.13,13.19,12.44,12.44,1357700,3.79761987349197,3.81497381046147,3.59804959834273,3.59804959834273,4694150.96661798,0.0,1.0
1998-09-25,13.0,13.88,13.0,13.19,2663500,3.76001967672472,4.0145440856107,3.76001967672472,3.81497381046147,9208861.38291744,0.0,1.0
1998-09-28,13.0,13.44,12.81,13.0,1227600,3.76001967672472,3.88728188116771,3.70506554298798,3.76001967672472,4244339.49077134,0.0,1.0
1998-09-29,12.06,13.0,12.06,13.0,957300,3.48814133086924,3.76001967672472,3.48814133086924,3.76001967672472,3309796.50905458,0.0,1.0
1998-09-30,11.94,12.25,11.63,12.0,648300,3.45343345693024,3.54309546460599,3.3637714492545,3.47078739389974,2241451.03605984,0.0,1.0
1998-10-01,12.06,12.25,11.81,12.06,1797700,3.48814133086924,3.54309546460599,3.415833260163,3.48814133086924,6215419.60130305,0.0,1.0
1998-10-02,12.13,12.63,12.06,12.13,603000,3.50838759066699,3.65300373207948,3.48814133086924,3.50838759066699,2084829.51526158,0.0,1.0
1998-10-05,11.88,12.06,11.63,12.06,481300,3.43607951996075,3.48814133086924,3.3637714492545,3.48814133086924,1664060.44062255,0.0,1.0
1998-10-06,11.81,12.0,11.69,11.94,424800,3.415833260163,3.47078739389974,3.381125386224,3.45343345693024,1468715.71821413,0.0,1.0
1998-10-07,11.81,11.94,11.63,11.81,658900,3.415833260163,3.45343345693024,3.3637714492545,3.415833260163,2278099.78044088,0.0,1.0
1998-10-08,11.56,11.94,11.56,11.75,816400,3.34352518945675,3.45343345693024,3.34352518945675,3.3984793231935,2822644.80308384,0.0,1.0
1998-10-09,11.25,11.81,11.25,11.5,593600,3.25386318178101,3.415833260163,3.25386318178101,3.32617125248725,2052329.68533876,0.0,1.0
1998-10-12,11.31,11.56,11.19,11.38,698000,3.27121711875051,3.34352518945675,3.23650924481151,3.29146337854826,2413285.24320494,0.0,1.0
1998-10-13,11.31,11.56,11.25,11.31,570900,3.27121711875051,3.34352518945675,3.25386318178101,3.27121711875051,1973846.05350387,0.0,1.0
1998-10-14,10.94,11.38,10.88,11.25,748700,3.17866278824651,3.30650662982133,3.16122953712268,3.26873458571968,2576799.91419234,0.05,1.0
1998-10-15,11.06,11.19,10.88,10.88,993400,3.21352929049419,3.25130133459584,3.16122953712268,3.16122953712268,3418983.61794934,0.0,1.0
1998-10-16,12.5,12.63,11.06,11.25,1448500,3.63192731746631,3.66969936156796,3.21352929049419,3.26873458571968,4985300.75558649,0.0,1.0
1998-10-19,12.0,12.56,12.0,12.5,521500,3.48665022476766,3.64936056859015,3.48665022476766,3.63192731746631,1794845.93996434,0.0,1.0
1998-10-20,12.63,12.69,11.88,11.88,642500,3.66969936156796,3.6871326126918,3.45178372251998,3.45178372251998,2211291.49842204,0.0,1.0
1998-10-21,12.13,12.63,12.13,12.63,604100,3.52442226886931,3.66969936156796,3.52442226886931,3.66969936156796,2079130.26334125,0.0,1.0
1998-10-22,11.94,12.25,11.94,12.13,547000,3.46921697364382,3.55928877111698,3.46921697364382,3.52442226886931,1882609.26013518,0.0,1.0
1998-10-23,11.25,12.06,11.25,11.94,482600,3.26873458571968,3.5040834758915,3.26873458571968,3.46921697364382,1660963.85546844,0.0,1.0
1998-10-26,11.44,11.63,11.13,11.31,528700,3.32393988094517,3.37914517617065,3.233868083472,3.28616783684352,1819626.17154199,0.0,1.0
1998-10-27,12.0,12.06,11.44,11.5,691200,3.48665022476766,3.5040834758915,3.32393988094517,3.341373132069,2378902.23145418,0.0,1.0
1998-10-28,11.88,12.0,11.56,12.0,433400,3.45178372251998,3.48665022476766,3.35880638319284,3.48665022476766,1491632.27302118,0.0,1.0
1998-10-29,12.88,12.94,11.88,11.88,750700,3.74233790791729,3.75977115904112,3.45178372251998,3.45178372251998,2583683.31185279,0.0,1.0
1998-10-30,12.25,12.81,12.25,12.75,750600,3.55928877111698,3.72199911493947,3.55928877111698,3.70456586381564,2583339.14196978,0.0,1.0
1998-11-02,11.81,12.19,11.81,12.19,205300,3.43144492954217,3.54185551999315,3.43144492954217,3.54185551999315,706580.769845983,0.0,1.0
1998-11-03,12.0,12.13,11.75,11.75,293700,3.48665022476766,3.52442226886931,3.41401167841833,3.41401167841833,1010826.94643821,0.0,1.0
1998-11-04,12.81,12.81,11.94,12.06,754100,3.72199911493947,3.72199911493947,3.46921697364382,3.5040834758915,2595385.08787558,0.0,1.0
1998-11-05,13.88,14.25,12.81,12.81,1588000,4.03289209331459,4.14039714191159,3.72199911493947,3.72199911493947,5465417.74240341,0.0,1.0
1998-11-06,14.38,14.63,13.81,13.88,855100,4.17816918601324,4.25080773236257,4.01255330033678,4.03289209331459,2942996.66972869,0.0,1.0
1998-11-09,14.44,14.44,13.88,14.25,351900,4.19560243713708,4.19560243713708,4.03289209331459,4.14039714191159,1211133.81835753,0.0,1.0
1998-11-10,14.19,14.63,14.13,14.5,470100,4.12296389078776,4.25080773236257,4.10553063966392,4.21303568826092,1617942.62009058,0.0,1.0
1998-11-11,14.31,14.69,14.31,14.31,362600,4.15783039303543,4.26824098348641,4.15783039303543,4.15783039303543,1247959.99584098,0.0,1.0
1998-11-12,15.0,15.13,14.38,14.38,509900,4.35831278095957,4.39608482506122,4.17816918601324,4.17816918601324,1754922.23353369,0.0,1.0
1998-11-13,14.25,15.13,14.25,15.0,357500,4.14039714191159,4.39608482506122,4.14039714191159,4.35831278095957,1230407.33180681,0.0,1.0
1998-11-16,13.38,14.5,13.0,14.38,563900,3.88761500061594,4.21303568826092,3.77720441016496,4.17816918601324,1940773.97036605,0.0,1.0
1998-11-17,13.56,13.94,13.5,13.63,346000,3.93991475398745,4.05032534443843,3.92248150286361,3.96025354696526,1190827.79525918,0.0,1.0
1998-11-18,13.69,14.0,13.56,13.75,876400,3.9776867980891,4.06775859556227,3.93991475398745,3.99512004921294,3016304.85481257,0.0,1.0
1998-11-19,13.5,13.75,13.44,13.75,298800,3.92248150286361,3.99512004921294,3.90504825173978,3.99512004921294,1028379.61047238,0.0,1.0
1998-11-20,13.81,13.81,13.63,13.75,237300,4.01255330033678,4.01255330033678,3.96025354696526,3.99512004921294,816715.132413306,0.0,1.0
1998-11-23,14.0,14.0,13.5,13.81,262500,4.06775859556227,4.06775859556227,3.92248150286361,4.01255330033678,903445.942935072,0.0,1.0
1998-11-24,13.88,14.13,13.81,13.88,279400,4.03289209331459,4.10553063966392,4.01255330033678,4.03289209331459,961610.653165941,0.0,1.0
1998-11-25,13.81,14.06,13.62,13.81,301000,4.01255330033678,4.08519184668611,3.95734800511129,4.01255330033678,1035951.34789888,0.0,1.0
1998-11-27,13.75,13.88,13.75,13.81,76400,3.99512004921294,4.03289209331459,3.99512004921294,4.01255330033678,262945.790629484,0.0,1.0
1998-11-30,13.06,13.88,13.06,13.75,429500,3.7946376612888,4.03289209331459,3.7946376612888,3.99512004921294,1478209.64758329,0.0,1.0
1998-12-01,13.06,13.31,12.94,13.06,701000,3.7946376612888,3.86727620763813,3.75977115904112,3.7946376612888,2412630.87999042,0.0,1.0
1998-12-02,12.0,12.81,12.0,12.75,1600100,3.48665022476766,3.72199911493947,3.48665022476766,3.70456586381564,5507062.29824918,0.0,1.0
1998-12-03,12.0,12.5,12.0,12.25,393800,3.48665022476766,3.63192731746631,3.48665022476766,3.55928877111698,1355340.99934412,0.0,1.0
1998-12-04,12.31,12.5,12.0,12.0,240000,3.57672202224082,3.63192731746631,3.48665022476766,3.48665022476766,826007.719254924,0.0,1.0
1998-12-07,12.44,12.56,11.81,12.5,350700,3.61449406634247,3.64936056859015,3.43144492954217,3.63192731746631,1207003.77976126,0.0,1.0
1998-12-08,11.94,12.44,11.81,12.38,322000,3.46921697364382,3.61449406634247,3.43144492954217,3.59706081521863,1108227.02333369,0.0,1.0
1998-12-09,11.06,11.94,11.06,11.94,528100,3.21352929049419,3.46921697364382,3.21352929049419,3.46921697364382,1817561.15224386,0.0,1.0
1998-12-10,11.69,11.69,10.75,11.06,462900,3.39657842729449,3.39657842729449,3.12345749302103,3.21352929049419,1593162.38851294,0.0,1.0
1998-12-11,11.25,11.63,11.25,11.56,423100,3.26873458571968,3.37914517617065,3.26873458571968,3.35880638319284,1456182.77506983,0.0,1.0
1998-12-14,10.69,11.25,10.69,11.13,376100,3.10602424189719,3.26873458571968,3.10602424189719,3.233868083472,1294422.93004907,0.0,1.0
1998-12-15,10.81,10.81,10.69,10.81,322700,3.14089074414487,3.14089074414487,3.10602424189719,3.14089074414487,1110636.21251485,0.0,1.0
1998-12-16,11.25,11.31,10.81,10.81,526700,3.26873458571968,3.28616783684352,3.14089074414487,3.14089074414487,1812742.77388153,0.0,1.0
1998-12-17,10.63,11.19,10.63,11.13,505200,3.08859099077335,3.25130133459584,3.08859099077335,3.233868083472,1738746.24903161,0.0,1.0
1998-12-18,10.5,10.88,10.44,10.63,775300,3.0508189466717,3.16122953712268,3.03338569554786,3.08859099077335,2668349.10307643,0.0,1.0
1998-12-21,9.938,10.88,9.938,10.5,505100,2.88752749447842,3.16122953712268,2.88752749447842,3.0508189466717,1738402.07914859,0.0,1.0
1998-12-22,10.13,10.25,9.938,10.0,562100,2.9433138980747,2.97818040032237,2.88752749447842,2.90554185397305,1934578.91247163,0.0,1.0
1998-12-23,10.13,10.19,9.813,10.06,815800,2.9433138980747,2.96074714919854,2.85120822130375,2.92297510509689,2807737.90570069,0.0,1.0
1998-12-24,10.38,10.44,10.19,10.19,193300,3.01595244442402,3.03338569554786,2.96074714919854,2.96074714919854,665280.383883237,0.0,1.0
1998-12-28,10.38,10.56,10.31,10.5,367800,3.01595244442402,3.06825219779554,2.99561365144621,3.0508189466717,1265856.82975817,0.0,1.0
1998-12-29,10.88,11.19,10.38,10.38,470200,3.16122953712268,3.25130133459584,3.01595244442402,3.01595244442402,1618286.7899736,0.0,1.0
1998-12-30,10.38,11.13,10.25,10.88,549200,3.01595244442402,3.233868083472,2.97818040032237,3.16122953712268,1890180.99756169,0.0,1.0
1998-12-31,10.44,10.63,10.31,10.38,358700,3.03338569554786,3.08859099077335,2.99561365144621,3.01595244442402,1234537.37040309,0.0,1.0
1999-01-04,10.94,11.06,10.63,10.63,494500,3.17866278824651,3.21352929049419,3.08859099077335,3.08859099077335,1701920.07154817,0.0,1.0
1999-01-05,11.69,11.69,10.88,10.88,409100,3.39657842729449,3.39657842729449,3.16122953712268,3.16122953712268,1407998.99144662,0.0,1.0
1999-01-06,11.44,11.69,11.25,11.63,257900,3.32393988094517,3.39657842729449,3.26873458571968,3.37914517617065,887614.128316019,0.0,1.0
1999-01-07,11.75,11.81,11.38,11.5,637200,3.41401167841833,3.43144492954217,3.30650662982133,3.341373132069,2193050.49462182,0.0,1.0
1999-01-08,12.06,12.25,11.75,11.88,727900,3.5040834758915,3.55928877111698,3.41401167841833,3.45178372251998,2505212.57852358,0.0,1.0
1999-01-11,12.63,12.75,12.0,12.0,415500,3.66969936156796,3.70456586381564,3.48665022476766,3.48665022476766,1430025.86396009,0.0,1.0
1999-01-12,11.06,12.25,11.0,12.25,622200,3.21352929049419,3.55928877111698,3.19609603937035,3.55928877111698,2141425.01216839,0.0,1.0
1999-01-13,11.25,11.31,10.75,10.94,443100,3.26873458571968,3.28616783684352,3.12345749302103,3.17866278824651,1525016.7516744,0.0,1.0
1999-01-14,11.0,11.38,10.81,11.25,533400,3.19609603937035,3.30650662982133,3.14089074414487,3.26873458571968,1835802.15604407,0.0,1.0
1999-01-15,11.19,11.44,11.13,11.19,372800,3.25130133459584,3.32393988094517,3.233868083472,3.25130133459584,1283065.32390932,0.0,1.0
1999-01-19,11.25,11.56,11.25,11.5,377000,3.26873458571968,3.35880638319284,3.26873458571968,3.341373132069,1297520.45899628,0.0,1.0
1999-01-20,11.25,11.31,11.13,11.25,614400,3.26873458571968,3.28616783684352,3.233868083472,3.26873458571968,2114579.7612926,0.0,1.0
1999-01-21,11.25,11.38,11.0,11.25,961500,3.26873458571968,3.30650662982133,3.19609603937035,3.26873458571968,3309193.42526504,0.0,1.0
1999-01-22,11.06,11.31,11.06,11.25,192800,3.21352929049419,3.28616783684352,3.21352929049419,3.26873458571968,663559.534468122,0.0,1.0
1999-01-25,10.25,11.13,10.19,11.06,385100,2.97818040032237,3.233868083472,2.96074714919854,3.21352929049419,1325398.21952113,0.0,1.0
1999-01-26,10.19,10.56,10.19,10.38,585700,2.96074714919854,3.06825219779554,2.96074714919854,3.01595244442402,2015803.00486503,0.0,1.0
1999-01-27,9.56,10.44,9.56,10.31,353800,2.77769801239823,3.03338569554786,2.77769801239823,2.99561365144621,1217673.04613497,0.0,1.0
1999-01-28,10.0,10.19,9.438,9.438,430500,2.90554185397305,2.96074714919854,2.74225040177976,2.74225040177976,1481651.34641352,0.0,1.0
1999-01-29,9.75,10.19,9.75,10.0,356400,2.83290330762372,2.96074714919854,2.83290330762372,2.90554185397305,1226621.46309356,0.0,1.0
1999-02-01,9.875,10.0,9.688,10.0,342300,2.86922258079838,2.90554185397305,2.81488894812909,2.90554185397305,1178093.50958734,0.0,1.0
1999-02-02,9.875,10.06,9.813,9.813,316800,2.86922258079838,2.92297510509689,2.85120822130375,2.85120822130375,1090330.1894165,0.0,1.0
1999-02-03,10.06,10.13,9.938,10.0,251100,2.92297510509689,2.9433138980747,2.88752749447842,2.90554185397305,864210.576270463,0.0,1.0
1999-02-04,10.88,11.25,10.25,10.25,888900,3.16122953712268,3.26873458571968,2.97818040032237,2.97818040032237,3059326.09019042,0.0,1.0
1999-02-05,11.13,11.44,10.81,10.88,544800,3.233868083472,3.32393988094517,3.14089074414487,3.16122953712268,1875037.52270868,0.0,1.0
1999-02-08,11.44,11.5,11.25,11.25,359000,3.32393988094517,3.341373132069,3.26873458571968,3.26873458571968,1235569.88005216,0.0,1.0
1999-02-09,10.63,11.31,10.63,11.31,449100,3.08859099077335,3.28616783684352,3.08859099077335,3.28616783684352,1545666.94465578,0.0,1.0
1999-02-10,10.25,11.0,10.25,10.63,411000,2.97818040032237,3.19609603937035,2.97818040032237,3.08859099077335,1414538.21922406,0.0,1.0
1999-02-11,10.06,10.44,10.06,10.25,307300,2.92297510509689,3.03338569554786,2.92297510509689,2.97818040032237,1057634.05052932,0.0,1.0
1999-02-12,10.38,10.5,10.13,10.13,546000,3.01595244442402,3.0508189466717,2.9433138980747,2.9433138980747,1879167.56130495,0.0,1.0
1999-02-16,9.938,10.44,9.938,10.38,424700,2.88752749447842,3.03338569554786,2.88752749447842,3.01595244442402,1461689.49319819,0.0,1.0
1999-02-17,9.75,10.0,9.75,10.0,375500,2.83290330762372,2.90554185397305,2.83290330762372,2.90554185397305,1292357.91075093,0.0,1.0
1999-02-18,9.5,9.813,9.375,9.813,650300,2.7602647612744,2.85120822130375,2.72394548809973,2.85120822130375,2238136.74929782,0.0,1.0
1999-02-19,9.188,9.5,9.188,9.438,461000,2.66961185543044,2.7602647612744,2.66961185543044,2.74225040177976,1586623.1607355,0.0,1.0
1999-02-22,9.5,9.5,9.125,9.125,424100,2.7602647612744,2.7602647612744,2.65130694175041,2.65130694175041,1459624.47390005,0.0,1.0
1999-02-23,9.375,9.5,9.313,9.438,226300,2.72394548809973,2.7602647612744,2.7059311286051,2.74225040177976,778856.445280789,0.0,1.0
1999-02-24,9.188,9.563,9.125,9.438,1306900,2.66961185543044,2.77856967495443,2.65130694175041,2.74225040177976,4497956.20122608,0.0,1.0
1999-02-25,9.375,9.5,9.125,9.125,1299800,2.72394548809973,2.7602647612744,2.65130694175041,2.65130694175041,4473520.13953146,0.0,1.0
1999-02-26,9.438,9.438,9.25,9.375,440100,2.74225040177976,2.74225040177976,2.68762621492507,2.72394548809973,1514691.65518372,0.0,1.0
1999-03-01,9.313,9.375,9.188,9.313,935600,2.7059311286051,2.72394548809973,2.66961185543044,2.7059311286051,3220053.42556211,0.0,1.0
1999-03-02,9.5,9.688,9.313,9.375,331900,2.7602647612744,2.81488894812909,2.7059311286051,2.72394548809973,1142299.84175295,0.0,1.0
1999-03-03,9.375,9.563,9.125,9.5,396000,2.72394548809973,2.77856967495443,2.65130694175041,2.7602647612744,1362912.73677063,0.0,1.0
1999-03-04,9.438,9.563,9.313,9.375,286200,2.74225040177976,2.77856967495443,2.7059311286051,2.72394548809973,985014.205211498,0.0,1.0
1999-03-05,9.375,9.75,9.313,9.563,193200,2.72394548809973,2.83290330762372,2.7059311286051,2.77856967495443,664936.214000214,0.0,1.0
1999-03-08,9.563,9.563,9.188,9.5,1080300,2.77856967495443,2.77856967495443,2.66961185543044,2.7602647612744,3718067.24629622,0.0,1.0
1999-03-09,10.06,10.19,9.438,9.563,892500,2.92297510509689,2.96074714919854,2.74225040177976,2.77856967495443,3071716.20597924,0.0,1.0
1999-03-10,10.0,10.25,9.813,10.0,576000,2.90554185397305,2.97818040032237,2.85120822130375,2.90554185397305,1982418.52621182,0.0,1.0
1999-03-11,9.75,10.38,9.75,10.0,372700,2.83290330762372,3.01595244442402,2.83290330762372,2.90554185397305,1282721.15402629,0.0,1.0
1999-03-12,9.25,9.875,9.188,9.813,923900,2.68762621492507,2.86922258079838,2.66961185543044,2.85120822130375,3179785.54924843,0.0,1.0
1999-03-15,9.25,9.438,9.125,9.188,477100,2.68762621492507,2.74225040177976,2.65130694175041,2.66961185543044,1642034.51190218,0.0,1.0
1999-03-16,9.5,9.5,9.125,9.313,361200,2.7602647612744,2.7602647612744,2.65130694175041,2.7059311286051,1243141.61747866,0.0,1.0
1999-03-17,9.938,9.938,9.438,9.5,574600,2.88752749447842,2.88752749447842,2.74225040177976,2.7602647612744,1977600.14784949,0.0,1.0
1999-03-18,10.06,10.25,9.875,9.938,844000,2.92297510509689,2.97818040032237,2.86922258079838,2.88752749447842,2904793.81271314,0.0,1.0
1999-03-19,10.56,10.63,10.19,10.25,865500,3.06825219779554,3.08859099077335,2.96074714919854,2.97818040032237,2978790.33756307,0.0,1.0
1999-03-22,10.69,11.0,10.63,10.63,553400,3.10602424189719,3.19609603937035,3.08859099077335,3.08859099077335,1904636.13264864,0.0,1.0
1999-03-23,10.56,10.94,10.56,10.88,588200,3.06825219779554,3.17866278824651,3.06825219779554,3.16122953712268,2024407.25194061,0.0,1.0
1999-03-24,11.0,11.06,10.56,10.56,710800,3.19609603937035,3.21352929049419,3.06825219779554,3.06825219779554,2446359.52852667,0.0,1.0
1999-03-25,11.0,11.19,10.94,11.06,874800,3.19609603937035,3.25130133459584,3.17866278824651,3.21352929049419,3010798.1366842,0.0,1.0
1999-03-26,11.13,11.13,10.75,11.06,469900,3.233868083472,3.233868083472,3.12345749302103,3.21352929049419,1617254.28032454,0.0,1.0
1999-03-29,10.19,11.0,10.06,10.88,625800,2.96074714919854,3.19609603937035,2.92297510509689,3.16122953712268,2153815.12795721,0.0,1.0
1999-03-30,9.875,10.25,9.75,10.25,312100,2.86922258079838,2.97818040032237,2.83290330762372,2.97818040032237,1074154.20491443,0.0,1.0
1999-03-31,10.88,10.88,9.938,10.06,683100,3.16122953712268,3.16122953712268,2.88752749447842,2.92297510509689,2351024.47092932,0.0,1.0
1999-04-01,10.5,10.88,10.5,10.88,518200,3.0508189466717,3.16122953712268,3.0508189466717,3.16122953712268,1783488.33382459,0.0,1.0
1999-04-05,10.06,10.63,10.06,10.56,420600,2.92297510509689,3.08859099077335,2.92297510509689,3.06825219779554,1447578.52799425,0.0,1.0
1999-04-06,10.63,10.63,10.06,10.13,463000,3.08859099077335,3.08859099077335,2.92297510509689,2.9433138980747,1593506.55839596,0.0,1.0
1999-04-07,10.75,10.88,10.56,10.56,325300,3.12345749302103,3.16122953712268,3.06825219779554,3.06825219779554,1119584.62947344,0.0,1.0
1999-04-08,11.0,11.06,10.81,10.88,366300,3.19609603937035,3.21352929049419,3.14089074414487,3.16122953712268,1260694.28151283,0.0,1.0
1999-04-09,10.88,10.94,10.13,10.88,601400,3.16122953712268,3.17866278824651,2.9433138980747,3.16122953712268,2069837.67649963,0.0,1.0
1999-04-12,11.06,11.19,10.81,11.0,395500,3.21352929049419,3.25130133459584,3.14089074414487,3.19609603937035,1361191.88735551,0.0,1.0
1999-04-13,11.31,11.38,11.0,11.06,350700,3.28616783684352,3.30650662982133,3.19609603937035,3.21352929049419,1207003.77976126,0.0,1.0
1999-04-14,11.56,11.88,11.31,11.31,492000,3.35880638319284,3.45178372251998,3.28616783684352,3.28616783684352,1693315.8244726,0.0,1.0
1999-04-15,13.44,13.5,11.81,11.81,1055500,3.90504825173978,3.92248150286361,3.43144492954217,3.43144492954217,3632713.11530655,0.0,1.0
1999-04-16,13.25,14.25,13.25,14.0,1545500,3.84984295651429,4.14039714191159,3.84984295651429,4.06775859556227,5319145.54211868,0.0,1.0
1999-04-19,13.75,13.81,13.31,13.31,1560300,3.99512004921294,4.01255330033678,3.86727620763813,3.86727620763813,5370082.68480607,0.0,1.0
1999-04-20,13.56,13.81,13.38,13.69,834900,3.93991475398745,4.01255330033678,3.88761500061594,3.9776867980891,2873474.35335807,0.0,1.0
1999-04-21,13.13,13.63,13.13,13.63,636500,3.81497645426661,3.96025354696526,3.81497645426661,3.96025354696526,2190641.30544066,0.0,1.0
1999-04-22,13.5,13.56,13.0,13.19,848000,3.92248150286361,3.93991475398745,3.77720441016496,3.83240970539045,2918560.60803407,0.0,1.0
1999-04-23,13.06,13.5,13.06,13.5,371800,3.7946376612888,3.92248150286361,3.7946376612888,3.92248150286361,1279623.62507909,0.0,1.0
1999-04-26,13.19,13.25,12.81,13.13,517400,3.83240970539045,3.84984295651429,3.72199911493947,3.81497645426661,1780734.97476041,0.0,1.0
1999-04-27,13.44,13.44,13.13,13.31,740800,3.90504825173978,3.90504825173978,3.81497645426661,3.86727620763813,2549610.49343353,0.0,1.0
1999-04-28,14.94,15.06,13.44,13.44,1581000,4.34087952983573,4.37574603208341,3.90504825173978,3.90504825173978,5441325.85059181,0.0,1.0
1999-04-29,16.38,16.38,15.19,15.25,1396800,4.75927755680785,4.75927755680785,4.41351807618506,4.4309513273089,4807364.92606366,0.0,1.0
1999-04-30,15.31,16.44,15.19,16.38,949500,4.44838457843274,4.77671080793169,4.41351807618506,4.75927755680785,3267893.03930229,0.0,1.0
1999-05-03,15.25,15.38,15.13,15.38,735600,4.4309513273089,4.46872337141055,4.39608482506122,4.46872337141055,2531713.65951634,0.0,1.0
1999-05-04,16.5,16.81,15.38,15.38,1581700,4.79414405905553,4.88421585652869,4.46872337141055,4.46872337141055,5443735.03977297,0.0,1.0
1999-05-05,16.13,16.44,15.88,16.38,1447700,4.68663901045853,4.77671080793169,4.6140004641092,4.75927755680785,4982547.3965223,0.0,1.0
1999-05-06,17.69,17.69,16.19,16.38,1517900,5.13990353967832,5.13990353967832,4.70407226158236,4.75927755680785,5224154.65440437,0.0,1.0
1999-05-07,15.75,17.06,15.5,16.75,1933100,4.57622842000755,4.95685440287802,4.50358987365822,4.86678260540485,6653148.00871539,0.0,1.0
1999-05-10,16.5,16.75,15.88,15.88,1083200,4.79414405905553,4.86678260540485,4.6140004641092,4.6140004641092,3728048.17290389,0.0,1.0
1999-05-11,16.94,16.94,16.63,16.63,853700,4.92198790063034,4.92198790063034,4.83191610315718,4.83191610315718,2938178.29136637,0.0,1.0
1999-05-12,16.06,16.88,16.0,16.88,784600,4.66630021748071,4.9045546495065,4.64886696635688,4.9045546495065,2700356.90219756,0.0,1.0
1999-05-13,15.81,16.5,15.81,16.19,550800,4.59366167113139,4.79414405905553,4.59366167113139,4.70407226158236,1895687.71569005,0.0,1.0
1999-05-14,16.5,16.75,15.81,15.88,434800,4.79414405905553,4.86678260540485,4.59366167113139,4.6140004641092,1496450.6513835,0.0,1.0
1999-05-17,16.13,16.75,16.06,16.56,189600,4.68663901045853,4.86678260540485,4.66630021748071,4.81157731017937,652546.098211389,0.0,1.0
1999-05-18,15.0,16.0,14.69,16.0,920800,4.35831278095957,4.64886696635688,4.26824098348641,4.64886696635688,3169116.28287473,0.0,1.0
1999-05-19,15.38,15.38,14.81,14.88,668300,4.46872337141055,4.46872337141055,4.30310748573408,4.3234462787119,2300087.32824194,0.0,1.0
1999-05-20,15.5,15.69,15.31,15.44,474700,4.50358987365822,4.55879516888371,4.44838457843274,4.48615662253439,1633774.43470964,0.0,1.0
1999-05-21,15.5,15.56,15.25,15.44,652600,4.50358987365822,4.52102312478206,4.4309513273089,4.48615662253439,2246052.65660735,0.0,1.0
1999-05-24,15.13,15.5,15.06,15.44,478000,4.39608482506122,4.50358987365822,4.37574603208341,4.48615662253439,1645132.04084939,0.0,1.0
1999-05-25,14.94,15.63,14.94,15.13,418100,4.34087952983573,4.54136191775987,4.34087952983573,4.39608482506122,1438974.28091868,0.0,1.0
1999-05-26,14.25,14.81,14.13,14.81,476800,4.14039714191159,4.30310748573408,4.10553063966392,4.30310748573408,1641002.00225312,0.0,1.0
1999-05-27,14.0,14.31,13.94,14.31,885600,4.06775859556227,4.15783039303543,4.05032534443843,4.15783039303543,3047968.48405067,0.0,1.0
1999-05-28,14.13,14.19,13.88,14.13,967800,4.10553063966392,4.12296389078776,4.03289209331459,4.10553063966392,3330876.12789548,0.0,1.0
1999-06-01,14.44,14.63,13.81,14.06,746000,4.19560243713708,4.25080773236257,4.01255330033678,4.08519184668611,2567507.32735072,0.0,1.0
1999-06-02,15.0,15.0,14.38,14.38,1109200,4.35831278095957,4.35831278095957,4.17816918601324,4.17816918601324,3817532.34248984,0.0,1.0
1999-06-03,15.94,15.94,14.81,15.0,831400,4.63143371523304,4.63143371523304,4.30310748573408,4.35831278095957,2861428.40745226,0.0,1.0
1999-06-04,15.94,16.0,15.63,15.81,1012200,4.63143371523304,4.64886696635688,4.54136191775987,4.59366167113139,3483687.55595764,0.0,1.0
1999-06-07,15.56,15.94,15.5,15.75,749300,4.52102312478206,4.63143371523304,4.50358987365822,4.57622842000755,2578864.93349048,0.0,1.0
1999-06-08,15.88,16.0,15.56,15.56,495600,4.6140004641092,4.64886696635688,4.52102312478206,4.52102312478206,1705705.94026142,0.0,1.0
1999-06-09,16.13,16.19,15.63,15.88,312000,4.68663901045853,4.70407226158236,4.54136191775987,4.6140004641092,1073810.0350314,0.0,1.0
1999-06-10,16.38,16.63,15.88,16.0,416500,4.75927755680785,4.83191610315718,4.6140004641092,4.64886696635688,1433467.56279032,0.0,1.0
1999-06-11,16.19,16.5,16.0,16.44,432200,4.70407226158236,4.79414405905553,4.64886696635688,4.77671080793169,1487502.23442491,0.0,1.0
1999-06-14,16.19,16.44,16.19,16.31,232300,4.70407226158236,4.77671080793169,4.70407226158236,4.73893876383004,799506.638262162,0.0,1.0
1999-06-15,16.31,16.56,16.19,16.19,281400,4.73893876383004,4.81157731017937,4.70407226158236,4.70407226158236,968494.050826398,0.0,1.0
1999-06-16,15.5,16.44,15.38,16.38,258600,4.50358987365822,4.77671080793169,4.46872337141055,4.75927755680785,890023.317497181,0.0,1.0
1999-06-17,15.75,16.0,15.56,15.63,336700,4.57622842000755,4.64886696635688,4.52102312478206,4.54136191775987,1158819.99613805,0.0,1.0
1999-06-18,15.75,15.88,15.63,15.63,461400,4.57622842000755,4.6140004641092,4.54136191775987,4.54136191775987,1587999.84026759,0.0,1.0
1999-06-21,15.75,16.0,15.75,15.94,177500,4.57622842000755,4.64886696635688,4.57622842000755,4.63143371523304,610901.542365621,0.0,1.0
1999-06-22,14.94,15.75,14.94,15.75,209900,4.34087952983573,4.57622842000755,4.34087952983573,4.57622842000755,722412.584465036,0.0,1.0
1999-06-23,15.5,15.5,14.94,15.0,242800,4.50358987365822,4.50358987365822,4.34087952983573,4.35831278095957,835644.475979565,0.0,1.0
1999-06-24,15.06,15.69,15.06,15.5,239500,4.37574603208341,4.55879516888371,4.37574603208341,4.50358987365822,824286.869839809,0.0,1.0
1999-06-25,16.38,16.44,15.38,15.38,519700,4.75927755680785,4.77671080793169,4.46872337141055,4.46872337141055,1788650.88206993,0.0,1.0
1999-06-28,16.56,16.88,16.38,16.38,520300,4.81157731017937,4.9045546495065,4.75927755680785,4.75927755680785,1790715.90136807,0.0,1.0
1999-06-29,16.69,16.69,16.5,16.5,238500,4.84934935428102,4.84934935428102,4.79414405905553,4.79414405905553,820845.17100958,0.0,1.0
1999-06-30,17.94,18.0,16.94,16.94,1487800,5.21254208602765,5.22997533715149,4.92198790063034,4.92198790063034,5120559.51961448,0.0,1.0
1999-07-01,17.56,18.0,17.13,17.94,419200,5.10213149557667,5.22997533715149,4.97719319585583,5.21254208602765,1442760.14963193,0.0,1.0
1999-07-02,17.75,17.81,17.5,17.63,254700,5.15733679080216,5.174770041926,5.08469824445283,5.12247028855448,876600.692059288,0.0,1.0
1999-07-06,17.75,17.81,17.38,17.81,380700,5.15733679080216,5.174770041926,5.04983174220516,5.174770041926,1310254.74466812,0.0,1.0
1999-07-07,17.88,17.94,17.44,17.69,366700,5.19510883490381,5.21254208602765,5.067264993329,5.13990353967832,1262070.96104492,0.0,1.0
1999-07-08,18.5,18.5,17.81,17.88,769200,5.37525242985014,5.37525242985014,5.174770041926,5.19510883490381,2647354.74021203,0.0,1.0
1999-07-09,18.38,18.63,18.13,18.63,253400,5.34038592760246,5.41302447395179,5.26774738125314,5.41302447395179,872126.483579991,0.0,1.0
1999-07-12,17.81,18.69,17.81,18.44,326700,5.174770041926,5.43045772507563,5.174770041926,5.3578191787263,1124403.00783576,0.0,1.0
1999-07-13,17.56,17.88,17.38,17.88,391900,5.10213149557667,5.19510883490381,5.04983174220516,5.19510883490381,1348801.77156669,0.0,1.0
1999-07-14,17.63,17.75,17.38,17.5,270400,5.12247028855448,5.15733679080216,5.04983174220516,5.08469824445283,930635.363693881,0.0,1.0
1999-07-15,17.38,17.69,17.25,17.69,251500,5.04983174220516,5.13990353967832,5.01205969810351,5.13990353967832,865587.255802555,0.0,1.0
1999-07-16,17.69,17.81,17.38,17.44,267600,5.13990353967832,5.174770041926,5.04983174220516,5.067264993329,920998.60696924,0.0,1.0
1999-07-19,17.31,17.69,17.31,17.63,131700,5.02949294922735,5.13990353967832,5.02949294922735,5.12247028855448,453271.735941139,0.0,1.0
1999-07-20,17.19,17.38,17.0,17.31,465300,4.99462644697967,5.04983174220516,4.93942115175418,5.02949294922735,1601422.46570548,0.0,1.0
1999-07-21,17.44,17.63,17.25,17.25,284700,5.067264993329,5.12247028855448,5.01205969810351,5.01205969810351,979851.656966152,0.0,1.0
1999-07-22,17.38,17.63,17.25,17.38,360800,5.04983174220516,5.12247028855448,5.01205969810351,5.04983174220516,1241764.93794657,0.0,1.0
1999-07-23,17.19,17.5,17.19,17.31,139300,4.99462644697967,5.08469824445283,4.99462644697967,5.02949294922735,479428.647050879,0.0,1.0
1999-07-26,17.44,17.44,17.13,17.13,256800,5.067264993329,5.067264993329,4.97719319585583,4.97719319585583,883828.259602768,0.0,1.0
1999-07-27,17.5,17.69,17.44,17.56,209500,5.08469824445283,5.13990353967832,5.067264993329,5.10213149557667,721035.904932944,0.0,1.0
1999-07-28,17.38,17.56,17.25,17.44,103200,5.04983174220516,5.10213149557667,5.01205969810351,5.067264993329,355183.319279617,0.0,1.0
1999-07-29,17.69,17.75,17.19,17.31,310000,5.13990353967832,5.15733679080216,4.99462644697967,5.02949294922735,1066926.63737094,0.0,1.0
1999-07-30,16.88,17.75,16.88,17.75,398000,4.9045546495065,5.15733679080216,4.9045546495065,5.15733679080216,1369796.13443108,0.0,1.0
1999-08-02,16.94,17.25,16.75,16.88,250900,4.92198790063034,5.01205969810351,4.86678260540485,4.9045546495065,863522.236504419,0.0,1.0
1999-08-03,17.31,17.69,17.13,17.19,263600,5.02949294922735,5.13990353967832,4.97719319585583,4.99462644697967,907231.811648324,0.0,1.0
1999-08-04,17.31,17.56,17.31,17.56,324000,5.02949294922735,5.10213149557667,5.02949294922735,5.10213149557667,1115110.42099415,0.0,1.0
1999-08-05,17.19,17.44,17.13,17.38,293400,4.99462644697967,5.067264993329,4.97719319585583,5.04983174220516,1009794.43678914,0.0,1.0
1999-08-06,17.19,17.25,17.0,17.06,131200,4.99462644697967,5.01205969810351,4.93942115175418,4.95685440287802,451550.886526025,0.0,1.0
1999-08-09,17.69,17.69,17.06,17.06,434700,5.13990353967832,5.13990353967832,4.95685440287802,4.95685440287802,1496106.48150048,0.0,1.0
1999-08-10,17.94,17.94,17.5,17.69,727200,5.21254208602765,5.21254208602765,5.08469824445283,5.13990353967832,2502803.38934242,0.0,1.0
1999-08-11,18.0,18.63,17.88,17.94,1119800,5.22997533715149,5.41302447395179,5.19510883490381,5.21254208602765,3854014.35009026,0.0,1.0
1999-08-12,17.81,18.19,17.75,18.0,662400,5.174770041926,5.28518063237697,5.15733679080216,5.22997533715149,2279781.30514359,0.0,1.0
1999-08-13,17.5,18.0,17.5,17.94,300200,5.08469824445283,5.22997533715149,5.08469824445283,5.21254208602765,1033197.9888347,0.0,1.0
1999-08-16,17.0,17.5,16.88,17.5,312600,4.93942115175418,5.08469824445283,4.9045546495065,5.08469824445283,1075875.05432954,0.0,1.0
1999-08-17,17.38,17.38,16.81,17.0,404400,5.04983174220516,5.04983174220516,4.88421585652869,4.93942115175418,1391823.00694455,0.0,1.0
1999-08-18,16.19,17.38,16.19,17.31,354000,4.70407226158236,5.04983174220516,4.70407226158236,5.02949294922735,1218361.38590101,0.0,1.0
1999-08-19,16.38,16.5,16.19,16.31,457600,4.75927755680785,4.79414405905553,4.70407226158236,4.73893876383004,1574921.38471272,0.0,1.0
1999-08-20,17.38,17.75,16.44,16.5,1209300,5.04983174220516,5.15733679080216,4.77671080793169,4.79414405905553,4162046.39539575,0.0,1.0
1999-08-23,17.75,17.75,17.13,17.56,680600,5.15733679080216,5.15733679080216,4.97719319585583,5.10213149557667,2342420.22385375,0.0,1.0
1999-08-24,17.44,17.75,17.25,17.69,402900,5.067264993329,5.15733679080216,5.01205969810351,5.13990353967832,1386660.4586992,0.0,1.0
1999-08-25,16.81,17.44,16.81,17.25,259000,4.88421585652869,5.067264993329,4.88421585652869,5.01205969810351,891399.997029272,0.0,1.0
1999-08-26,17.94,18.06,16.88,16.88,750100,5.21254208602765,5.24740858827532,4.9045546495065,4.9045546495065,2581618.29255466,0.0,1.0
1999-08-27,17.5,17.88,17.5,17.81,212100,5.08469824445283,5.19510883490381,5.08469824445283,5.174770041926,729984.321891539,0.0,1.0
1999-08-30,16.0,17.69,16.0,17.5,356000,4.64886696635688,5.13990353967832,4.64886696635688,5.08469824445283,1225244.78356147,0.0,1.0
1999-08-31,16.06,16.88,16.0,16.25,607000,4.66630021748071,4.9045546495065,4.64886696635688,4.7215055127062,2089111.18994891,0.0,1.0
1999-09-01,16.56,16.69,15.81,16.13,437500,4.81157731017937,4.84934935428102,4.59366167113139,4.68663901045853,1505743.23822512,0.0,1.0
1999-09-02,17.13,17.19,16.44,16.56,374900,4.97719319585583,4.99462644697967,4.77671080793169,4.81157731017937,1290292.8914528,0.0,1.0
1999-09-03,16.38,17.06,16.13,17.0,258800,4.75927755680785,4.95685440287802,4.68663901045853,4.93942115175418,890711.657263227,0.0,1.0
1999-09-07,16.31,16.75,16.25,16.25,390500,4.73893876383004,4.86678260540485,4.7215055127062,4.7215055127062,1343983.39320437,0.0,1.0
1999-09-08,15.63,16.38,15.63,16.38,455500,4.54136191775987,4.75927755680785,4.54136191775987,4.75927755680785,1567693.81716924,0.0,1.0
1999-09-09,15.88,16.13,15.5,15.63,485400,4.6140004641092,4.68663901045853,4.50358987365822,4.54136191775987,1670600.61219308,0.0,1.0
1999-09-10,15.81,16.06,15.56,16.06,201600,4.59366167113139,4.66630021748071,4.52102312478206,4.66630021748071,693846.484174136,0.0,1.0
1999-09-13,15.31,15.75,15.06,15.75,267800,4.44838457843274,4.57622842000755,4.37574603208341,4.57622842000755,921686.946735285,0.0,1.0
1999-09-14,15.0,15.44,15.0,15.31,537800,4.35831278095957,4.48615662253439,4.35831278095957,4.44838457843274,1850945.63089708,0.0,1.0
1999-09-15,14.88,15.44,14.88,15.06,1348700,4.3234462787119,4.48615662253439,4.3234462787119,4.37574603208341,4641819.21232964,0.0,1.0
1999-09-16,14.75,14.88,14.69,14.75,266500,4.28567423461025,4.3234462787119,4.26824098348641,4.28567423461025,917212.738255987,0.0,1.0
1999-09-17,14.38,14.75,14.0,14.69,661300,4.17816918601324,4.28567423461025,4.06775859556227,4.26824098348641,2275995.43643034,0.0,1.0
1999-09-20,14.5,14.69,14.38,14.5,1593600,4.21303568826092,4.26824098348641,4.17816918601324,4.21303568826092,5484691.25585269,0.0,1.0
1999-09-21,14.94,15.06,14.63,14.75,1775600,4.34087952983573,4.37574603208341,4.25080773236257,4.28567423461025,6111080.44295435,0.0,1.0
1999-09-22,15.31,15.31,14.94,15.0,1436000,4.44838457843274,4.44838457843274,4.34087952983573,4.35831278095957,4942279.52020862,0.0,1.0
1999-09-23,15.06,15.25,14.88,15.25,423300,4.37574603208341,4.4309513273089,4.3234462787119,4.4309513273089,1456871.11483587,0.0,1.0
1999-09-24,14.63,15.13,14.5,15.0,940700,4.25080773236257,4.39608482506122,4.21303568826092,4.35831278095957,3237606.08959628,0.0,1.0
1999-09-27,15.75,15.81,15.31,15.5,1712100,4.57622842000755,4.59366167113139,4.44838457843274,4.50358987365822,5892532.56723481,0.0,1.0
1999-09-28,15.94,16.56,15.38,16.5,1853500,4.63143371523304,4.81157731017937,4.46872337141055,4.79414405905553,6379188.78182917,0.0,1.0
1999-09-29,15.44,15.81,15.25,15.81,514700,4.48615662253439,4.59366167113139,4.4309513273089,4.59366167113139,1771442.38791879,0.0,1.0
1999-09-30,15.56,15.88,15.56,15.63,329900,4.52102312478206,4.6140004641092,4.52102312478206,4.54136191775987,1135416.4440925,0.0,1.0
1999-10-01,16.75,16.81,16.13,16.38,793000,4.86678260540485,4.88421585652869,4.68663901045853,4.75927755680785,2729267.17237148,0.0,1.0
1999-10-04,17.38,17.5,16.75,16.75,634700,5.04983174220516,5.08469824445283,4.86678260540485,4.86678260540485,2184446.24754625,0.0,1.0
1999-10-05,16.81,17.5,16.75,17.5,470900,4.88421585652869,5.08469824445283,4.86678260540485,5.08469824445283,1620695.97915477,0.0,1.0
1999-10-06,16.88,17.06,16.75,16.94,481100,4.9045546495065,4.95685440287802,4.86678260540485,4.92198790063034,1655801.3072231,0.0,1.0
1999-10-07,17.75,17.75,16.94,16.94,665500,5.15733679080216,5.15733679080216,4.92198790063034,4.92198790063034,2290450.5715173,0.0,1.0
1999-10-08,17.13,17.75,17.13,17.63,547100,4.97719319585583,5.15733679080216,4.97719319585583,5.12247028855448,1882953.4300182,0.0,1.0
1999-10-11,17.5,17.5,16.88,17.06,342200,5.08469824445283,5.08469824445283,4.9045546495065,4.95685440287802,1177749.33970431,0.0,1.0
1999-10-12,16.81,17.69,16.81,17.5,704800,4.88421585652869,5.13990353967832,4.88421585652869,5.08469824445283,2425709.33554529,0.0,1.0
1999-10-13,17.94,18.0,17.0,17.0,719600,5.21254208602765,5.22997533715149,4.93942115175418,4.93942115175418,2476646.47823268,0.0,1.0
1999-10-14,17.31,17.88,17.31,17.81,541100,5.02949294922735,5.19510883490381,5.02949294922735,5.174770041926,1862303.23703683,0.0,1.0
1999-10-15,17.13,17.56,17.13,17.44,689000,4.97719319585583,5.10213149557667,4.97719319585583,5.067264993329,2371330.49402768,0.0,1.0
1999-10-18,17.0,17.13,16.88,17.06,464800,4.93942115175418,4.97719319585583,4.9045546495065,4.95685440287802,1599701.61629037,0.0,1.0
1999-10-19,16.88,17.31,16.69,17.13,507500,4.9045546495065,5.02949294922735,4.84934935428102,4.97719319585583,1746662.15634114,0.0,1.0
1999-10-20,16.63,17.19,16.56,16.94,661900,4.83191610315718,4.99462644697967,4.81157731017937,4.92198790063034,2278060.45572847,0.0,1.0
1999-10-21,16.44,16.63,15.94,16.63,753500,4.77671080793169,4.83191610315718,4.63143371523304,4.83191610315718,2593320.06857744,0.0,1.0
1999-10-22,16.31,16.63,16.0,16.63,342100,4.73893876383004,4.83191610315718,4.64886696635688,4.83191610315718,1177405.16982129,0.0,1.0
1999-10-25,17.19,17.19,16.25,16.31,408600,4.99462644697967,4.99462644697967,4.7215055127062,4.73893876383004,1406278.14203151,0.0,1.0
1999-10-26,16.13,17.13,16.13,17.13,355200,4.68663901045853,4.97719319585583,4.68663901045853,4.97719319585583,1222491.42449729,0.0,1.0
1999-10-27,16.56,16.56,16.0,16.38,452200,4.81157731017937,4.81157731017937,4.64886696635688,4.75927755680785,1556336.21102948,0.0,1.0
1999-10-28,16.63,16.94,16.56,16.88,371800,4.83191610315718,4.92198790063034,4.81157731017937,4.9045546495065,1279623.62507909,0.0,1.0
1999-10-29,16.69,16.94,16.5,16.88,217800,4.84934935428102,4.92198790063034,4.79414405905553,4.9045546495065,749602.005223843,0.0,1.0
1999-11-01,16.38,16.69,16.13,16.63,476100,4.75927755680785,4.84934935428102,4.68663901045853,4.83191610315718,1638592.81307196,0.0,1.0
1999-11-02,17.0,17.06,16.38,16.44,678900,4.93942115175418,4.95685440287802,4.75927755680785,4.77671080793169,2336569.33584237,0.0,1.0
1999-11-03,17.25,17.31,16.75,16.94,598200,5.01205969810351,5.02949294922735,4.86678260540485,4.92198790063034,2058824.2402429,0.0,1.0
1999-11-04,17.13,17.38,17.0,17.25,448900,4.97719319585583,5.04983174220516,4.93942115175418,5.01205969810351,1544978.60488973,0.0,1.0
1999-11-05,16.94,17.38,16.69,17.38,451600,4.92198790063034,5.04983174220516,4.84934935428102,5.04983174220516,1554271.19173135,0.0,1.0
1999-11-08,16.88,17.0,16.69,16.88,375800,4.9045546495065,4.93942115175418,4.84934935428102,4.9045546495065,1293390.4204,0.0,1.0
1999-11-09,17.06,17.31,16.88,16.94,567000,4.95685440287802,5.02949294922735,4.9045546495065,4.92198790063034,1951443.23673976,0.0,1.0
1999-11-10,18.0,18.06,17.06,17.13,611200,5.22997533715149,5.24740858827532,4.95685440287802,4.97719319585583,2103566.32503587,0.0,1.0
1999-11-11,18.06,18.19,17.88,17.94,617200,5.24740858827532,5.28518063237697,5.19510883490381,5.21254208602765,2124216.51801725,0.0,1.0
1999-11-12,18.19,18.31,18.0,18.0,889500,5.28518063237697,5.32004713462465,5.22997533715149,5.22997533715149,3061391.10948856,0.0,1.0
1999-11-15,17.75,18.0,17.69,18.0,337200,5.15733679080216,5.22997533715149,5.13990353967832,5.22997533715149,1160540.84555317,0.0,1.0
1999-11-16,17.75,18.0,17.56,17.88,339100,5.15733679080216,5.22997533715149,5.10213149557667,5.19510883490381,1167080.0733306,0.0,1.0
1999-11-17,16.88,17.75,16.88,17.63,517500,4.9045546495065,5.15733679080216,4.9045546495065,5.12247028855448,1781079.14464343,0.0,1.0
1999-11-18,17.25,17.56,17.0,17.06,308500,5.01205969810351,5.10213149557667,4.93942115175418,4.95685440287802,1061764.0891256,0.0,1.0
1999-11-19,16.94,17.56,16.94,17.31,467100,4.92198790063034,5.10213149557667,4.92198790063034,5.02949294922735,1607617.5235999,0.0,1.0
1999-11-22,16.13,17.44,16.13,16.94,398000,4.68663901045853,5.067264993329,4.68663901045853,4.92198790063034,1369796.13443108,0.0,1.0
1999-11-23,16.38,16.5,15.81,16.13,654400,4.75927755680785,4.79414405905553,4.59366167113139,4.68663901045853,2252247.71450176,0.0,1.0
1999-11-24,17.06,17.06,16.31,16.38,606200,4.95685440287802,4.95685440287802,4.73893876383004,4.75927755680785,2086357.83088473,0.0,1.0
1999-11-26,16.69,17.0,16.63,16.94,111600,4.84934935428102,4.93942115175418,4.83191610315718,4.92198790063034,384093.589453539,0.0,1.0
1999-11-29,15.63,16.5,15.56,16.44,652700,4.54136191775987,4.79414405905553,4.52102312478206,4.77671080793169,2246396.82649037,0.0,1.0
1999-11-30,15.81,16.06,15.56,15.69,381800,4.59366167113139,4.66630021748071,4.52102312478206,4.55879516888371,1314040.61338137,0.0,1.0
1999-12-01,16.0,16.06,15.56,15.81,362800,4.64886696635688,4.66630021748071,4.52102312478206,4.59366167113139,1248648.33560703,0.0,1.0
1999-12-02,15.94,16.06,15.56,15.94,324100,4.63143371523304,4.66630021748071,4.52102312478206,4.63143371523304,1115454.59087717,0.0,1.0
1999-12-03,16.06,16.31,15.88,15.94,269100,4.66630021748071,4.73893876383004,4.6140004641092,4.63143371523304,926161.155214584,0.0,1.0
1999-12-06,16.0,16.06,15.63,15.94,253300,4.64886696635688,4.66630021748071,4.54136191775987,4.63143371523304,871782.313696967,0.0,1.0
1999-12-07,16.63,16.69,16.0,16.06,513000,4.83191610315718,4.84934935428102,4.64886696635688,4.66630021748071,1765591.4999074,0.0,1.0
1999-12-08,16.06,16.56,15.81,16.56,446700,4.66630021748071,4.81157731017937,4.59366167113139,4.81157731017937,1537406.86746323,0.0,1.0
1999-12-09,15.56,16.06,15.56,16.0,190700,4.52102312478206,4.66630021748071,4.52102312478206,4.64886696635688,656331.966924642,0.0,1.0
1999-12-10,15.94,16.0,15.56,15.75,443300,4.63143371523304,4.64886696635688,4.52102312478206,4.57622842000755,1525705.09144045,0.0,1.0
1999-12-13,16.2,16.75,15.81,15.94,964600,4.70697780343634,4.86678260540485,4.59366167113139,4.63143371523304,3319862.69163875,0.0,1.0
1999-12-14,15.81,16.75,15.81,16.69,340900,4.59366167113139,4.86678260540485,4.59366167113139,4.84934935428102,1173275.13122501,0.0,1.0
1999-12-15,16.88,16.88,15.69,15.81,427600,4.9045546495065,4.9045546495065,4.55879516888371,4.59366167113139,1471670.41980586,0.0,1.0
1999-12-16,17.44,17.44,16.75,17.06,554400,5.067264993329,5.067264993329,4.86678260540485,4.95685440287802,1908077.83147887,0.0,1.0
1999-12-17,17.44,17.5,17.12,17.5,809200,5.067264993329,5.08469824445283,4.97428765400186,5.08469824445283,2785022.69342118,0.0,1.0
1999-12-20,16.81,17.5,16.63,17.5,337400,4.88421585652869,5.08469824445283,4.83191610315718,5.08469824445283,1161229.18531921,0.0,1.0
1999-12-21,16.06,17.0,16.06,16.94,426600,4.66630021748071,4.93942115175418,4.66630021748071,4.92198790063034,1468228.72097563,0.0,1.0
1999-12-22,16.63,17.06,16.38,17.06,182300,4.83191610315718,4.95685440287802,4.75927755680785,4.95685440287802,627421.696750719,0.0,1.0
1999-12-23,16.81,17.06,16.69,16.75,462500,4.88421585652869,4.95685440287802,4.84934935428102,4.86678260540485,1591785.70898084,0.0,1.0
1999-12-27,17.94,18.0,16.88,16.88,408200,5.21254208602765,5.22997533715149,4.9045546495065,4.9045546495065,1404901.46249942,0.0,1.0
1999-12-28,18.31,18.38,17.88,17.88,362800,5.32004713462465,5.34038592760246,5.19510883490381,5.19510883490381,1248648.33560703,0.0,1.0
1999-12-29,20.25,20.25,18.31,18.31,987600,5.88372225429542,5.88372225429542,5.32004713462465,5.32004713462465,3399021.76473401,0.0,1.0
1999-12-30,20.63,21.19,19.5,20.25,863700,5.9941328447464,6.15684318856889,5.66580661524744,5.88372225429542,2972595.27966866,0.0,1.0
1999-12-31,21.13,21.38,20.75,20.75,321700,6.13940993744505,6.21204848379438,6.02899934699407,6.02899934699407,1107194.51368462,0.0,1.0
2000-01-03,21.19,21.44,20.75,21.06,727500,6.15684318856889,6.22948173491821,6.02899934699407,6.11907114446724,2503835.89899149,0.0,1.0
2000-01-04,20.0,21.0,19.94,20.94,809100,5.8110837079461,6.1016378933434,5.79365045682226,6.08420464221956,2784678.52353816,0.0,1.0
2000-01-05,20.69,20.75,20.06,20.06,767800,6.01156609587024,6.02899934699407,5.82851695906993,5.82851695906993,2642536.36184971,0.0,1.0
2000-01-06,20.13,20.94,19.81,20.75,1148300,5.84885575204775,6.08420464221956,5.75587841272061,6.02899934699407,3952102.76675178,0.0,1.0
2000-01-07,19.63,20.5,19.31,19.88,1126500,5.70357865934909,5.95636080064475,5.61060132002196,5.77621720569842,3877073.7322528,0.0,1.0
2000-01-10,19.75,20.25,19.69,20.25,584600,5.73844516159677,5.88372225429542,5.72101191047293,5.88372225429542,2012017.13615178,0.0,1.0
2000-01-11,19.88,20.0,19.56,19.69,422700,5.77621720569842,5.8110837079461,5.68323986637128,5.72101191047293,1454806.09553773,0.0,1.0
2000-01-12,19.56,19.81,19.13,19.75,892000,5.68323986637128,5.75587841272061,5.55830156665044,5.73844516159677,3069995.35656413,0.0,1.0
2000-01-13,19.44,19.88,19.38,19.5,948800,5.64837336412361,5.77621720569842,5.63094011299977,5.66580661524744,3265483.85012113,0.0,1.0
2000-01-14,19.0,19.44,18.75,19.31,993400,5.52052952254879,5.64837336412361,5.44789097619946,5.61060132002196,3418983.61794934,0.0,1.0
2000-01-18,19.5,19.5,18.69,19.13,678000,5.66580661524744,5.66580661524744,5.43045772507563,5.55830156665044,2333471.80689516,0.0,1.0
2000-01-19,20.0,20.0,19.38,19.5,543000,5.8110837079461,5.8110837079461,5.63094011299977,5.66580661524744,1868842.46481426,0.0,1.0
2000-01-20,19.06,20.0,19.06,20.0,565200,5.53796277367263,5.8110837079461,5.53796277367263,5.8110837079461,1945248.17884534,0.0,1.0
2000-01-21,18.38,19.25,18.38,19.25,570500,5.34038592760246,5.59316806889812,5.34038592760246,5.59316806889812,1963489.18264556,0.0,1.0
2000-01-24,17.88,18.5,17.5,18.5,355700,5.19510883490381,5.37525242985014,5.08469824445283,5.37525242985014,1224212.2739124,0.0,1.0
2000-01-25,17.63,17.81,17.0,17.75,296100,5.12247028855448,5.174770041926,4.93942115175418,5.15733679080216,1019087.02363076,0.0,1.0
2000-01-26,16.69,17.5,16.31,17.5,438700,4.84934935428102,5.08469824445283,4.73893876383004,5.08469824445283,1509873.2768214,0.0,1.0
2000-01-27,17.81,17.81,16.75,16.81,528400,5.174770041926,5.174770041926,4.86678260540485,4.88421585652869,1818593.66189292,0.0,1.0
2000-01-28,17.44,18.25,17.13,17.5,885400,5.067264993329,5.30261388350081,4.97719319585583,5.08469824445283,3047280.14428462,0.0,1.0
2000-01-31,17.44,17.69,17.31,17.31,429700,5.067264993329,5.13990353967832,5.02949294922735,5.02949294922735,1478897.98734934,0.0,1.0
2000-02-01,17.44,17.81,17.19,17.19,367800,5.067264993329,5.174770041926,4.99462644697967,4.99462644697967,1265856.82975817,0.0,1.0
2000-02-02,17.44,17.75,17.38,17.44,737600,5.067264993329,5.15733679080216,5.04983174220516,5.067264993329,2538597.0571768,0.0,1.0
2000-02-03,17.5,17.63,17.31,17.38,770500,5.08469824445283,5.12247028855448,5.02949294922735,5.04983174220516,2651828.94869133,0.0,1.0
2000-02-04,18.56,18.75,18.0,18.0,739700,5.39268568097398,5.44789097619946,5.22997533715149,5.22997533715149,2545824.62472028,0.0,1.0
2000-02-07,18.38,18.94,18.38,18.88,765400,5.34038592760246,5.50309627142495,5.34038592760246,5.48566302030111,2634276.28465716,0.0,1.0
2000-02-08,18.0,18.44,17.94,18.38,539900,5.22997533715149,5.3578191787263,5.21254208602765,5.34038592760246,1858173.19844055,0.0,1.0
2000-02-09,17.94,18.31,17.81,18.0,733300,5.21254208602765,5.32004713462465,5.174770041926,5.22997533715149,2523797.75220681,0.0,1.0
2000-02-10,17.81,18.06,17.75,18.0,784500,5.174770041926,5.24740858827532,5.15733679080216,5.22997533715149,2700012.73231453,0.0,1.0
2000-02-11,18.19,18.19,17.63,17.69,535700,5.28518063237697,5.28518063237697,5.12247028855448,5.13990353967832,1843718.0633536,0.0,1.0
2000-02-14,18.38,18.5,18.06,18.06,378900,5.34038592760246,5.37525242985014,5.24740858827532,5.24740858827532,1304059.68677371,0.0,1.0
2000-02-15,18.31,18.69,18.25,18.44,842200,5.32004713462465,5.43045772507563,5.30261388350081,5.3578191787263,2898598.75481874,0.0,1.0
2000-02-16,18.13,18.38,17.94,18.25,308300,5.26774738125314,5.34038592760246,5.21254208602765,5.30261388350081,1061075.74935955,0.0,1.0
2000-02-17,18.13,18.56,17.88,18.0,387900,5.26774738125314,5.39268568097398,5.19510883490381,5.22997533715149,1335034.97624577,0.0,1.0
2000-02-18,18.0,18.38,17.94,18.06,563200,5.22997533715149,5.34038592760246,5.21254208602765,5.24740858827532,1938364.78118489,0.0,1.0
2000-02-22,17.75,18.25,17.38,17.88,457700,5.15733679080216,5.30261388350081,5.04983174220516,5.19510883490381,1575265.55459574,0.0,1.0
2000-02-23,16.69,17.88,16.63,17.88,385700,4.84934935428102,5.19510883490381,4.83191610315718,5.19510883490381,1327463.23881927,0.0,1.0
2000-02-24,14.94,16.69,14.94,16.69,741300,4.34087952983573,4.84934935428102,4.34087952983573,4.84934935428102,2551331.34284865,0.0,1.0
2000-02-25,14.0,14.88,14.0,14.88,723200,4.06775859556227,4.3234462787119,4.06775859556227,4.3234462787119,2489036.5940215,0.0,1.0
2000-02-28,13.75,14.81,13.63,14.38,863300,3.99512004921294,4.30310748573408,3.96025354696526,4.17816918601324,2971218.60013657,0.0,1.0
2000-02-29,13.75,14.25,13.63,13.81,443200,3.99512004921294,4.14039714191159,3.96025354696526,4.01255330033678,1525360.92155743,0.0,1.0
2000-03-01,14.06,14.25,13.25,13.81,558300,4.08519184668611,4.14039714191159,3.84984295651429,4.01255330033678,1921500.45691676,0.0,1.0
2000-03-02,13.31,14.06,13.0,14.06,543400,3.86727620763813,4.08519184668611,3.77720441016496,4.08519184668611,1870219.14434635,0.0,1.0
2000-03-03,13.69,13.94,13.0,13.31,515200,3.9776867980891,4.05032534443843,3.77720441016496,3.86727620763813,1773163.2373339,0.0,1.0
2000-03-06,13.31,13.88,13.25,13.63,449700,3.86727620763813,4.03289209331459,3.84984295651429,3.96025354696526,1547731.96395391,0.0,1.0
2000-03-07,13.94,13.94,13.44,13.44,462900,4.05032534443843,4.05032534443843,3.90504825173978,3.90504825173978,1593162.38851293,0.0,1.0
2000-03-08,13.56,13.81,13.31,13.63,609600,3.93991475398745,4.01255330033678,3.86727620763813,3.96025354696526,2098059.60690751,0.0,1.0
2000-03-09,13.25,13.69,13.06,13.44,318300,3.84984295651429,3.9776867980891,3.7946376612888,3.90504825173978,1095492.73766184,0.0,1.0
2000-03-10,13.06,13.69,13.06,13.69,231600,3.7946376612888,3.9776867980891,3.7946376612888,3.9776867980891,797097.449081002,0.0,1.0
2000-03-13,12.94,13.31,12.88,13.19,226900,3.75977115904112,3.86727620763813,3.74233790791729,3.83240970539045,780921.464578927,0.0,1.0
2000-03-14,12.63,13.0,12.5,12.81,284500,3.66969936156796,3.77720441016496,3.63192731746631,3.72199911493947,979163.317200107,0.0,1.0
2000-03-15,13.31,13.38,12.63,12.63,612800,3.86727620763813,3.88761500061594,3.66969936156796,3.66969936156796,2109073.04316424,0.0,1.0
2000-03-16,13.75,14.0,13.25,13.25,1156000,3.99512004921294,4.06775859556227,3.84984295651429,3.84984295651429,3978603.84774455,0.0,1.0
2000-03-17,13.19,13.81,13.06,13.81,607600,3.83240970539045,4.01255330033678,3.7946376612888,4.01255330033678,2091176.20924705,0.0,1.0
2000-03-20,13.75,13.88,13.44,13.56,319300,3.99512004921294,4.03289209331459,3.90504825173978,3.93991475398745,1098934.43649207,0.0,1.0
2000-03-21,13.88,14.0,13.5,13.88,443600,4.03289209331459,4.06775859556227,3.92248150286361,4.03289209331459,1526737.60108952,0.0,1.0
2000-03-22,12.63,13.75,12.5,13.75,491700,3.66969936156796,3.99512004921294,3.63192731746631,3.99512004921294,1692283.31482352,0.0,1.0
2000-03-23,13.75,13.75,12.63,12.69,540600,3.99512004921294,3.99512004921294,3.66969936156796,3.6871326126918,1860582.38762172,0.0,1.0
2000-03-24,13.56,13.94,13.44,13.63,483100,3.93991475398745,4.05032534443843,3.90504825173978,3.96025354696526,1662684.70488356,0.0,1.0
2000-03-27,13.5,13.56,13.0,13.5,269600,3.92248150286361,3.93991475398745,3.77720441016496,3.92248150286361,927882.004629699,0.0,1.0
2000-03-28,13.69,13.75,13.5,13.5,351400,3.9776867980891,3.99512004921294,3.92248150286361,3.92248150286361,1209412.96894242,0.0,1.0
2000-03-29,12.38,13.63,12.25,13.56,860400,3.59706081521863,3.96025354696526,3.55928877111698,3.93991475398745,2961237.6735289,0.0,1.0
2000-03-30,12.19,12.81,12.06,12.63,603100,3.54185551999315,3.72199911493947,3.5040834758915,3.66969936156796,2075688.56451102,0.0,1.0
2000-03-31,12.06,12.69,12.06,12.06,907200,3.5040834758915,3.6871326126918,3.5040834758915,3.5040834758915,3122309.17878361,0.0,1.0
2000-04-03,12.13,12.38,11.88,12.0,370900,3.52442226886931,3.59706081521863,3.45178372251998,3.48665022476766,1276526.09613188,0.0,1.0
2000-04-04,12.0,12.69,11.63,12.06,738500,3.48665022476766,3.6871326126918,3.37914517617065,3.5040834758915,2541694.586124,0.0,1.0
2000-04-05,12.25,12.25,11.69,11.88,465100,3.55928877111698,3.55928877111698,3.39657842729449,3.45178372251998,1600734.12593944,0.0,1.0
2000-04-06,12.19,12.56,12.0,12.31,289100,3.54185551999315,3.64936056859015,3.48665022476766,3.57672202224082,994995.131819159,0.0,1.0
2000-04-07,10.94,12.0,10.5,12.0,742600,3.17866278824651,3.48665022476766,3.0508189466717,3.48665022476766,2555805.55132795,0.0,1.0
2000-04-10,11.56,11.56,11.0,11.06,583200,3.35880638319284,3.35880638319284,3.19609603937035,3.21352929049419,2007198.75778947,0.0,1.0
2000-04-11,10.69,11.63,10.44,11.44,728800,3.10602424189719,3.37914517617065,3.03338569554786,3.32393988094517,2508310.10747078,0.0,1.0
2000-04-12,11.13,11.44,10.69,10.69,735800,3.233868083472,3.32393988094517,3.10602424189719,3.10602424189719,2532401.99928239,0.0,1.0
2000-04-13,11.38,11.56,11.06,11.13,504700,3.30650662982133,3.35880638319284,3.21352929049419,3.233868083472,1737025.3996165,0.0,1.0
2000-04-14,10.94,11.5,10.75,11.38,402900,3.17866278824651,3.341373132069,3.12345749302103,3.30650662982133,1386660.45869921,0.0,1.0
2000-04-17,10.56,10.94,10.31,10.94,720300,3.06825219779554,3.17866278824651,2.99561365144621,3.17866278824651,2479055.66741384,0.0,1.0
2000-04-18,10.0,10.38,10.0,10.06,496700,2.90554185397305,3.01595244442402,2.90554185397305,2.92297510509689,1709491.80897467,0.0,1.0
2000-04-19,10.38,10.38,9.625,10.06,939800,3.01595244442402,3.01595244442402,2.79658403444906,2.92297510509689,3234508.56064908,0.0,1.0
2000-04-20,10.0,10.56,10.0,10.31,593000,2.90554185397305,3.06825219779554,2.90554185397305,2.99561365144621,2040927.40632571,0.0,1.0
2000-04-24,10.0,10.31,9.875,10.13,403000,2.90554185397305,2.99561365144621,2.86922258079838,2.9433138980747,1387004.62858222,0.0,1.0
2000-04-25,10.06,10.19,10.0,10.19,260600,2.92297510509689,2.96074714919854,2.90554185397305,2.96074714919854,896906.715157637,0.0,1.0
2000-04-26,9.813,10.19,9.75,10.06,400300,2.85120822130375,2.96074714919854,2.83290330762372,2.92297510509689,1377712.04174061,0.0,1.0
2000-04-27,10.0,10.06,9.75,9.875,285100,2.90554185397305,2.92297510509689,2.83290330762372,2.86922258079838,981228.336498244,0.0,1.0
2000-04-28,9.625,9.938,9.563,9.938,552900,2.79658403444906,2.88752749447842,2.77856967495443,2.88752749447842,1902915.28323353,0.0,1.0
2000-05-01,9.938,9.938,9.375,9.5,390600,2.88752749447842,2.88752749447842,2.72394548809973,2.7602647612744,1344327.56308739,0.0,1.0
2000-05-02,10.69,10.81,9.813,9.813,962900,3.10602424189719,3.14089074414487,2.85120822130375,2.85120822130375,3314011.80362736,0.0,1.0
2000-05-03,10.44,10.69,10.13,10.69,684300,3.03338569554786,3.10602424189719,2.9433138980747,3.10602424189719,2355154.5095256,0.0,1.0
2000-05-04,12.38,12.5,10.5,10.63,1725200,3.59706081521863,3.63192731746631,3.0508189466717,3.08859099077335,5937618.82191082,0.0,1.0
2000-05-05,11.44,12.19,11.44,12.13,1310800,3.32393988094517,3.54185551999315,3.32393988094517,3.52442226886931,4511378.82666397,0.0,1.0
2000-05-08,11.25,11.5,11.06,11.44,642500,3.26873458571968,3.341373132069,3.21352929049419,3.32393988094517,2211291.49842203,0.0,1.0
2000-05-09,11.06,11.44,11.0,11.25,592500,3.21352929049419,3.32393988094517,3.19609603937035,3.26873458571968,2039206.55691059,0.0,1.0
2000-05-10,10.88,11.13,10.56,10.94,571100,3.16122953712268,3.233868083472,3.06825219779554,3.17866278824651,1965554.20194369,0.0,1.0
2000-05-11,10.38,10.81,10.19,10.75,1018500,3.01595244442402,3.14089074414487,2.96074714919854,3.12345749302103,3505370.25858809,0.0,1.0
2000-05-12,10.63,10.94,10.38,10.5,826400,3.08859099077335,3.17866278824651,3.01595244442402,3.0508189466717,2844219.91330112,0.0,1.0
2000-05-15,10.88,11.0,10.56,10.56,574400,3.16122953712268,3.19609603937035,3.06825219779554,3.06825219779554,1976911.80808345,0.0,1.0
2000-05-16,11.5,12.0,10.88,11.0,1185100,3.341373132069,3.48665022476766,3.16122953712268,3.19609603937035,4078757.28370422,0.0,1.0
2000-05-17,11.31,11.5,11.19,11.5,622800,3.28616783684352,3.341373132069,3.25130133459584,3.341373132069,2143490.03146653,0.0,1.0
2000-05-18,11.0,11.19,10.94,11.06,497500,3.19609603937035,3.25130133459584,3.17866278824651,3.21352929049419,1712245.16803885,0.0,1.0
2000-05-19,10.63,11.06,10.63,11.06,348600,3.08859099077335,3.21352929049419,3.08859099077335,3.21352929049419,1199776.21221778,0.0,1.0
2000-05-22,10.19,10.88,10.13,10.75,513800,2.96074714919854,3.16122953712268,2.9433138980747,3.12345749302103,1768344.85897158,0.0,1.0
2000-05-23,10.06,10.38,10.0,10.25,493900,2.92297510509689,3.01595244442402,2.90554185397305,2.97818040032237,1699855.05225003,0.0,1.0
2000-05-24,9.938,10.19,9.938,10.13,285700,2.88752749447842,2.96074714919854,2.88752749447842,2.9433138980747,983293.35579638,0.0,1.0
2000-05-25,9.875,10.19,9.813,9.938,466000,2.86922258079838,2.96074714919854,2.85120822130375,2.88752749447842,1603831.65488665,0.0,1.0
2000-05-26,9.5,9.938,9.25,9.938,488700,2.7602647612744,2.88752749447842,2.68762621492507,2.88752749447842,1681958.21833284,0.0,1.0
2000-05-30,9.563,9.688,9.5,9.5,430800,2.77856967495443,2.81488894812909,2.7602647612744,2.7602647612744,1482683.85606259,0.0,1.0
2000-05-31,9.563,9.625,9.5,9.5,524400,2.77856967495443,2.79658403444906,2.7602647612744,2.7602647612744,1804826.86657201,0.0,1.0
2000-06-01,9.0,9.313,8.938,9.125,551400,2.61498766857574,2.7059311286051,2.59697330908111,2.65130694175041,1897752.73498819,0.0,1.0
2000-06-02,9.375,9.5,9.188,9.25,665900,2.72394548809973,2.7602647612744,2.66961185543044,2.68762621492507,2291827.25104939,0.0,1.0
2000-06-05,9.5,9.563,9.125,9.313,537700,2.7602647612744,2.77856967495443,2.65130694175041,2.7059311286051,1850601.46101405,0.0,1.0
2000-06-06,9.375,9.875,9.375,9.5,858300,2.72394548809973,2.86922258079838,2.72394548809973,2.7602647612744,2954010.10598542,0.0,1.0
2000-06-07,9.188,9.438,9.125,9.375,376300,2.66961185543044,2.74225040177976,2.65130694175041,2.72394548809973,1295111.26981511,0.0,1.0
2000-06-08,9.063,9.188,8.938,9.125,476600,2.63329258225577,2.66961185543044,2.59697330908111,2.65130694175041,1640313.66248707,0.0,1.0
2000-06-09,8.875,9.188,8.875,9.063,267700,2.57866839540108,2.66961185543044,2.57866839540108,2.63329258225577,921342.776852263,0.0,1.0
2000-06-12,8.813,9.063,8.813,8.875,382100,2.56065403590645,2.63329258225577,2.56065403590645,2.57866839540108,1315073.12303044,0.0,1.0
2000-06-13,8.938,9.313,8.938,9.063,554800,2.59697330908111,2.7059311286051,2.59697330908111,2.63329258225577,1909454.51101097,0.0,1.0
2000-06-14,9.375,9.438,9.063,9.063,686700,2.72394548809973,2.74225040177976,2.63329258225577,2.63329258225577,2363414.58671815,0.0,1.0
2000-06-15,9.375,9.625,9.063,9.375,853900,2.72394548809973,2.79658403444906,2.63329258225577,2.72394548809973,2938866.63113242,0.0,1.0
2000-06-16,9.688,9.875,9.313,9.313,2126800,2.81488894812909,2.86922258079838,2.7059311286051,2.7059311286051,7319805.07213071,0.0,1.0
2000-06-19,9.688,9.813,9.563,9.75,906900,2.81488894812909,2.85120822130375,2.77856967495443,2.83290330762372,3121276.66913454,0.0,1.0
2000-06-20,9.063,9.688,9.063,9.688,754200,2.63329258225577,2.81488894812909,2.63329258225577,2.81488894812909,2595729.2577586,0.0,1.0
2000-06-21,9.438,9.5,9.0,9.188,602100,2.74225040177976,2.7602647612744,2.61498766857574,2.66961185543044,2072246.86568079,0.0,1.0
2000-06-22,9.625,9.813,9.25,9.438,646700,2.79658403444906,2.85120822130375,2.68762621492507,2.74225040177976,2225746.633509,0.0,1.0
2000-06-23,9.688,9.813,9.625,9.75,436200,2.81488894812909,2.85120822130375,2.79658403444906,2.83290330762372,1501269.02974582,0.0,1.0
2000-06-26,9.625,9.75,9.438,9.688,655700,2.79658403444906,2.83290330762372,2.74225040177976,2.81488894812909,2256721.92298106,0.0,1.0
2000-06-27,9.625,9.813,9.563,9.625,1108100,2.79658403444906,2.85120822130375,2.77856967495443,2.79658403444906,3813746.47377659,0.0,1.0
2000-06-28,9.32,9.875,9.313,9.5,1001600,2.70796500790288,2.86922258079838,2.7059311286051,2.7602647612744,3447205.54835722,0.0,1.0
2000-06-29,9.0,9.563,9.0,9.375,925400,2.61498766857574,2.77856967495443,2.61498766857574,2.72394548809973,3184948.09749378,0.0,1.0
2000-06-30,9.25,9.625,9.063,9.063,1835700,2.68762621492507,2.79658403444906,2.63329258225577,2.63329258225577,6317926.5426511,0.0,1.0
2000-07-03,9.75,9.75,9.438,9.438,488600,2.83290330762372,2.83290330762372,2.74225040177976,2.74225040177976,1681614.04844982,0.0,1.0
2000-07-05,9.313,9.813,9.313,9.75,878400,2.7059311286051,2.85120822130375,2.7059311286051,2.83290330762372,3023188.25247302,0.0,1.0
2000-07-06,9.375,9.625,9.313,9.375,671900,2.72394548809973,2.79658403444906,2.7059311286051,2.72394548809973,2312477.44403077,0.0,1.0
2000-07-07,9.063,9.438,9.0,9.438,548900,2.63329258225577,2.74225040177976,2.61498766857574,2.74225040177976,1889148.48791262,0.0,1.0
2000-07-10,9.313,9.375,9.063,9.125,306000,2.7059311286051,2.72394548809973,2.63329258225577,2.65130694175041,1053159.84205003,0.0,1.0
2000-07-11,9.375,9.563,9.063,9.063,1204900,2.72394548809973,2.77856967495443,2.63329258225577,2.63329258225577,4146902.92054274,0.0,1.0
2000-07-12,9.125,9.375,9.0,9.063,799100,2.65130694175041,2.72394548809973,2.61498766857574,2.63329258225577,2750261.53523587,0.0,1.0
2000-07-13,8.875,9.188,8.813,9.0,1360900,2.57866839540108,2.66961185543044,2.56065403590645,2.61498766857574,4683807.93805844,0.0,1.0
2000-07-14,8.688,8.938,8.688,8.813,484800,2.52433476273178,2.59697330908111,2.52433476273178,2.56065403590645,1668535.59289495,0.0,1.0
2000-07-17,8.656,8.813,8.625,8.688,392300,2.51503702879907,2.56065403590645,2.50602984905175,2.52433476273178,1350178.45109878,0.0,1.0
2000-07-18,8.625,8.813,8.5,8.688,738700,2.50602984905175,2.56065403590645,2.46971057587709,2.52433476273178,2542382.92589005,0.0,1.0
2000-07-19,8.313,8.625,8.25,8.625,638500,2.41537694320779,2.50602984905175,2.39707202952776,2.50602984905175,2197524.70310112,0.0,1.0
2000-07-20,8.438,8.5,8.188,8.313,480200,2.45169621638246,2.46971057587709,2.37905767003313,2.41537694320779,1652703.77827589,0.0,1.0
2000-07-21,8.313,8.688,8.313,8.5,481900,2.41537694320779,2.52433476273178,2.41537694320779,2.46971057587709,1658554.66628729,0.0,1.0
2000-07-24,8.188,8.5,8.188,8.25,305600,2.37905767003313,2.46971057587709,2.37905767003313,2.39707202952776,1051783.16251794,0.0,1.0
2000-07-25,8.313,8.375,8.188,8.188,267700,2.41537694320779,2.43339130270243,2.37905767003313,2.37905767003313,921342.776852265,0.0,1.0
2000-07-26,8.25,8.375,8.188,8.25,594300,2.39707202952776,2.43339130270243,2.37905767003313,2.39707202952776,2045401.61480501,0.0,1.0
2000-07-27,8.25,8.375,8.188,8.25,405500,2.39707202952776,2.43339130270243,2.37905767003313,2.39707202952776,1395608.8756578,0.0,1.0
2000-07-28,8.813,9.0,8.25,8.25,838300,2.56065403590645,2.61498766857574,2.39707202952776,2.39707202952776,2885176.12938084,0.0,1.0
2000-07-31,9.0,9.125,8.813,8.875,445200,2.61498766857574,2.65130694175041,2.56065403590645,2.57866839540108,1532244.31921789,0.0,1.0
2000-08-01,9.0,9.188,9.0,9.063,274200,2.61498766857574,2.66961185543044,2.61498766857574,2.63329258225577,943713.819248752,0.0,1.0
2000-08-02,9.063,9.188,9.0,9.063,319900,2.63329258225577,2.66961185543044,2.61498766857574,2.63329258225577,1100999.45579021,0.0,1.0
2000-08-03,8.75,9.188,8.75,9.188,516800,2.54234912222642,2.66961185543044,2.54234912222642,2.66961185543044,1778669.95546227,0.0,1.0
2000-08-04,8.813,8.938,8.688,8.813,157100,2.56065403590645,2.59697330908111,2.52433476273178,2.56065403590645,540690.886228952,0.0,1.0
2000-08-07,8.688,8.938,8.625,8.875,265300,2.52433476273178,2.59697330908111,2.50602984905175,2.57866839540108,913082.699659715,0.0,1.0
2000-08-08,8.75,8.813,8.563,8.625,302400,2.54234912222642,2.56065403590645,2.48801548955712,2.50602984905175,1040769.7262612,0.0,1.0
2000-08-09,8.688,8.813,8.625,8.75,201400,2.52433476273178,2.56065403590645,2.50602984905175,2.54234912222642,693158.144408091,0.0,1.0
2000-08-10,8.5,8.75,8.5,8.625,168500,2.46971057587709,2.54234912222642,2.46971057587709,2.50602984905175,579926.252893561,0.0,1.0
2000-08-11,8.813,8.875,8.563,8.688,307600,2.56065403590645,2.57866839540108,2.48801548955712,2.52433476273178,1058666.56017839,0.0,1.0
2000-08-14,9.063,9.188,8.688,8.813,351800,2.63329258225577,2.66961185543044,2.52433476273178,2.56065403590645,1210789.64847451,0.0,1.0
2000-08-15,9.125,9.188,8.875,9.063,289100,2.65130694175041,2.66961185543044,2.57866839540108,2.63329258225577,994995.131819159,0.0,1.0
2000-08-16,9.188,9.5,9.188,9.313,289000,2.66961185543044,2.7602647612744,2.66961185543044,2.7059311286051,994650.961936136,0.0,1.0
2000-08-17,9.063,9.375,9.0,9.375,253000,2.63329258225577,2.72394548809973,2.61498766857574,2.72394548809973,870749.8040479,0.0,1.0
2000-08-18,8.813,9.0,8.813,8.938,193800,2.56065403590645,2.61498766857574,2.56065403590645,2.59697330908111,667001.23329835,0.0,1.0
2000-08-21,8.688,8.875,8.688,8.875,244300,2.52433476273178,2.57866839540108,2.52433476273178,2.57866839540108,840807.024224909,0.0,1.0
2000-08-22,8.75,8.813,8.625,8.688,165800,2.54234912222642,2.56065403590645,2.50602984905175,2.52433476273178,570633.666051943,0.0,1.0
2000-08-23,8.875,8.875,8.625,8.625,274200,2.57866839540108,2.57866839540108,2.50602984905175,2.50602984905175,943713.81924875,0.0,1.0
2000-08-24,9.375,9.563,8.875,8.875,689000,2.72394548809973,2.77856967495443,2.57866839540108,2.57866839540108,2371330.49402768,0.0,1.0
2000-08-25,9.375,9.563,9.188,9.438,292600,2.72394548809973,2.77856967495443,2.66961185543044,2.74225040177976,1007041.07772496,0.0,1.0
2000-08-28,9.063,9.313,9.0,9.25,521800,2.63329258225577,2.7059311286051,2.61498766857574,2.68762621492507,1795878.44961342,0.0,1.0
2000-08-29,8.875,9.125,8.813,9.063,359600,2.57866839540108,2.65130694175041,2.56065403590645,2.63329258225577,1237634.89935029,0.0,1.0
2000-08-30,8.875,9.063,8.688,8.938,292200,2.57866839540108,2.63329258225577,2.52433476273178,2.59697330908111,1005664.39819287,0.0,1.0
2000-08-31,9.832,9.938,8.875,8.938,1038800,2.8567287508263,2.88752749447842,2.57866839540108,2.59697330908111,3575236.74484173,0.0,1.0
2000-09-01,9.688,9.875,9.438,9.438,426400,2.81488894812909,2.86922258079838,2.74225040177976,2.74225040177976,1467540.38120958,0.0,1.0
2000-09-05,9.75,9.875,9.5,9.625,606200,2.83290330762372,2.86922258079838,2.7602647612744,2.79658403444906,2086357.83088473,0.0,1.0
2000-09-06,9.938,10.06,9.563,9.813,701400,2.88752749447842,2.92297510509689,2.77856967495443,2.85120822130375,2414007.55952251,0.0,1.0
2000-09-07,9.625,10.0,9.625,9.813,381000,2.79658403444906,2.90554185397305,2.79658403444906,2.85120822130375,1311287.25431719,0.0,1.0
2000-09-08,9.875,9.938,9.625,9.688,466600,2.86922258079838,2.88752749447842,2.79658403444906,2.81488894812909,1605896.67418478,0.0,1.0
2000-09-11,10.0,10.19,9.813,9.875,499400,2.90554185397305,2.96074714919854,2.85120822130375,2.86922258079838,1718784.39581629,0.0,1.0
2000-09-12,10.19,10.19,9.938,10.06,935100,2.96074714919854,2.96074714919854,2.88752749447842,2.92297510509689,3218332.57614699,0.0,1.0
2000-09-13,10.5,10.56,10.06,10.19,1086100,3.0508189466717,3.06825219779554,2.92297510509689,2.96074714919854,3738029.09951155,0.0,1.0
2000-09-14,10.0,10.63,9.875,10.44,620000,2.90554185397305,3.08859099077335,2.86922258079838,3.03338569554786,2133853.27474188,0.0,1.0
2000-09-15,9.938,10.0,9.625,9.75,1107600,2.88752749447842,2.90554185397305,2.79658403444906,2.83290330762372,3812025.62436147,0.0,1.0
2000-09-18,9.5,9.875,9.5,9.875,280800,2.7602647612744,2.86922258079838,2.7602647612744,2.86922258079838,966429.031528259,0.0,1.0
2000-09-19,9.125,9.688,9.125,9.625,289900,2.65130694175041,2.81488894812909,2.65130694175041,2.79658403444906,997748.490883342,0.0,1.0
2000-09-20,8.688,9.25,8.688,9.125,419900,2.52433476273178,2.68762621492507,2.52433476273178,2.65130694175041,1445169.3388131,0.0,1.0
2000-09-21,8.938,9.0,8.688,8.75,380600,2.59697330908111,2.61498766857574,2.52433476273178,2.54234912222642,1309910.5747851,0.0,1.0
2000-09-22,9.0,9.25,8.875,9.188,333800,2.61498766857574,2.68762621492507,2.57866839540108,2.66961185543044,1148839.06953039,0.0,1.0
2000-09-25,8.938,9.063,8.813,9.063,247600,2.59697330908111,2.63329258225577,2.56065403590645,2.63329258225577,852164.630364663,0.0,1.0
2000-09-26,8.688,8.938,8.688,8.875,131400,2.52433476273178,2.59697330908111,2.52433476273178,2.57866839540108,452239.226292072,0.0,1.0
2000-09-27,9.0,9.125,8.625,8.688,416200,2.61498766857574,2.65130694175041,2.50602984905175,2.52433476273178,1432435.05314125,0.0,1.0
2000-09-28,8.75,9.063,8.688,9.0,386600,2.54234912222642,2.63329258225577,2.52433476273178,2.61498766857574,1330560.76776647,0.0,1.0
2000-09-29,8.813,8.938,8.688,8.75,400800,2.56065403590645,2.59697330908111,2.52433476273178,2.54234912222642,1379432.89115572,0.0,1.0
2000-10-02,8.938,8.938,8.563,8.75,217200,2.59697330908111,2.59697330908111,2.48801548955712,2.54234912222642,747536.985925706,0.0,1.0
2000-10-03,8.938,9.25,8.813,8.938,484700,2.59697330908111,2.68762621492507,2.56065403590645,2.59697330908111,1668191.42301192,0.0,1.0
2000-10-04,8.938,9.375,8.813,8.938,639800,2.59697330908111,2.72394548809973,2.56065403590645,2.59697330908111,2201998.91158042,0.0,1.0
2000-10-05,8.75,9.0,8.75,8.938,194000,2.54234912222642,2.61498766857574,2.54234912222642,2.59697330908111,667689.573064396,0.0,1.0
2000-10-06,8.5,9.125,8.5,8.75,319700,2.46971057587709,2.65130694175041,2.46971057587709,2.54234912222642,1100311.11602416,0.0,1.0
2000-10-09,8.813,8.875,8.5,8.5,161800,2.56065403590645,2.57866839540108,2.46971057587709,2.46971057587709,556866.870731027,0.0,1.0
2000-10-10,8.563,8.938,8.438,8.688,410600,2.48801548955712,2.59697330908111,2.45169621638246,2.52433476273178,1413161.53969197,0.0,1.0
2000-10-11,8.5,8.813,8.438,8.625,524100,2.46971057587709,2.56065403590645,2.45169621638246,2.50602984905175,1803794.35692294,0.0,1.0
2000-10-12,8.688,9.0,8.375,8.438,962900,2.52433476273178,2.61498766857574,2.43339130270243,2.45169621638246,3314011.80362736,0.0,1.0
2000-10-13,8.5,8.75,8.313,8.75,257500,2.46971057587709,2.54234912222642,2.41537694320779,2.54234912222642,886237.448783929,0.0,1.0
2000-10-16,8.063,8.438,8.0,8.438,433700,2.34273839685847,2.45169621638246,2.32443348317844,2.45169621638246,1492664.78267025,0.0,1.0
2000-10-17,7.938,8.188,7.75,7.813,727500,2.30641912368381,2.37905767003313,2.25179493682911,2.27009985050914,2503835.89899148,0.0,1.0
2000-10-18,8.063,8.125,7.938,8.0,601800,2.34273839685847,2.3607527563531,2.30641912368381,2.32443348317844,2071214.35603172,0.0,1.0
2000-10-19,8.063,8.313,8.063,8.125,310800,2.34273839685847,2.41537694320779,2.34273839685847,2.3607527563531,1069679.99643513,0.0,1.0
2000-10-20,8.0,8.188,7.938,7.938,340000,2.32443348317844,2.37905767003313,2.30641912368381,2.30641912368381,1170177.60227781,0.0,1.0
2000-10-23,7.813,8.125,7.813,8.0,313300,2.27009985050914,2.3607527563531,2.27009985050914,2.32443348317844,1078284.2435107,0.0,1.0
2000-10-24,7.813,8.0,7.688,7.875,537900,2.27009985050914,2.32443348317844,2.23378057733448,2.28811421000378,1851289.8007801,0.0,1.0
2000-10-25,7.75,7.813,7.688,7.813,274900,2.25179493682911,2.27009985050914,2.23378057733448,2.27009985050914,946123.008429911,0.0,1.0
2000-10-26,7.75,7.875,7.688,7.813,628800,2.25179493682911,2.28811421000378,2.23378057733448,2.27009985050914,2164140.2244479,0.0,1.0
2000-10-27,7.75,7.813,7.688,7.75,259300,2.25179493682911,2.27009985050914,2.23378057733448,2.25179493682911,892432.506678341,0.0,1.0
2000-10-30,8.063,8.125,7.813,7.813,605500,2.34273839685847,2.3607527563531,2.27009985050914,2.27009985050914,2083948.64170357,0.0,1.0
2000-10-31,7.938,8.125,7.875,8.125,435700,2.30641912368381,2.3607527563531,2.28811421000378,2.3607527563531,1499548.18033071,0.0,1.0
2000-11-01,7.5,7.938,7.438,7.688,539700,2.17915639047979,2.30641912368381,2.16114203098515,2.23378057733448,1857484.85867451,0.0,1.0
2000-11-02,7.625,7.688,7.438,7.5,521000,2.21547566365445,2.23378057733448,2.16114203098515,2.17915639047979,1793125.09054923,0.0,1.0
2000-11-03,7.5,7.625,7.375,7.625,169100,2.17915639047979,2.21547566365445,2.14283711730512,2.21547566365445,581991.272191697,0.0,1.0
2000-11-06,7.438,7.813,7.375,7.563,395900,2.16114203098515,2.27009985050914,2.14283711730512,2.19746130415982,1362568.5668876,0.0,1.0
2000-11-07,7.438,7.625,7.375,7.563,315600,2.16114203098515,2.21547566365445,2.14283711730512,2.19746130415982,1086200.15082023,0.0,1.0
2000-11-08,7.625,7.688,7.438,7.5,376400,2.21547566365445,2.23378057733448,2.16114203098515,2.17915639047979,1295455.43969814,0.0,1.0
2000-11-09,7.5,7.75,7.438,7.625,264300,2.17915639047979,2.25179493682911,2.16114203098515,2.21547566365445,909641.000829483,0.0,1.0
2000-11-10,7.313,7.625,7.25,7.5,339300,2.12482275781049,2.21547566365445,2.10651784413046,2.17915639047979,1167768.41309665,0.0,1.0
2000-11-13,7.125,7.25,7.0,7.25,370900,2.0701985709558,2.10651784413046,2.03387929778113,2.10651784413046,1276526.09613188,0.0,1.0
2000-11-14,7.063,7.25,6.875,7.063,601900,2.05218421146116,2.10651784413046,1.99756002460647,2.05218421146116,2071558.52591475,0.0,1.0
2000-11-15,7.125,7.188,7.0,7.0,287800,2.0701985709558,2.08850348463583,2.03387929778113,2.03387929778113,990520.923339861,0.0,1.0
2000-11-16,6.938,7.125,6.875,7.125,689400,2.0158649382865,2.0701985709558,1.99756002460647,2.0701985709558,2372707.17355977,0.0,1.0
2000-11-17,6.75,7.0,6.75,7.0,864800,1.96124075143181,2.03387929778113,1.96124075143181,2.03387929778113,2976381.1483819,0.0,1.0
2000-11-20,7.063,7.063,6.75,6.75,355400,2.05218421146116,2.05218421146116,1.96124075143181,1.96124075143181,1223179.76426333,0.0,1.0
2000-11-21,7.063,7.5,7.0,7.063,610700,2.05218421146116,2.17915639047979,2.03387929778113,2.05218421146116,2101845.47562076,0.0,1.0
2000-11-22,7.25,7.375,7.063,7.125,402400,2.10651784413046,2.14283711730512,2.05218421146116,2.0701985709558,1384939.60928409,0.0,1.0
2000-11-24,7.375,7.438,7.188,7.188,262400,2.14283711730512,2.16114203098515,2.08850348463583,2.08850348463583,903101.773052051,0.0,1.0
2000-11-27,7.625,7.75,7.438,7.5,458000,2.21547566365445,2.25179493682911,2.16114203098515,2.17915639047979,1576298.06424481,0.0,1.0
2000-11-28,7.75,7.875,7.563,7.688,372800,2.25179493682911,2.28811421000378,2.19746130415982,2.23378057733448,1283065.32390932,0.0,1.0
2000-11-29,7.813,8.125,7.75,7.813,302000,2.27009985050914,2.3607527563531,2.25179493682911,2.27009985050914,1039393.04672911,0.0,1.0
2000-11-30,8.063,8.125,7.813,7.813,564600,2.34273839685847,2.3607527563531,2.27009985050914,2.27009985050914,1943183.15954721,0.0,1.0
2000-12-01,8.375,8.5,8.063,8.125,473800,2.43339130270243,2.46971057587709,2.34273839685847,2.3607527563531,1630676.90576243,0.0,1.0
2000-12-04,9.0,9.125,8.25,8.313,835700,2.61498766857574,2.65130694175041,2.39707202952776,2.41537694320779,2876227.71242225,0.0,1.0
2000-12-05,8.75,9.125,8.688,9.125,884600,2.54234912222642,2.65130694175041,2.52433476273178,2.65130694175041,3044526.78522044,0.0,1.0
2000-12-06,8.813,8.813,8.563,8.75,359600,2.56065403590645,2.56065403590645,2.48801548955712,2.54234912222642,1237634.89935029,0.0,1.0
2000-12-07,8.875,9.0,8.75,8.813,348600,2.57866839540108,2.61498766857574,2.54234912222642,2.56065403590645,1199776.21221778,0.0,1.0
2000-12-08,8.813,8.875,8.625,8.813,328700,2.56065403590645,2.57866839540108,2.50602984905175,2.56065403590645,1131286.40549622,0.0,1.0
2000-12-11,8.313,8.875,8.188,8.875,505200,2.41537694320779,2.57866839540108,2.37905767003313,2.57866839540108,1738746.24903162,0.0,1.0
2000-12-12,8.25,8.313,8.188,8.313,312800,2.39707202952776,2.41537694320779,2.37905767003313,2.41537694320779,1076563.39409559,0.0,1.0
2000-12-13,7.875,8.25,7.688,8.25,367100,2.28811421000378,2.39707202952776,2.23378057733448,2.39707202952776,1263447.64057701,0.0,1.0
2000-12-14,8.125,8.188,7.875,7.875,304800,2.3607527563531,2.37905767003313,2.28811421000378,2.28811421000378,1049029.80345375,0.0,1.0
2000-12-15,8.0,8.313,8.0,8.125,1212700,2.32443348317844,2.41537694320779,2.32443348317844,2.3607527563531,4173748.17141852,0.0,1.0
2000-12-18,8.25,8.438,8.0,8.0,537200,2.39707202952776,2.45169621638246,2.32443348317844,2.32443348317844,1848880.61159894,0.0,1.0
2000-12-19,8.125,8.313,8.0,8.313,522900,2.3607527563531,2.41537694320779,2.32443348317844,2.41537694320779,1799664.31832667,0.0,1.0
2000-12-20,8.313,8.438,8.125,8.125,608500,2.41537694320779,2.45169621638246,2.3607527563531,2.3607527563531,2094273.73819426,0.0,1.0
2000-12-21,8.813,8.875,8.25,8.375,628100,2.56065403590645,2.57866839540108,2.39707202952776,2.43339130270243,2161731.03526674,0.0,1.0
2000-12-22,8.875,8.938,8.688,8.875,357900,2.57866839540108,2.59697330908111,2.52433476273178,2.57866839540108,1231784.01133891,0.0,1.0
2000-12-26,8.94,9.0,8.75,8.81,301500,2.5975544174519,2.61498766857574,2.54234912222642,2.55978237335026,1037672.197314,0.0,1.0
2000-12-27,8.75,8.813,8.313,8.813,798200,2.54234912222642,2.56065403590645,2.41537694320779,2.56065403590645,2747164.00628866,0.0,1.0
2000-12-28,9.125,9.125,8.688,8.688,1029200,2.65130694175041,2.65130694175041,2.52433476273178,2.52433476273178,3542196.43607153,0.0,1.0
2000-12-29,8.563,9.063,8.5,9.0,406600,2.48801548955712,2.63329258225577,2.46971057587709,2.61498766857574,1399394.74437105,0.0,1.0
2001-01-02,8.313,9.0,8.313,8.563,387800,2.41537694320779,2.61498766857574,2.41537694320779,2.48801548955712,1334690.80636275,0.0,1.0
2001-01-03,8.813,8.813,8.313,8.375,404300,2.56065403590645,2.56065403590645,2.41537694320779,2.43339130270243,1391478.83706152,0.0,1.0
2001-01-04,8.313,8.875,8.313,8.813,575600,2.41537694320779,2.57866839540108,2.41537694320779,2.56065403590645,1981041.84667973,0.0,1.0
2001-01-05,8.313,8.688,8.313,8.313,418100,2.41537694320779,2.52433476273178,2.41537694320779,2.41537694320779,1438974.28091868,0.0,1.0
2001-01-08,8.688,8.688,8.438,8.438,284100,2.52433476273178,2.52433476273178,2.45169621638246,2.45169621638246,977786.637668018,0.0,1.0
2001-01-09,8.625,8.75,8.563,8.688,634700,2.50602984905175,2.54234912222642,2.48801548955712,2.52433476273178,2184446.24754625,0.0,1.0
2001-01-10,8.75,8.875,8.563,8.625,889900,2.54234912222642,2.57866839540108,2.48801548955712,2.50602984905175,3062767.78902065,0.0,1.0
2001-01-11,8.813,8.813,8.438,8.75,386900,2.56065403590645,2.56065403590645,2.45169621638246,2.54234912222642,1331593.27741554,0.0,1.0
2001-01-12,8.938,9.0,8.563,8.813,248200,2.59697330908111,2.61498766857574,2.48801548955712,2.56065403590645,854229.6496628,0.0,1.0
2001-01-16,9.0,9.063,8.813,8.938,681100,2.61498766857574,2.63329258225577,2.56065403590645,2.59697330908111,2344141.07326887,0.0,1.0
2001-01-17,9.063,9.125,8.875,9.063,352500,2.63329258225577,2.65130694175041,2.57866839540108,2.63329258225577,1213198.83765567,0.0,1.0
2001-01-18,10.63,10.75,9.125,9.125,3982400,3.08859099077335,3.12345749302103,2.65130694175041,2.65130694175041,13706221.4215034,0.0,1.0
2001-01-19,10.88,11.0,10.56,10.94,1653500,3.16122953712268,3.19609603937035,3.06825219779554,3.17866278824651,5690849.01578339,0.0,1.0
2001-01-22,11.88,11.88,10.81,10.81,2633900,3.45178372251998,3.45178372251998,3.14089074414487,3.14089074414487,9065090.54893977,0.0,1.0
2001-01-23,11.88,11.88,11.38,11.75,1084200,3.45178372251998,3.45178372251998,3.30650662982133,3.41401167841833,3731489.87173412,0.0,1.0
2001-01-24,11.56,11.69,11.31,11.63,694600,3.35880638319284,3.39657842729449,3.28616783684352,3.37914517617065,2390604.00747696,0.0,1.0
2001-01-25,11.5,12.13,11.44,11.44,961400,3.341373132069,3.52442226886931,3.32393988094517,3.32393988094517,3308849.25538202,0.0,1.0
2001-01-26,11.13,11.38,10.94,11.31,952300,3.233868083472,3.30650662982133,3.17866278824651,3.28616783684352,3277529.79602694,0.0,1.0
2001-01-29,11.22,11.33,11.11,11.12,374700,3.26001796015776,3.29197892055146,3.22805699976406,3.23096254161803,1289604.55168675,0.0,1.0
2001-01-30,11.44,11.47,11.15,11.22,532700,3.32393988094517,3.33265650650709,3.23967916717995,3.26001796015776,1833392.96686291,0.0,1.0
2001-01-31,11.7,11.88,11.46,11.48,560300,3.39948396914847,3.45178372251998,3.32975096465311,3.33556204836106,1928383.85457722,0.0,1.0
2001-02-01,12.54,12.54,11.7,11.71,860400,3.6435494848822,3.6435494848822,3.39948396914847,3.40238951100244,2961237.6735289,0.0,1.0
2001-02-02,12.78,12.94,12.23,12.45,739500,3.71328248937755,3.75977115904112,3.55347768740904,3.61739960819644,2545136.28495424,0.0,1.0
2001-02-05,12.83,12.88,12.5,12.7,844400,3.72781019864742,3.74233790791729,3.63192731746631,3.69003815454577,2906170.49224524,0.0,1.0
2001-02-06,12.65,12.75,12.45,12.75,370100,3.67551044527591,3.70456586381564,3.61739960819644,3.70456586381564,1273772.7370677,0.0,1.0
2001-02-07,12.81,12.9,12.42,12.52,553500,3.72199911493947,3.74814899162523,3.60868298263453,3.63773840117426,1904980.30253167,0.0,1.0
2001-02-08,12.82,12.95,12.58,12.81,493500,3.72490465679345,3.7626767008951,3.65517165229809,3.72199911493947,1698478.37271794,0.0,1.0
2001-02-09,12.89,12.93,12.76,12.8,241200,3.74524344977126,3.75686561718715,3.70747140566961,3.7190935730855,830137.757851198,0.0,1.0
2001-02-12,12.73,12.94,12.7,12.93,354800,3.69875478010769,3.75977115904112,3.69003815454577,3.75686561718715,1221114.7449652,0.0,1.0
2001-02-13,12.57,13.07,12.57,12.75,641200,3.65226611044412,3.79754320314277,3.65226611044412,3.70456586381564,2206817.28994274,0.0,1.0
2001-02-14,12.34,12.73,12.19,12.62,539900,3.58543864780274,3.69875478010769,3.54185551999315,3.66679381971399,1858173.19844056,0.0,1.0
2001-02-15,12.61,12.68,12.23,12.25,690000,3.66388827786001,3.68422707083782,3.55347768740904,3.55928877111698,2374772.19285791,0.0,1.0
2001-02-16,12.46,12.84,12.46,12.7,574400,3.62030515005042,3.73071574050139,3.62030515005042,3.69003815454577,1976911.80808345,0.0,1.0
2001-02-20,12.01,12.53,12.01,12.47,584500,3.48955576662163,3.64064394302823,3.48955576662163,3.62321069190439,2011672.96626876,0.0,1.0
2001-02-21,12.29,12.5,12.05,12.05,903900,3.57091093853288,3.63192731746631,3.50117793403752,3.50117793403752,3110951.57264385,0.0,1.0
2001-02-22,13.36,13.62,12.32,12.32,1324000,3.88180391690799,3.95734800511129,3.5796275640948,3.5796275640948,4556809.251223,0.0,1.0
2001-02-23,13.15,13.74,13.04,13.35,1307800,3.82078753797456,3.99221450735897,3.78882657758085,3.87889837505402,4501053.73017329,0.0,1.0
2001-02-26,14.09,14.2,13.16,13.2,1145300,4.09390847224802,4.12586943264173,3.82369307982853,3.83531524724442,3941777.6702611,0.0,1.0
2001-02-27,14.0,14.25,13.8,13.95,1067000,4.06775859556227,4.14039714191159,4.00964775848281,4.0532308862924,3672292.65185418,0.0,1.0
2001-02-28,14.05,14.05,13.66,13.95,924900,4.08228630483213,4.08228630483213,3.96897017252718,4.0532308862924,3183227.24807866,0.0,1.0
2001-03-01,14.04,14.2,13.77,14.2,766300,4.07938076297816,4.12586943264173,4.00093113292089,4.12586943264173,2637373.81360437,0.0,1.0
2001-03-02,14.04,14.09,13.88,13.95,672300,4.07938076297816,4.09390847224802,4.03289209331459,4.0532308862924,2313854.12356285,0.0,1.0
2001-03-05,14.55,14.55,13.0,13.99,612600,4.22756339753079,4.22756339753079,3.77720441016496,4.06485305370829,2108384.70339819,0.0,1.0
2001-03-06,14.27,14.48,14.05,14.48,577300,4.14620822561954,4.20722460455297,4.08228630483213,4.20722460455297,1986892.73469111,0.0,1.0
2001-03-07,14.25,14.4,14.05,14.3,617800,4.14039714191159,4.18398026972119,4.08228630483213,4.15492485118146,2126281.53731538,0.0,1.0
2001-03-08,14.45,14.55,14.25,14.25,920100,4.19850797899105,4.22756339753079,4.14039714191159,4.14039714191159,3166707.09369357,0.0,1.0
2001-03-09,14.35,14.69,14.35,14.5,1124800,4.16945256045132,4.26824098348641,4.16945256045132,4.21303568826092,3871222.84424141,0.0,1.0
2001-03-12,13.68,14.48,13.62,14.36,892000,3.97478125623513,4.20722460455297,3.95734800511129,4.1723581023053,3069995.35656413,0.0,1.0
2001-03-13,13.16,13.6,12.8,13.6,780000,3.82369307982853,3.95153692140335,3.7190935730855,3.95153692140335,2684525.0875785,0.0,1.0
2001-03-14,12.81,13.08,12.65,13.08,487900,3.72199911493947,3.80044874499675,3.67551044527591,3.80044874499675,1679204.85926866,0.0,1.0
2001-03-15,12.75,12.81,12.3,12.81,532800,3.70456586381564,3.72199911493947,3.57381648038685,3.72199911493947,1833737.13674593,0.0,1.0
2001-03-16,12.45,12.72,12.13,12.72,1233800,3.61739960819644,3.69584923825372,3.52442226886931,3.69584923825372,4246368.01673636,0.0,1.0
2001-03-19,12.65,12.75,12.43,12.43,467100,3.67551044527591,3.70456586381564,3.6115885244885,3.6115885244885,1607617.52359989,0.0,1.0
2001-03-20,12.66,12.89,12.6,12.65,432400,3.67841598712988,3.74524344977126,3.66098273600604,3.67551044527591,1488190.57419095,0.0,1.0
2001-03-21,12.66,12.95,12.51,12.95,755400,3.67841598712988,3.7626767008951,3.63483285932028,3.7626767008951,2599859.29635487,0.0,1.0
2001-03-22,12.41,12.75,11.97,12.75,601100,3.60577744078055,3.70456586381564,3.47793359920574,3.70456586381564,2068805.16685056,0.0,1.0
2001-03-23,12.53,12.57,12.3,12.45,475900,3.64064394302823,3.65226611044412,3.57381648038685,3.61739960819644,1637904.47330591,0.0,1.0
2001-03-26,12.61,12.62,12.42,12.52,445600,3.66388827786001,3.66679381971399,3.60868298263453,3.63773840117426,1533620.99874998,0.0,1.0
2001-03-27,13.01,13.14,12.5,12.6,433800,3.78010995201894,3.81788199612058,3.63192731746631,3.66098273600604,1493008.95255327,0.0,1.0
2001-03-28,12.43,12.96,12.2,12.95,288400,3.6115885244885,3.76558224274907,3.54476106184712,3.7626767008951,992585.942638,0.0,1.0
2001-03-29,12.76,13.0,12.4,12.4,586500,3.70747140566961,3.77720441016496,3.60287189892658,3.60287189892658,2018556.36392922,0.0,1.0
2001-03-30,13.05,13.05,12.84,12.85,763000,3.79173211943483,3.79173211943483,3.73071574050139,3.73362128235537,2626016.20746461,0.0,1.0
2001-04-02,12.7,13.06,12.6,13.05,526100,3.69003815454577,3.7946376612888,3.66098273600604,3.79173211943483,1810677.7545834,0.0,1.0
2001-04-03,12.49,12.7,12.24,12.69,649000,3.62902177561234,3.69003815454577,3.55638322926301,3.6871326126918,2233662.54081852,0.0,1.0
2001-04-04,13.49,13.65,12.48,12.48,1193400,3.91957596100964,3.96606463067321,3.62611623375836,3.62611623375836,4107323.38399511,0.0,1.0
2001-04-05,13.59,13.81,13.43,13.49,478400,3.94863137954937,4.01255330033678,3.9021427098858,3.91957596100964,1646508.72038148,0.0,1.0
2001-04-06,13.12,13.78,13.1,13.55,402800,3.81207091241264,4.00383667477486,3.80625982870469,3.93700921213348,1386316.28881618,0.0,1.0
2001-04-09,13.6,13.83,13.32,13.32,344500,3.95153692140335,4.01836438404472,3.8701817494921,3.8701817494921,1185665.24701384,0.0,1.0
2001-04-10,13.7,13.85,13.6,13.6,504000,3.98059233994308,4.02417546775267,3.95153692140335,3.95153692140335,1734616.21043534,0.0,1.0
2001-04-11,13.78,13.78,13.41,13.6,581100,4.00383667477486,4.00383667477486,3.89633162617786,3.95153692140335,1999971.19024598,0.0,1.0
2001-04-12,13.95,13.95,13.6,13.78,302000,4.0532308862924,4.0532308862924,3.95153692140335,4.00383667477486,1039393.04672911,0.0,1.0
2001-04-16,14.18,14.3,14.07,14.2,814300,4.12005834893378,4.15492485118146,4.08809738854008,4.12586943264173,2802575.35745535,0.0,1.0
2001-04-17,14.23,14.23,13.94,14.17,310600,4.13458605820365,4.13458605820365,4.05032534443843,4.11715280707981,1068991.65666908,0.0,1.0
2001-04-18,14.0,14.23,13.91,14.23,2025900,4.06775859556227,4.13458605820365,4.04160871887651,4.13458605820365,6972537.66016062,0.0,1.0
2001-04-19,13.9,14.0,13.89,14.0,1248700,4.03870317702254,4.06775859556227,4.03579763516856,4.06775859556227,4297649.32930676,0.0,1.0
2001-04-20,13.89,13.9,13.8,13.8,545300,4.03579763516856,4.03870317702254,4.00964775848281,4.00964775848281,1876758.37212379,0.0,1.0
2001-04-23,13.9,14.04,13.83,13.9,479300,4.03870317702254,4.07938076297816,4.01836438404472,4.03870317702254,1649606.24932869,0.0,1.0
2001-04-24,14.0,14.0,13.78,13.85,459800,4.06775859556227,4.06775859556227,4.00383667477486,4.02417546775267,1582493.12213922,0.0,1.0
2001-04-25,13.98,14.1,13.95,14.0,870700,4.06194751185432,4.096814014102,4.0532308862924,4.06775859556227,2996687.17148026,0.0,1.0
2001-04-26,14.33,14.35,13.95,14.0,795300,4.16364147674338,4.16945256045132,4.0532308862924,4.06775859556227,2737183.079681,0.0,1.0
2001-04-27,14.25,14.4,14.09,14.4,491000,4.14039714191159,4.18398026972119,4.09390847224802,4.18398026972119,1689874.12564237,0.0,1.0
2001-04-30,14.16,14.35,14.05,14.35,392600,4.11424726522584,4.16945256045132,4.08228630483213,4.16945256045132,1351210.96074784,0.0,1.0
2001-05-01,14.44,14.44,14.2,14.35,478600,4.19560243713708,4.19560243713708,4.12586943264173,4.16945256045132,1647197.06014753,0.0,1.0
2001-05-02,14.4,14.5,14.34,14.44,580100,4.18398026972119,4.21303568826092,4.16654701859735,4.19560243713708,1996529.49141575,0.0,1.0
2001-05-03,14.0,14.3,13.9,14.3,753100,4.06775859556227,4.15492485118146,4.03870317702254,4.15492485118146,2591943.38904534,0.0,1.0
2001-05-04,14.0,14.0,13.88,13.95,266700,4.06775859556227,4.06775859556227,4.03289209331459,4.0532308862924,917901.078022033,0.0,1.0
2001-05-07,13.9,14.1,13.85,14.05,664100,4.03870317702254,4.096814014102,4.02417546775267,4.08228630483213,2285632.19315498,0.0,1.0
2001-05-08,13.97,14.0,13.86,13.89,681200,4.05904197000035,4.06775859556227,4.02708100960664,4.03579763516856,2344485.24315189,0.0,1.0
2001-05-09,14.13,14.27,13.9,13.95,1419200,4.10553063966392,4.14620822561954,4.03870317702254,4.0532308862924,4884458.97986078,0.0,1.0
2001-05-10,14.5,14.5,14.24,14.25,1797800,4.21303568826092,4.21303568826092,4.13749160005762,4.14039714191159,6187486.15698542,0.0,1.0
2001-05-11,14.38,14.59,14.25,14.58,728400,4.17816918601324,4.23918556494668,4.14039714191159,4.2362800230927,2506933.4279387,0.0,1.0
2001-05-14,14.5,14.55,14.18,14.4,434100,4.21303568826092,4.22756339753079,4.12005834893378,4.18398026972119,1494041.46220234,0.0,1.0
2001-05-15,14.5,14.55,14.4,14.5,981200,4.21303568826092,4.22756339753079,4.18398026972119,4.21303568826092,3376994.89222055,0.0,1.0
2001-05-16,15.41,15.42,14.45,14.45,1513600,4.47743999697247,4.48034553882644,4.19850797899105,4.19850797899105,5209355.34943438,0.0,1.0
2001-05-17,15.65,15.8,15.31,15.52,720300,4.54717300146782,4.59075612927742,4.44838457843274,4.50940095736617,2479055.66741384,0.0,1.0
2001-05-18,16.2,16.6,15.64,15.64,1156200,4.70697780343634,4.82319947759526,4.54426745961385,4.54426745961385,3979292.18751059,0.0,1.0
2001-05-21,16.98,17.15,16.58,17.15,1354200,4.93361006804624,4.98300427956378,4.81738839388731,4.98300427956378,4660748.5558959,0.0,1.0
2001-05-22,16.46,16.7,16.2,16.7,1392100,4.78252189163964,4.85225489613499,4.70697780343634,4.85225489613499,4791188.94156158,0.0,1.0
2001-05-23,15.98,16.48,15.8,16.48,790700,4.64305588264893,4.78833297534758,4.59075612927742,4.78833297534758,2721351.26506195,0.0,1.0
2001-05-24,16.06,16.5,15.83,16.1,1048600,4.66630021748071,4.79414405905553,4.59947275483933,4.67792238489661,3608965.39337797,0.0,1.0
2001-05-25,16.17,16.34,15.85,16.03,559100,4.69826117787442,4.74765538939196,4.60528383854728,4.6575835919188,1924253.81598095,0.0,1.0
2001-05-29,15.98,16.1,15.85,16.1,601500,4.64305588264893,4.67792238489661,4.60528383854728,4.67792238489661,2070181.84638265,0.0,1.0
2001-05-30,15.68,16.0,15.33,16.0,913300,4.55588962702974,4.64886696635688,4.45419566214068,4.64886696635688,3143303.54164801,0.0,1.0
2001-05-31,15.67,16.1,15.66,15.68,607100,4.55298408517577,4.67792238489661,4.55007854332179,4.55588962702974,2089455.35983193,0.0,1.0
2001-06-01,15.98,16.03,15.51,15.65,392200,4.64305588264893,4.6575835919188,4.5064954155122,4.54717300146782,1349834.28121575,0.0,1.0
2001-06-04,16.29,16.3,15.96,16.08,348300,4.7331276801221,4.73603322197607,4.63724479894098,4.67211130118866,1198743.70256871,0.0,1.0
2001-06-05,16.39,16.4,15.9,16.3,403500,4.76218309866183,4.7650886405158,4.61981154781715,4.73603322197607,1388725.47799734,0.0,1.0
2001-06-06,15.63,16.35,15.59,16.35,352900,4.54136191775987,4.75056093124593,4.52973975034398,4.75056093124593,1214575.51718776,0.0,1.0
2001-06-07,15.39,15.7,15.19,15.64,415200,4.47162891326452,4.56170071073768,4.41351807618506,4.54426745961385,1428993.35431102,0.0,1.0
2001-06-08,15.95,16.1,15.15,15.3,361200,4.63433925708701,4.67792238489661,4.40189590876917,4.44547903657876,1243141.61747866,0.0,1.0
2001-06-11,15.31,15.8,15.3,15.8,501900,4.44838457843274,4.59075612927742,4.44547903657876,4.59075612927742,1727388.64289186,0.0,1.0
2001-06-12,15.17,15.6,15.13,15.32,817800,4.40770699247711,4.53264529219795,4.39608482506122,4.45129012028671,2814621.30336115,0.0,1.0
2001-06-13,14.98,15.17,14.57,15.17,853600,4.35250169725163,4.40770699247711,4.23337448123873,4.40770699247711,2937834.12148334,0.0,1.0
2001-06-14,14.68,14.99,14.65,14.92,737300,4.26533544163243,4.3554072391056,4.25661881607052,4.33506844612779,2537564.54752773,0.0,1.0
2001-06-15,15.0,15.0,14.25,14.6,1273400,4.35831278095957,4.35831278095957,4.14039714191159,4.24209110680065,4382659.29041342,0.0,1.0
2001-06-18,14.97,15.09,14.85,14.95,458000,4.34959615539765,4.38446265764533,4.31472965314998,4.34378507168971,1576298.06424481,0.0,1.0
2001-06-19,14.66,15.17,14.59,15.0,321100,4.25952435792449,4.40770699247711,4.23918556494668,4.35831278095957,1105129.49438648,0.0,1.0
2001-06-20,14.0,14.61,13.9,14.6,512200,4.06775859556227,4.24499664865462,4.03870317702254,4.24209110680065,1762838.14084322,0.0,1.0
2001-06-21,13.7,14.13,13.49,14.05,720600,3.98059233994308,4.10553063966392,3.91957596100964,4.08228630483213,2480088.17706291,0.0,1.0
2001-06-22,13.11,13.84,13.1,13.68,553000,3.80916537055867,4.0212699258987,3.80625982870469,3.97478125623513,1903259.45311655,0.0,1.0
2001-06-25,12.93,13.6,12.9,13.5,600200,3.75686561718715,3.95153692140335,3.74814899162523,3.92248150286361,2065707.63790336,0.0,1.0
2001-06-26,12.78,13.0,12.51,12.93,808400,3.71328248937755,3.77720441016496,3.63483285932028,3.75686561718715,2782269.33435701,0.0,1.0
2001-06-27,12.46,12.9,12.4,12.88,593400,3.62030515005042,3.74814899162523,3.60287189892658,3.74233790791729,2042304.0858578,0.0,1.0
2001-06-28,12.19,12.45,11.6,11.6,718200,3.54185551999315,3.61739960819644,3.37042855060874,3.37042855060874,2471828.09987036,0.0,1.0
2001-06-29,11.05,12.4,11.05,12.09,2521700,3.21062374864022,3.60287189892658,3.21062374864022,3.51280010145341,8678931.94018808,0.0,1.0
2001-07-02,10.72,11.34,10.6,11.1,1483800,3.11474086745911,3.29488446240544,3.07987436521143,3.22515145791008,5106792.72429356,0.0,1.0
2001-07-03,10.72,10.9,10.52,10.52,646600,3.11474086745911,3.16704062083062,3.05663003037965,3.05663003037965,2225402.46362597,0.0,1.0
2001-07-05,10.42,10.6,10.24,10.35,694400,3.02757461183992,3.07987436521143,2.9752748584684,3.0072358188621,2389915.66771091,0.0,1.0
2001-07-06,10.4,10.6,10.23,10.4,510800,3.02176352813197,3.07987436521143,2.97236931661443,3.02176352813197,1758019.7624809,0.0,1.0
2001-07-09,10.72,10.91,10.26,10.42,1345900,3.11474086745911,3.1699461626846,2.98108594217635,3.02757461183992,4632182.455605,0.0,1.0
2001-07-10,11.54,11.54,10.85,10.93,1768100,3.3529952994849,3.3529952994849,3.15251291156076,3.17575724639254,6085267.70172762,0.0,1.0
2001-07-11,11.89,11.91,11.56,11.56,1125800,3.45468926437395,3.4605003480819,3.35880638319284,3.35880638319284,3874664.54307164,0.0,1.0
2001-07-12,11.9,11.98,11.57,11.79,863500,3.45759480622793,3.48083914105971,3.36171192504682,3.42563384583422,2971906.93990261,0.0,1.0
2001-07-13,11.89,12.05,11.8,11.9,547100,3.45468926437395,3.50117793403752,3.4285393876882,3.45759480622793,1882953.43001821,0.0,1.0
2001-07-16,11.68,11.98,11.6,11.95,438400,3.39367288544052,3.48083914105971,3.37042855060874,3.47212251549779,1508840.76717233,0.0,1.0
2001-07-17,12.25,12.25,11.67,11.68,955100,3.55928877111698,3.55928877111698,3.39076734358655,3.39367288544052,3287166.55275158,0.0,1.0
2001-07-18,12.58,12.72,12.3,12.3,698000,3.65517165229809,3.69584923825372,3.57381648038685,3.57381648038685,2402305.78349974,0.0,1.0
2001-07-19,12.75,12.98,12.53,12.58,671200,3.70456586381564,3.77139332645702,3.64064394302823,3.65517165229809,2310068.2548496,0.0,1.0
2001-07-20,12.65,12.88,12.52,12.85,517000,3.67551044527591,3.74233790791729,3.63773840117426,3.73362128235537,1779358.29522831,0.0,1.0
2001-07-23,12.02,12.6,12.01,12.58,472700,3.4924613084756,3.66098273600604,3.48955576662163,3.65517165229809,1626891.03704918,0.0,1.0
2001-07-24,11.9,12.27,11.86,12.1,345700,3.45759480622793,3.56509985482493,3.44597263881203,3.51570564330739,1189795.28561011,0.0,1.0
2001-07-25,11.81,12.0,11.63,11.9,488800,3.43144492954217,3.48665022476766,3.37914517617065,3.45759480622793,1682302.38821586,0.0,1.0
2001-07-26,11.7,11.86,11.64,11.85,400200,3.39948396914847,3.44597263881203,3.38205071802463,3.44306709695806,1377367.87185758,0.0,1.0
2001-07-27,12.1,12.12,11.66,11.7,794900,3.51570564330739,3.52151672701533,3.38786180173257,3.39948396914847,2735806.40014891,0.0,1.0
2001-07-30,10.5,11.9,10.27,11.9,3073300,3.0508189466717,3.45759480622793,2.98399148403032,3.45759480622793,10577373.0149423,0.0,1.0
2001-07-31,10.76,11.03,10.56,10.75,6942000,3.126363034875,3.20481266493227,3.06825219779554,3.12345749302103,23892273.2794487,0.0,1.0
2001-08-01,11.0,11.37,10.96,11.2,6208600,3.19609603937035,3.30360108796736,3.18447387195446,3.25420687644981,21368131.3573589,0.0,1.0
2001-08-02,10.89,11.0,10.81,10.99,7484700,3.16413507897665,3.19609603937035,3.14089074414487,3.19319049751638,25760083.2346139,0.0,1.0
2001-08-03,10.92,10.95,10.68,10.95,2615900,3.17285170453857,3.18156833010049,3.10311870004322,3.18156833010049,9003139.96999564,0.0,1.0
2001-08-06,10.97,11.0,10.9,11.0,1590800,3.18737941380843,3.19609603937035,3.16704062083062,3.19609603937035,5475054.49912806,0.0,1.0
2001-08-07,10.98,11.0,10.9,10.99,1805200,3.19028495566241,3.19609603937035,3.16704062083062,3.19319049751638,6212954.72832911,0.0,1.0
2001-08-08,10.97,10.99,10.92,10.97,2086100,3.18737941380843,3.19319049751638,3.17285170453857,3.18737941380843,7179727.92974041,0.0,1.0
2001-08-09,11.09,11.25,10.98,10.98,2066400,3.22224591605611,3.26873458571968,3.19028495566241,3.19028495566241,7111926.46278489,0.0,1.0
2001-08-10,10.91,11.18,10.8,11.12,1071400,3.1699461626846,3.24839579274187,3.13798520229089,3.23096254161803,3687436.12670718,0.0,1.0
2001-08-13,11.02,11.04,10.75,10.95,927700,3.2019071230783,3.20771820678624,3.12345749302103,3.18156833010049,3192864.0048033,0.0,1.0
2001-08-14,11.13,11.14,10.96,11.08,705700,3.233868083472,3.23677362532598,3.18447387195446,3.21934037420214,2428806.8644925,0.0,1.0
2001-08-15,11.19,11.3,10.82,11.12,1119800,3.25130133459584,3.28326229498954,3.14379628599884,3.23096254161803,3854014.35009027,0.0,1.0
2001-08-16,11.28,11.29,11.15,11.23,754100,3.2774512112816,3.28035675313557,3.23967916717995,3.26292350201173,2595385.08787557,0.0,1.0
2001-08-17,11.79,12.13,11.32,11.33,3014300,3.42563384583422,3.52442226886931,3.28907337869749,3.29197892055146,10374312.7839588,0.0,1.0
2001-08-20,11.86,11.95,11.51,11.95,1198300,3.44597263881203,3.47212251549779,3.34427867392298,3.47212251549779,4124187.70826324,0.0,1.0
2001-08-21,12.02,12.07,11.82,11.9,814400,3.4924613084756,3.50698901774547,3.43435047139614,3.45759480622793,2802919.52733838,0.0,1.0
2001-08-22,11.78,12.23,11.71,12.07,1342500,3.42272830398025,3.55347768740904,3.40238951100244,3.50698901774547,4620480.67958223,0.0,1.0
2001-08-23,12.07,12.1,11.8,11.85,842900,3.50698901774547,3.51570564330739,3.4285393876882,3.44306709695806,2901007.9439999,0.0,1.0
2001-08-24,12.52,12.58,11.95,11.98,920900,3.63773840117426,3.65517165229809,3.47212251549779,3.48083914105971,3169460.45275774,0.0,1.0
2001-08-27,12.34,12.58,12.27,12.52,843200,3.58543864780274,3.65517165229809,3.56509985482493,3.63773840117426,2902040.45364897,0.0,1.0
2001-08-28,12.4,12.59,12.05,12.34,782600,3.60287189892658,3.65807719415207,3.50117793403752,3.58543864780274,2693473.5045371,0.0,1.0
2001-08-29,12.39,12.64,12.3,12.5,932000,3.59996635707261,3.67260490342193,3.57381648038685,3.63192731746631,3207663.30977328,0.0,1.0
2001-08-30,12.23,12.39,11.9,12.39,652800,3.55347768740904,3.59996635707261,3.45759480622793,3.59996635707261,2246740.99637339,0.0,1.0
2001-08-31,12.38,12.45,12.21,12.25,424800,3.59706081521863,3.61739960819644,3.54766660370109,3.55928877111698,1462033.66308122,0.0,1.0
2001-09-04,12.05,12.5,12.05,12.4,1221000,3.50117793403752,3.63192731746631,3.50117793403752,3.60287189892658,4202314.27170943,0.0,1.0
2001-09-05,12.25,12.35,11.91,12.05,745100,3.55928877111698,3.58834418965671,3.4605003480819,3.50117793403752,2564409.79840352,0.0,1.0
2001-09-06,12.02,12.29,12.02,12.2,765900,3.4924613084756,3.57091093853288,3.4924613084756,3.54476106184712,2635997.13407228,0.0,1.0
2001-09-07,12.08,12.24,12.0,12.1,712900,3.50989455959944,3.55638322926301,3.48665022476766,3.51570564330739,2453587.09607015,0.0,1.0
2001-09-10,11.97,12.05,11.8,12.03,517600,3.47793359920574,3.50117793403752,3.4285393876882,3.49536685032958,1781423.31452645,0.0,1.0
2001-09-17,11.31,11.95,11.31,11.95,845400,3.28616783684352,3.47212251549779,3.28616783684352,3.47212251549779,2909612.19107547,0.0,1.0
2001-09-18,11.5,11.65,11.35,11.4,1252300,3.341373132069,3.3849562598786,3.29779000425941,3.31231771352927,4310039.44509559,0.0,1.0
2001-09-19,11.63,11.96,11.5,11.96,1747500,3.37914517617065,3.47502805735177,3.341373132069,3.47502805735177,6014368.70582492,0.0,1.0
2001-09-20,11.82,11.85,11.53,11.85,1068400,3.43435047139614,3.44306709695806,3.35008975763092,3.44306709695806,3677111.0302165,0.0,1.0
2001-09-21,11.96,11.99,11.75,11.99,2304800,3.47502805735177,3.48374468291368,3.41401167841833,3.48374468291368,7932427.46391144,0.0,1.0
2001-09-24,11.47,12.2,11.15,12.2,1419300,3.33265650650709,3.54476106184712,3.23967916717995,3.54476106184712,4884803.1497438,0.0,1.0
2001-09-25,10.7,11.3,10.4,11.28,1766100,3.10892978375116,3.28326229498954,3.02176352813197,3.2774512112816,6078384.30406717,0.0,1.0
2001-09-26,10.74,10.9,10.4,10.9,1150500,3.12055195116705,3.16704062083062,3.02176352813197,3.16704062083062,3959674.5041783,0.0,1.0
2001-09-27,10.55,10.93,10.46,10.72,500400,3.06534665594157,3.17575724639254,3.03919677925581,3.11474086745911,1722226.09464651,0.0,1.0
2001-09-28,10.99,11.1,10.74,10.85,604100,3.19319049751638,3.22515145791008,3.12055195116705,3.15251291156076,2079130.26334125,0.0,1.0
2001-10-01,10.53,10.86,10.48,10.85,842800,3.05953557223362,3.15541845341473,3.04500786296375,3.15251291156076,2900663.77411687,0.0,1.0
2001-10-02,10.62,10.75,10.45,10.7,673500,3.08568544891938,3.12345749302103,3.03629123740183,3.10892978375116,2317984.16215913,0.0,1.0
2001-10-03,10.62,10.62,10.15,10.62,650500,3.08568544891938,3.08568544891938,2.94912498178264,3.08568544891938,2238825.08906386,0.0,1.0
2001-10-04,10.28,10.62,10.25,10.62,779400,2.98689702588429,3.08568544891938,2.97818040032237,3.08568544891938,2682460.06828037,0.0,1.0
2001-10-05,10.45,10.58,10.1,10.58,669000,3.03629123740183,3.07406328150348,2.93459727251278,3.07406328150348,2302496.5174231,0.0,1.0
2001-10-08,9.88,10.44,9.75,10.44,1240000,2.87067535172537,3.03338569554786,2.83290330762372,3.03338569554786,4267706.54948378,0.0,1.0
2001-10-09,9.68,9.9,9.66,9.9,814800,2.81256451464591,2.87648643543332,2.80675343093796,2.87648643543332,2804296.20687047,0.0,1.0
2001-10-10,9.93,9.97,9.6,9.77,672600,2.88520306099524,2.89682522841113,2.78932017981413,2.83871439133167,2314886.63321192,0.0,1.0
2001-10-11,9.5,9.9,9.4,9.9,1025800,2.7602647612744,2.87648643543332,2.73120934273467,2.87648643543332,3530494.66004875,0.0,1.0
2001-10-12,9.99,10.0,9.51,9.51,1093800,2.90263631211907,2.90554185397305,2.76317030312837,2.76317030312837,3764530.18050432,0.0,1.0
2001-10-15,10.03,10.15,9.99,9.99,538900,2.91425847953497,2.94912498178264,2.90263631211907,2.90263631211907,1854731.49961032,0.0,1.0
2001-10-16,10.78,10.8,10.01,10.01,869200,3.13217411858295,3.13798520229089,2.90844739582702,2.90844739582702,2991524.62323491,0.0,1.0
2001-10-17,10.28,10.8,10.24,10.78,1134800,2.98689702588429,3.13798520229089,2.9752748584684,3.13217411858295,3905639.8325437,0.0,1.0
2001-10-18,10.16,10.33,10.04,10.3,450000,2.95203052363662,3.00142473515416,2.91716402138894,2.99270810959224,1548764.47360298,0.0,1.0
2001-10-19,10.0,10.28,9.7,10.17,889900,2.90554185397305,2.98689702588429,2.81837559835386,2.95493606549059,3062767.78902065,0.0,1.0
2001-10-22,10.01,10.1,9.91,10.0,789300,2.90844739582702,2.93459727251278,2.87939197728729,2.90554185397305,2716532.88669963,0.0,1.0
2001-10-23,10.5,10.7,10.0,10.01,1338100,3.0508189466717,3.10892978375116,2.90554185397305,2.90844739582702,4605337.20472922,0.0,1.0
2001-10-24,10.75,10.75,10.43,10.75,656300,3.12345749302103,3.12345749302103,3.03048015369389,3.12345749302103,2258786.94227919,0.0,1.0
2001-10-25,10.85,11.01,10.51,10.7,657300,3.15251291156076,3.19900158122433,3.05372448852567,3.10892978375116,2262228.64110942,0.0,1.0
2001-10-26,10.6,10.86,10.55,10.72,349100,3.07987436521143,3.15541845341473,3.06534665594157,3.11474086745911,1201497.06163289,0.0,1.0
2001-10-29,10.14,10.62,9.501,10.62,581200,2.94621943992867,3.08568544891938,2.76055531545979,3.08568544891938,2000315.36012901,0.0,1.0
2001-10-30,10.22,10.25,10.05,10.25,887700,2.96946377476046,2.97818040032237,2.92006956324291,2.97818040032237,3055196.05159414,0.0,1.0
2001-10-31,11.1,11.1,10.21,10.24,933300,3.22515145791008,3.22515145791008,2.96655823290648,2.9752748584684,3212137.51825259,0.0,1.0
2001-11-01,11.14,11.5,10.55,10.93,1008900,3.23677362532598,3.341373132069,3.06534665594157,3.17575724639254,3472329.94981788,0.0,1.0
2001-11-02,11.09,11.16,10.81,11.01,454200,3.22224591605611,3.24258470903392,3.14089074414487,3.19900158122433,1563219.60868994,0.0,1.0
2001-11-05,11.08,11.17,11.01,11.09,424800,3.21934037420214,3.24549025088789,3.19900158122433,3.22224591605611,1462033.66308121,0.0,1.0
2001-11-06,11.19,11.4,11.0,11.0,479600,3.25130133459584,3.31231771352927,3.19609603937035,3.19609603937035,1650638.75897776,0.0,1.0
2001-11-07,11.29,11.31,11.18,11.31,588300,3.28035675313557,3.28616783684352,3.24839579274187,3.28616783684352,2024751.42182363,0.0,1.0
2001-11-08,11.53,11.75,11.35,11.35,913200,3.35008975763092,3.41401167841833,3.29779000425941,3.29779000425941,3142959.37176499,0.0,1.0
2001-11-09,12.02,12.04,11.6,11.6,1810400,3.4924613084756,3.49827239218355,3.37042855060874,3.37042855060874,6230851.56224631,0.0,1.0
2001-11-12,11.77,12.1,11.76,12.0,1101700,3.41982276212628,3.51570564330739,3.4169172202723,3.48665022476766,3791719.60126312,0.0,1.0
2001-11-13,11.3,11.92,11.27,11.85,894100,3.28326229498954,3.46340588993587,3.27454566942762,3.44306709695806,3077222.92410762,0.0,1.0
2001-11-14,12.12,13.0,12.07,13.0,1686300,3.52151672701533,3.77720441016496,3.50698901774547,3.77720441016496,5803736.73741492,0.0,1.0
2001-11-15,11.91,12.3,11.67,12.25,687000,3.4605003480819,3.57381648038685,3.39076734358655,3.55928877111698,2364447.09636722,0.0,1.0
2001-11-16,11.56,11.95,11.4,11.82,903800,3.35880638319284,3.47212251549779,3.31231771352927,3.43435047139614,3110607.40276084,0.0,1.0
2001-11-19,11.79,11.91,11.55,11.56,552000,3.42563384583422,3.4605003480819,3.35590084133887,3.35880638319284,1899817.75428633,0.0,1.0
2001-11-20,11.63,11.9,11.6,11.75,541800,3.37914517617065,3.45759480622793,3.37042855060874,3.41401167841833,1864712.42621799,0.0,1.0
2001-11-21,11.81,11.83,11.44,11.83,358600,3.43144492954217,3.43725601325012,3.32393988094517,3.43725601325012,1234193.20052007,0.0,1.0
2001-11-23,11.62,11.72,11.48,11.72,68400,3.37623963431668,3.40529505285641,3.33556204836106,3.40529505285641,235412.199987653,0.0,1.0
2001-11-26,11.81,12.15,11.72,11.8,601200,3.43144492954217,3.53023335257725,3.40529505285641,3.4285393876882,2069149.33673358,0.0,1.0
2001-11-27,12.34,12.5,12.05,12.05,2118700,3.58543864780274,3.63192731746631,3.50117793403752,3.50117793403752,7291927.31160587,0.0,1.0
2001-11-28,12.72,13.13,12.34,13.13,1531800,3.69584923825372,3.81497645426661,3.58543864780274,3.81497645426661,5271994.26814455,0.0,1.0
2001-11-29,12.56,12.74,12.38,12.7,778900,3.64936056859015,3.70166032196166,3.59706081521863,3.69003815454577,2680739.21886525,0.0,1.0
2001-11-30,13.35,13.44,12.55,12.56,1580400,3.87889837505402,3.90504825173978,3.64645502673618,3.64936056859015,5439260.83129367,0.0,1.0
2001-12-03,13.32,13.46,13.05,13.46,1290000,3.8701817494921,3.91085933544772,3.79173211943483,3.91085933544772,4439791.49099522,0.0,1.0
2001-12-04,13.79,13.81,13.07,13.31,1466700,4.00674221662883,4.01255330033678,3.79754320314277,3.86727620763813,5047939.67429666,0.0,1.0
2001-12-05,14.05,14.24,13.7,13.95,1358300,4.08228630483213,4.13749160005762,3.98059233994308,4.0532308862924,4674859.52109985,0.0,1.0
2001-12-06,13.93,14.04,13.55,14.04,1193200,4.04741980258446,4.07938076297816,3.93700921213348,4.07938076297816,4106635.04422906,0.0,1.0
2001-12-07,13.8,14.18,13.75,14.18,659900,4.00964775848281,4.12005834893378,3.99512004921294,4.12005834893378,2271177.05806802,0.0,1.0
2001-12-10,13.1,13.65,13.0,13.5,1187600,3.80625982870469,3.96606463067321,3.77720441016496,3.92248150286361,4087361.53077978,0.0,1.0
2001-12-11,12.99,13.54,12.95,13.08,734200,3.77429886831099,3.93410367027951,3.7626767008951,3.80044874499675,2526895.28115402,0.0,1.0
2001-12-12,12.99,13.34,12.94,13.05,676100,3.77429886831099,3.87599283320005,3.75977115904112,3.79173211943483,2326932.57911772,0.0,1.0
2001-12-13,12.48,13.0,12.35,13.0,775900,3.62611623375836,3.77720441016496,3.58834418965671,3.77720441016496,2670414.12237457,0.0,1.0
2001-12-14,12.76,13.0,12.63,12.63,633700,3.70747140566961,3.77720441016496,3.66969936156796,3.66969936156796,2181004.54871602,0.0,1.0
2001-12-17,12.22,12.99,12.05,12.9,753700,3.55057214555506,3.77429886831099,3.50117793403752,3.74814899162523,2594008.40834349,0.0,1.0
2001-12-18,13.11,13.35,12.25,12.3,786900,3.80916537055867,3.87889837505402,3.55928877111698,3.57381648038685,2708272.80950708,0.0,1.0
2001-12-19,12.57,13.3,12.5,12.88,1232500,3.65226611044412,3.86437066578415,3.63192731746631,3.74233790791729,4241893.80825706,0.0,1.0
2001-12-20,13.15,13.25,12.8,12.8,1157500,3.82078753797456,3.84984295651429,3.7190935730855,3.7190935730855,3983766.39598989,0.0,1.0
2001-12-21,12.5,13.14,12.45,13.1,1208400,3.63192731746631,3.81788199612058,3.61739960819644,3.80625982870469,4158948.86644854,0.0,1.0
2001-12-24,12.71,12.83,12.4,12.4,212700,3.69294369639974,3.72781019864742,3.60287189892658,3.60287189892658,732049.341189677,0.0,1.0
2001-12-26,12.95,13.03,12.7,12.8,314000,3.7626767008951,3.78592103572688,3.69003815454577,3.7190935730855,1080693.43269186,0.0,1.0
2001-12-27,13.0,13.1,12.87,12.95,711600,3.77720441016496,3.80625982870469,3.73943236606331,3.7626767008951,2449112.88759085,0.0,1.0
2001-12-28,12.96,13.1,12.88,13.0,368500,3.76558224274907,3.80625982870469,3.74233790791729,3.77720441016496,1268266.01893933,0.0,1.0
2001-12-31,13.39,13.7,12.9,12.95,635200,3.89052054246991,3.98059233994308,3.74814899162523,3.7626767008951,2186167.09696137,0.0,1.0
2002-01-02,13.28,13.35,13.1,13.25,490400,3.85855958207621,3.87889837505402,3.80625982870469,3.84984295651429,1687809.10634423,0.0,1.0
2002-01-03,13.18,13.37,13.06,13.37,681000,3.82950416353648,3.88470945876196,3.7946376612888,3.88470945876196,2343796.90338584,0.0,1.0
2002-01-04,13.25,13.52,13.11,13.52,678800,3.84984295651429,3.92829258657156,3.80916537055867,3.92829258657156,2336225.16595934,0.0,1.0
2002-01-07,13.75,13.88,13.25,13.25,865100,3.99512004921294,4.03289209331459,3.84984295651429,3.84984295651429,2977413.65803098,0.0,1.0
2002-01-08,13.35,13.8,13.32,13.75,590700,3.87889837505402,4.00964775848281,3.8701817494921,3.99512004921294,2033011.49901618,0.0,1.0
2002-01-09,13.85,14.05,13.58,13.58,1177500,4.02417546775267,4.08228630483213,3.9457258376954,3.9457258376954,4052600.37259447,0.0,1.0
2002-01-10,13.6,14.1,13.55,14.08,776500,3.95153692140335,4.096814014102,3.93700921213348,4.09100293039405,2672479.1416727,0.0,1.0
2002-01-11,13.69,13.95,13.53,13.61,415000,3.9776867980891,4.0532308862924,3.93119812842553,3.95444246325732,1428305.01454497,0.0,1.0
2002-01-14,13.54,13.87,13.4,13.75,838000,3.93410367027951,4.02998655146062,3.89342608432388,3.99512004921294,2884143.61973177,0.0,1.0
2002-01-15,13.74,13.84,13.5,13.53,1024000,3.99221450735897,4.0212699258987,3.92248150286361,3.93119812842553,3524299.60215434,0.0,1.0
2002-01-16,13.45,14.01,13.45,13.74,1413900,3.90795379359375,4.07066413741624,3.90795379359375,3.99221450735897,4866217.97606057,0.0,1.0
2002-01-17,13.49,13.7,13.08,13.7,981100,3.91957596100964,3.98059233994308,3.80044874499675,3.98059233994308,3376650.72233753,0.0,1.0
2002-01-18,13.6,13.8,13.15,13.5,867800,3.95153692140335,4.00964775848281,3.82078753797456,3.92248150286361,2986706.24487259,0.0,1.0
2002-01-22,13.63,13.9,13.55,13.8,742500,3.96025354696526,4.03870317702254,3.93700921213348,4.00964775848281,2555461.38144492,0.0,1.0
2002-01-23,13.93,13.93,13.5,13.93,1223800,4.04741980258446,4.04741980258446,3.92248150286361,4.04741980258446,4211951.02843406,0.0,1.0
2002-01-24,14.16,14.5,13.99,14.0,1262300,4.11424726522584,4.21303568826092,4.06485305370829,4.06775859556227,4344456.43339787,0.0,1.0
2002-01-25,14.8,14.8,14.15,14.18,671300,4.30020194388011,4.30020194388011,4.11134172337186,4.12005834893378,2310412.42473263,0.0,1.0
2002-01-28,14.44,14.8,14.3,14.8,749700,4.19560243713708,4.30020194388011,4.15492485118146,4.30020194388011,2580241.61302257,0.0,1.0
2002-01-29,15.05,15.12,14.42,14.42,1606700,4.37284049022944,4.39317928320725,4.18979135342914,4.18979135342914,5529777.51052869,0.0,1.0
2002-01-30,15.05,15.2,14.88,15.05,1295600,4.37284049022944,4.41642361803903,4.3234462787119,4.37284049022944,4459065.00444449,0.0,1.0
2002-01-31,15.55,15.58,14.8,15.0,1637200,4.51811758292809,4.52683420849001,4.30020194388011,4.35831278095957,5634749.32485067,0.0,1.0
2002-02-01,15.85,15.98,15.49,15.98,820700,4.60528383854728,4.64305588264893,4.50068433180425,4.64305588264893,2824602.22996882,0.0,1.0
2002-02-04,15.51,15.68,15.24,15.62,1705600,4.5064954155122,4.55588962702974,4.42804578545493,4.5384563759059,5870161.52483832,0.0,1.0
2002-02-05,15.49,15.68,15.33,15.52,1735600,4.50068433180425,4.55588962702974,4.45419566214068,4.50940095736617,5973412.48974519,0.0,1.0
2002-02-06,15.41,15.75,15.31,15.58,1612400,4.47743999697247,4.57622842000755,4.44838457843274,4.52683420849001,5549395.19386099,0.0,1.0
2002-02-07,15.32,15.58,15.29,15.4,1438000,4.45129012028671,4.52683420849001,4.44257349472479,4.47453445511849,4949162.91786908,0.0,1.0
2002-02-08,15.55,15.95,15.35,15.4,1248300,4.51811758292809,4.63433925708701,4.46000674584863,4.47453445511849,4296272.64977467,0.0,1.0
2002-02-11,15.5,15.7,15.31,15.45,908700,4.50358987365822,4.56170071073768,4.44838457843274,4.48906216438836,3127471.72702896,0.0,1.0
2002-02-12,15.36,15.58,15.2,15.5,947900,4.4629122877026,4.52683420849001,4.41642361803903,4.50358987365822,3262386.32117393,0.0,1.0
2002-02-13,15.96,15.99,15.35,15.4,997200,4.63724479894098,4.6459614245029,4.46000674584863,4.47453445511849,3432062.07350421,0.0,1.0
2002-02-14,15.47,16.09,15.47,16.0,4010900,4.49487324809631,4.67501684304263,4.49487324809631,4.64886696635688,13804309.8381649,0.0,1.0
2002-02-15,15.7,15.9,15.47,15.9,1796900,4.56170071073768,4.61981154781715,4.49487324809631,4.61981154781715,6184388.62803822,0.0,1.0
2002-02-19,14.92,15.54,14.83,15.5,1338700,4.33506844612779,4.51521204107412,4.30891856944203,4.50358987365822,4607402.22402736,0.0,1.0
2002-02-20,14.43,14.75,14.32,14.75,1341800,4.19269689528311,4.28567423461025,4.1607359348894,4.28567423461025,4618071.49040107,0.0,1.0
2002-02-21,14.3,14.65,14.25,14.4,1706200,4.15492485118146,4.25661881607052,4.14039714191159,4.18398026972119,5872226.54413646,0.0,1.0
2002-02-22,13.98,14.45,13.75,14.3,967900,4.06194751185432,4.19850797899105,3.99512004921294,4.15492485118146,3331220.2977785,0.0,1.0
2002-02-25,14.19,14.39,14.05,14.05,1355300,4.12296389078776,4.18107472786722,4.08228630483213,4.08228630483213,4664534.42460915,0.0,1.0
2002-02-26,14.44,14.58,14.16,14.25,2362600,4.19560243713708,4.2362800230927,4.11424726522584,4.14039714191159,8131357.65629868,0.0,1.0
2002-02-27,14.7,14.88,14.6,14.6,950600,4.27114652534038,4.3234462787119,4.24209110680065,4.24209110680065,3271678.90801554,0.0,1.0
2002-02-28,14.65,14.85,14.62,14.75,2124100,4.25661881607052,4.31472965314998,4.2479021905086,4.28567423461025,7310512.48528909,0.0,1.0
2002-03-01,15.43,15.43,14.57,14.65,1530500,4.48325108068041,4.48325108068041,4.23337448123873,4.25661881607052,5267520.05966526,0.0,1.0
2002-03-04,15.86,16.04,15.4,15.43,4436000,4.60818938040125,4.66048913377277,4.47453445511849,4.48325108068041,15267376.0108952,0.0,1.0
2002-03-05,15.19,15.75,15.06,15.65,1163100,4.41351807618506,4.57622842000755,4.37574603208341,4.54717300146782,4003039.90943917,0.0,1.0
2002-03-06,15.63,15.84,15.1,15.1,2907600,4.54136191775987,4.60237829669331,4.3873681994993,4.3873681994993,10007083.5187734,0.0,1.0
2002-03-07,15.45,15.88,15.39,15.8,1564200,4.48906216438836,4.6140004641092,4.47162891326452,4.59075612927742,5383505.31024396,0.0,1.0
2002-03-08,15.3,15.58,14.97,15.47,832600,4.44547903657876,4.52683420849001,4.34959615539765,4.49487324809631,2865558.44604854,0.0,1.0
2002-03-11,15.45,15.54,15.3,15.3,1563100,4.48906216438836,4.51521204107412,4.44547903657876,4.44547903657876,5379719.44153071,0.0,1.0
2002-03-12,15.78,15.84,15.46,15.84,1410400,4.58494504556947,4.60237829669331,4.49196770624233,4.60237829669331,4854172.03015477,0.0,1.0
2002-03-13,15.52,15.98,15.46,15.78,2586500,4.50940095736617,4.64305588264893,4.49196770624233,4.58494504556947,8901954.02438692,0.0,1.0
2002-03-14,15.39,15.56,15.27,15.56,1116900,4.47162891326452,4.52102312478206,4.43676241101684,4.52102312478206,3844033.4234826,0.0,1.0
2002-03-15,15.24,15.45,15.15,15.42,1068900,4.42804578545493,4.48906216438836,4.40189590876917,4.48034553882644,3678831.87963161,0.0,1.0
2002-03-18,15.49,15.59,15.24,15.24,1393400,4.50068433180425,4.52973975034398,4.42804578545493,4.42804578545493,4795663.15004088,0.0,1.0
2002-03-19,16.1,16.4,15.75,15.75,1886500,4.67792238489661,4.7650886405158,4.57622842000755,4.57622842000755,6492764.84322672,0.0,1.0
2002-03-20,16.47,16.51,15.95,16.0,1120400,4.78542743349361,4.7970496009095,4.63433925708701,4.64886696635688,3856079.3693884,0.0,1.0
2002-03-21,16.13,16.53,16.11,16.53,1228500,4.68663901045853,4.80286068461745,4.68082792675058,4.80286068461745,4228127.01293614,0.0,1.0
2002-03-22,16.18,16.52,16.1,16.13,581800,4.70116671972839,4.79995514276348,4.67792238489661,4.68663901045853,2002380.37942714,0.0,1.0
2002-03-25,16.2,16.45,16.05,16.2,1124400,4.70697780343634,4.77961634978566,4.66339467562674,4.70697780343634,3869846.16470932,0.0,1.0
2002-03-26,16.45,16.8,16.25,16.25,1240800,4.77961634978566,4.88131031467472,4.7215055127062,4.7215055127062,4270459.90854796,0.0,1.0
2002-03-27,17.7,17.75,16.72,17.75,2795800,5.14280908153229,5.15733679080216,4.85806597984294,5.15733679080216,9622301.58955382,0.0,1.0
2002-03-28,17.62,17.84,17.48,17.8,1013600,5.11956474670051,5.18348666748792,5.07888716074489,5.17186450007203,3488505.93431996,0.0,1.0
2002-04-01,17.95,18.14,17.45,18.14,1777500,5.21544762788162,5.27065292310711,5.07017053518297,5.27065292310711,6117619.67073178,0.0,1.0
2002-04-02,17.75,18.0,17.6,18.0,829800,5.15733679080216,5.22997533715149,5.11375366299256,5.22997533715149,2855921.6893239,0.0,1.0
2002-04-03,17.15,17.58,16.93,17.52,900800,4.98300427956378,5.10794257928462,4.91908235877637,5.09050932816078,3100282.30627014,0.0,1.0
2002-04-04,17.26,17.76,16.6,17.15,1233300,5.01496523995748,5.16024233265613,4.82319947759526,4.98300427956378,4244647.16732124,0.0,1.0
2002-04-05,17.14,17.38,16.8,17.26,678900,4.9800987377098,5.04983174220516,4.88131031467472,5.01496523995748,2336569.33584237,0.0,1.0
2002-04-08,17.4,17.55,17.14,17.15,953000,5.0556428259131,5.0992259537227,4.9800987377098,4.98300427956378,3279938.98520809,0.0,1.0
2002-04-09,17.57,17.7,17.4,17.41,846500,5.10503703743065,5.14280908153229,5.0556428259131,5.05854836776708,2913398.05978872,0.0,1.0
2002-04-10,17.75,17.84,17.52,17.56,831500,5.15733679080216,5.18348666748792,5.09050932816078,5.10213149557667,2861772.57733529,0.0,1.0
2002-04-11,17.46,17.78,17.4,17.75,506900,5.07307607703694,5.16605341636408,5.0556428259131,5.15733679080216,1744597.137043,0.0,1.0
2002-04-12,17.55,17.64,17.4,17.48,949100,5.0992259537227,5.12537583040846,5.0556428259131,5.07888716074489,3266516.3597702,0.0,1.0
2002-04-15,17.41,17.62,17.32,17.6,535900,5.05854836776708,5.11956474670051,5.03239849108132,5.11375366299256,1844406.40311964,0.0,1.0
2002-04-16,17.62,17.68,17.02,17.38,840700,5.11956474670051,5.13699799782435,4.94523223546213,5.04983174220516,2893436.20657339,0.0,1.0
2002-04-17,18.43,18.5,17.68,17.75,1831000,5.35491363687233,5.37525242985014,5.13699799782435,5.15733679080216,6301750.55814902,0.0,1.0
2002-04-18,18.31,18.6,18.2,18.5,4624300,5.32004713462465,5.40430784838987,5.28808617423095,5.37525242985014,15915447.9006273,0.0,1.0
2002-04-19,18.21,18.31,18.09,18.3,1254800,5.29099171608492,5.32004713462465,5.25612521383724,5.31714159277068,4318643.69217116,0.0,1.0
2002-04-22,18.33,18.49,18.25,18.3,1120100,5.3258582183326,5.37234688799616,5.30261388350081,5.31714159277068,3855046.85973933,0.0,1.0
2002-04-23,18.21,18.34,18.17,18.3,959800,5.29099171608492,5.32876376018657,5.27936954866903,5.31714159277068,3303342.53725365,0.0,1.0
2002-04-24,17.63,18.42,17.57,18.21,1432700,5.12247028855448,5.35200809501835,5.10503703743065,5.29099171608492,4930921.91406887,0.0,1.0
2002-04-25,17.33,18.15,17.17,17.78,1333300,5.03530403293529,5.27355846496108,4.98881536327172,5.16605341636408,4588817.05034413,0.0,1.0
2002-04-26,18.09,18.1,17.08,17.3,1014500,5.25612521383724,5.25903075569122,4.96266548658597,5.02658740737337,3491603.46326717,0.0,1.0
2002-04-29,18.4,18.53,18.0,18.0,1113100,5.34619701131041,5.38396905541206,5.22997533715149,5.22997533715149,3830954.96792773,0.0,1.0
2002-04-30,17.76,18.4,17.7,18.4,1175300,5.16024233265613,5.34619701131041,5.14280908153229,5.34619701131041,4045028.63516797,0.0,1.0
2002-05-01,17.82,17.93,17.61,17.65,1078400,5.17767558377997,5.20963654417367,5.11665920484654,5.12828137226243,3711528.01851879,0.0,1.0
2002-05-02,17.6,17.91,17.37,17.5,906600,5.11375366299256,5.20382546046573,5.04692620035118,5.08469824445283,3120244.15948548,0.0,1.0
2002-05-03,17.88,18.17,17.6,17.61,658200,5.19510883490381,5.27936954866903,5.11375366299256,5.11665920484654,2265326.17005663,0.0,1.0
2002-05-06,17.69,18.0,17.53,18.0,2803200,5.13990353967832,5.22997533715149,5.09341487001475,5.22997533715149,9647770.16089751,0.0,1.0
2002-05-07,17.68,18.23,17.65,17.85,1135300,5.13699799782435,5.29680279979287,5.12828137226243,5.18639220934189,3907360.68195881,0.0,1.0
2002-05-08,18.03,18.15,17.66,17.77,620100,5.23869196271341,5.27355846496108,5.1311869141164,5.16314787451011,2134197.44462491,0.0,1.0
2002-05-09,18.17,18.17,17.6,17.6,685200,5.27936954866903,5.27936954866903,5.11375366299256,5.11375366299256,2358252.03847281,0.0,1.0
2002-05-10,18.32,18.43,18.14,18.15,1286900,5.32295267647862,5.35491363687233,5.27065292310711,5.27355846496108,4429122.22462151,0.0,1.0
2002-05-13,18.75,18.75,18.08,18.35,1262900,5.44789097619946,5.44789097619946,5.25321967198327,5.33166930204054,4346521.45269602,0.0,1.0
2002-05-14,17.95,18.63,17.75,18.63,1935500,5.21544762788162,5.41302447395179,5.15733679080216,5.41302447395179,6661408.08590794,0.0,1.0
2002-05-15,18.25,18.6,18.05,18.35,1905200,5.30261388350081,5.40430784838987,5.24450304642135,5.33166930204054,6557124.61135201,0.0,1.0
2002-05-16,18.24,18.53,18.05,18.29,529200,5.29970834164684,5.38396905541206,5.24450304642135,5.3142360509167,1821347.02095711,0.0,1.0
2002-05-17,18.6,18.7,18.15,18.15,967700,5.40430784838987,5.4333632669296,5.27355846496108,5.27355846496108,3330531.95801246,0.0,1.0
2002-05-20,19.1,19.37,18.5,18.75,1534500,5.54958494108852,5.62803457114579,5.37525242985014,5.44789097619946,5281286.85498617,0.0,1.0
2002-05-21,19.58,19.6,18.79,19.17,1941000,5.68905095007923,5.69486203378717,5.45951314361536,5.56992373406633,6680337.42947419,0.0,1.0
2002-05-22,19.75,20.15,19.48,19.7,4065000,5.73844516159677,5.85466683575569,5.6599955315395,5.7239174523269,13990505.7448803,0.0,1.0
2002-05-23,20.24,20.44,19.4,19.7,1680000,5.88081671244145,5.93892754952091,5.63675119670771,5.7239174523269,5782054.03478447,0.0,1.0
2002-05-24,20.05,20.25,20.0,20.15,1285300,5.82561141721596,5.88372225429542,5.8110837079461,5.85466683575569,4423615.50649314,0.0,1.0
2002-05-28,20.8,20.83,20.0,20.05,2290500,6.04352705626394,6.05224368182586,5.8110837079461,5.82561141721596,7883211.17063918,0.0,1.0
2002-05-29,19.86,20.8,19.85,20.8,2826100,5.77040612199047,6.04352705626394,5.7675005801365,6.04352705626394,9726585.06410976,0.0,1.0
2002-05-30,19.14,19.89,19.14,19.55,3946200,5.56120710850441,5.77912274755239,5.56120710850441,5.68033432451731,13581631.9238491,0.0,1.0
2002-05-31,19.75,20.05,19.26,19.45,1309900,5.73844516159677,5.82561141721596,5.59607361075209,5.65127890597758,4508281.29771677,0.0,1.0
2002-06-03,20.16,20.35,19.75,19.76,1662300,5.85757237760966,5.91277767283515,5.73844516159677,5.74135070345074,5721135.96548942,0.0,1.0
2002-06-04,19.89,20.7,19.88,20.3,1591900,5.77912274755239,6.01447163772421,5.77621720569842,5.89824996356529,5478840.36784131,0.0,1.0
2002-06-05,20.1,20.1,19.4,19.65,1466500,5.84013912648583,5.84013912648583,5.63675119670771,5.70938974305704,5047251.3345306,0.0,1.0
2002-06-06,19.84,20.39,19.8,20.02,1645100,5.76459503828253,5.92439984025104,5.75297287086664,5.81689479165404,5661938.74560948,0.0,1.0
2002-06-07,19.15,20.29,19.14,19.98,1893800,5.56411265035839,5.89534442171131,5.56120710850441,5.80527262423815,6517889.24468739,0.0,1.0
2002-06-10,18.6,19.15,18.31,19.05,1382200,5.40430784838987,5.56411265035839,5.32004713462465,5.53505723181866,4757116.12314232,0.0,1.0
2002-06-11,18.5,18.64,18.15,18.3,1975900,5.37525242985014,5.41593001580576,5.27355846496108,5.31714159277068,6800452.71864918,0.0,1.0
2002-06-12,18.44,18.99,18.43,18.65,1759800,5.3578191787263,5.51762398069482,5.35491363687233,5.41883555765973,6056701.60143673,0.0,1.0
2002-06-13,18.16,18.46,18.1,18.25,915300,5.27646400681506,5.36363026243425,5.25903075569122,5.30261388350081,3150186.93930846,0.0,1.0
2002-06-14,18.8,19.0,18.4,18.4,1743900,5.46241868546933,5.52052952254879,5.34619701131041,5.34619701131041,6001978.59003609,0.0,1.0
2002-06-17,18.42,18.6,18.3,18.6,1258500,5.35200809501835,5.40430784838987,5.31714159277068,5.40430784838987,4331377.97784301,0.0,1.0
2002-06-18,18.61,18.65,18.4,18.42,2796900,5.40721339024384,5.41883555765973,5.34619701131041,5.35200809501835,9626087.45826707,0.0,1.0
2002-06-19,18.87,19.0,18.57,18.75,2119100,5.48275747844714,5.52052952254879,5.39559122282795,5.44789097619946,7293303.99113796,0.0,1.0
2002-06-20,19.26,19.27,18.77,18.87,2028500,5.59607361075209,5.59897915260606,5.45370205990741,5.48275747844714,6981486.07711922,0.0,1.0
2002-06-21,19.26,19.49,19.0,19.25,1453900,5.59607361075209,5.66290107339347,5.52052952254879,5.59316806889812,5003885.92926972,0.0,1.0
2002-06-24,19.18,19.29,18.8,19.29,1870300,5.57282927592031,5.60479023631401,5.46241868546933,5.60479023631401,6437009.32217701,0.0,1.0
2002-06-25,19.06,19.06,18.8,19.05,1221100,5.53796277367263,5.53796277367263,5.46241868546933,5.53505723181866,4202658.44159245,0.0,1.0
2002-06-26,18.9,19.44,18.51,19.35,952700,5.49147410400906,5.64837336412361,5.37815797170411,5.62222348743785,3278906.47555902,0.0,1.0
2002-06-27,18.51,18.91,18.17,18.9,2310900,5.37815797170411,5.49437964586303,5.27936954866903,5.49147410400906,7953421.82677585,0.0,1.0
2002-06-28,17.85,18.32,17.76,18.3,1341800,5.18639220934189,5.32295267647862,5.16024233265613,5.31714159277068,4618071.49040107,0.0,1.0
2002-07-01,18.22,18.22,17.6,17.75,1136100,5.29389725793889,5.29389725793889,5.11375366299256,5.15733679080216,3910114.041023,0.0,1.0
2002-07-02,17.05,17.94,16.95,17.8,1662100,4.95394886102405,5.21254208602765,4.92489344248432,5.17186450007203,5720447.62572337,0.0,1.0
2002-07-03,16.62,16.69,16.2,16.55,1570000,4.82901056130321,4.84934935428102,4.70697780343634,4.80867176832539,5403467.16345929,0.0,1.0
2002-07-05,17.1,17.25,16.51,16.65,291000,4.96847657029391,5.01205969810351,4.7970496009095,4.83772718686512,1001534.3595966,0.0,1.0
2002-07-08,17.47,17.59,16.9,16.95,1051400,5.07598161889091,5.11084812113859,4.91036573321445,4.92489344248432,3618602.15010261,0.0,1.0
2002-07-09,18.22,18.5,17.6,17.6,1147300,5.29389725793889,5.37525242985014,5.11375366299256,5.11375366299256,3948661.06792156,0.0,1.0
2002-07-10,18.04,18.17,17.51,18.17,1552900,5.24159750456738,5.27936954866903,5.08760378630681,5.27936954866903,5344614.11346238,0.0,1.0
2002-07-11,17.76,18.05,17.36,17.95,1518100,5.16024233265613,5.24450304642135,5.04402065849721,5.21544762788162,5224842.99417042,0.0,1.0
2002-07-12,17.23,18.01,17.18,17.76,1420500,5.00624861439556,5.23288087900546,4.9917209051257,5.16024233265613,4888933.18834008,0.0,1.0
2002-07-15,17.35,17.88,16.5,17.48,1003900,5.04111511664324,5.19510883490381,4.79414405905553,5.07888716074489,3455121.45566674,0.0,1.0
2002-07-16,16.62,17.2,16.49,17.1,783100,4.82901056130321,4.99753198883364,4.79123851720156,4.96847657029391,2695194.35395221,0.0,1.0
2002-07-17,16.26,17.0,16.21,16.62,899700,4.72441105456018,4.93942115175418,4.70988334529031,4.82901056130321,3096496.43755689,0.0,1.0
2002-07-18,16.07,16.98,16.0,16.26,1534900,4.66920575933469,4.93361006804624,4.64886696635688,4.72441105456018,5282663.53451826,0.0,1.0
2002-07-19,15.73,16.5,15.35,16.45,1596300,4.5704173362996,4.79414405905553,4.46000674584863,4.77961634978566,5493983.84269432,0.0,1.0
2002-07-22,14.59,15.85,14.59,15.8,961400,4.23918556494668,4.60528383854728,4.23918556494668,4.59075612927742,3308849.25538201,0.0,1.0
2002-07-23,12.95,14.57,12.89,14.25,2369300,3.7626767008951,4.23337448123873,3.74524344977126,4.14039714191159,8154417.0384612,0.0,1.0
2002-07-24,13.88,13.88,12.42,12.5,3385000,4.03289209331459,4.03289209331459,3.60868298263453,3.63192731746631,11650150.5403247,0.0,1.0
2002-07-25,14.56,14.8,13.52,14.1,3182800,4.23046893938476,4.30020194388011,3.92829258657156,4.096814014102,10954239.0368524,0.0,1.0
2002-07-26,14.5,14.6,14.0,14.56,1754800,4.21303568826092,4.24209110680065,4.06775859556227,4.23046893938476,6039493.10728558,0.0,1.0
2002-07-29,15.33,15.49,14.5,14.5,1138000,4.45419566214068,4.50068433180425,4.21303568826092,4.21303568826092,3916653.26880043,0.0,1.0
2002-07-30,15.55,16.0,15.25,16.0,1726300,4.51811758292809,4.64886696635688,4.4309513273089,4.64886696635688,5941404.69062406,0.0,1.0
2002-07-31,15.27,15.62,15.0,15.55,692600,4.43676241101684,4.5384563759059,4.35831278095957,4.51811758292809,2383720.6098165,0.0,1.0
2002-08-01,14.9,15.64,14.75,15.0,945800,4.32925736241984,4.54426745961385,4.28567423461025,4.35831278095957,3255158.75363045,0.0,1.0
2002-08-02,14.7,15.15,14.45,14.9,1146900,4.27114652534038,4.40189590876917,4.19850797899105,4.32925736241984,3947284.38838947,0.0,1.0
2002-08-05,14.05,15.1,14.02,14.95,1156200,4.08228630483213,4.3873681994993,4.07356967927021,4.34378507168971,3979292.1875106,0.0,1.0
2002-08-06,14.6,14.69,14.06,14.06,1475500,4.24209110680065,4.26824098348641,4.08519184668611,4.08519184668611,5078226.62400267,0.0,1.0
2002-08-07,15.05,15.2,14.65,15.1,843000,4.37284049022944,4.41642361803903,4.25661881607052,4.3873681994993,2901352.11388292,0.0,1.0
2002-08-08,15.21,15.23,15.0,15.2,623600,4.41932915989301,4.42514024360095,4.35831278095957,4.41642361803903,2146243.39053071,0.0,1.0
2002-08-09,16.19,16.24,15.1,15.2,809600,4.70407226158236,4.71859997085223,4.3873681994993,4.41642361803903,2786399.37295328,0.0,1.0
2002-08-12,15.86,16.3,15.65,15.7,905100,4.60818938040125,4.73603322197607,4.54717300146782,4.56170071073768,3115081.61124013,0.0,1.0
2002-08-13,15.58,16.3,15.45,15.45,840600,4.52683420849001,4.73603322197607,4.48906216438836,4.48906216438836,2893092.03669037,0.0,1.0
2002-08-14,15.71,15.93,15.15,15.65,1812700,4.56460625259166,4.62852817337907,4.40189590876917,4.54717300146782,6238767.46955583,0.0,1.0
2002-08-15,16.2,16.25,15.73,15.73,802100,4.70697780343634,4.7215055127062,4.5704173362996,4.5704173362996,2760586.63172656,0.0,1.0
2002-08-16,15.9,16.25,15.71,16.15,597700,4.61981154781715,4.7215055127062,4.56460625259166,4.69245009416647,2057103.39082778,0.0,1.0
2002-08-19,15.59,15.85,15.2,15.74,808500,4.52973975034398,4.60528383854728,4.41642361803903,4.57332287815358,2782613.50424003,0.0,1.0
2002-08-20,15.8,15.9,15.46,15.57,1558300,4.59075612927742,4.61981154781715,4.49196770624233,4.52392866663604,5363199.28714561,0.0,1.0
2002-08-21,16.04,16.09,15.53,15.83,1319200,4.66048913377277,4.67501684304263,4.51230649922014,4.59947275483933,4540289.0968379,0.0,1.0
2002-08-22,16.63,16.7,16.05,16.05,1151200,4.83191610315718,4.85225489613499,4.66339467562674,4.66339467562674,3962083.69335945,0.0,1.0
2002-08-23,16.15,16.6,16.0,16.6,638600,4.69245009416647,4.82319947759526,4.64886696635688,4.82319947759526,2197868.87298414,0.0,1.0
2002-08-26,16.7,16.73,16.18,16.18,682000,4.85225489613499,4.86097152169691,4.70116671972839,4.70116671972839,2347238.60221608,0.0,1.0
2002-08-27,17.17,17.27,16.62,16.7,1190300,4.98881536327172,5.01787078181145,4.82901056130321,4.85225489613499,4096654.1176214,0.0,1.0
2002-08-28,16.6,17.15,16.6,16.85,768000,4.82319947759526,4.98300427956378,4.82319947759526,4.89583802394459,2643224.70161576,0.0,1.0
2002-08-29,16.4,16.67,16.12,16.6,1527900,4.7650886405158,4.84353827057307,4.68373346860455,4.82319947759526,5258571.64270666,0.0,1.0
2002-08-30,16.39,16.6,16.32,16.38,573600,4.76218309866183,4.82319947759526,4.74184430568401,4.75927755680785,1974158.44901927,0.0,1.0
2002-09-03,14.7,15.09,14.3,14.8,3394500,4.27114652534038,4.38446265764533,4.15492485118146,4.30020194388011,11682846.6792118,0.0,1.0
2002-09-04,14.24,14.75,14.1,14.75,1793900,4.13749160005762,4.28567423461025,4.096814014102,4.28567423461025,6174063.53154753,0.0,1.0
2002-09-05,14.4,14.74,14.2,14.24,1385200,4.18398026972119,4.28276869275627,4.12586943264173,4.13749160005762,4767441.219633,0.0,1.0
2002-09-06,14.99,15.0,14.15,14.4,1279200,4.3554072391056,4.35831278095957,4.11134172337186,4.18398026972119,4402621.14362874,0.0,1.0
2002-09-09,15.39,15.62,15.0,15.0,1369400,4.47162891326452,4.5384563759059,4.35831278095957,4.35831278095957,4713062.37811539,0.0,1.0
2002-09-10,14.34,15.35,14.2,15.34,1708500,4.16654701859735,4.46000674584863,4.12586943264173,4.45710120399466,5880142.45144599,0.0,1.0
2002-09-11,14.98,15.0,14.5,14.84,1510500,4.35250169725163,4.35831278095957,4.21303568826092,4.311824111296,5198686.08306067,0.0,1.0
2002-09-12,14.5,14.75,14.19,14.65,1476100,4.21303568826092,4.28567423461025,4.12296389078776,4.25661881607052,5080291.6433008,0.0,1.0
2002-09-13,14.4,14.65,14.09,14.47,1113700,4.18398026972119,4.25661881607052,4.09390847224802,4.204319062699,3833019.98722587,0.0,1.0
2002-09-16,14.25,14.55,13.85,14.2,921900,4.14039714191159,4.22756339753079,4.02417546775267,4.12586943264173,3172902.15158798,0.0,1.0
2002-09-17,13.31,14.09,13.3,13.8,1199700,3.86727620763813,4.09390847224802,3.86437066578415,4.00964775848281,4129006.08662555,0.0,1.0
2002-09-18,13.21,13.81,13.07,13.28,1707800,3.8382207890984,4.01255330033678,3.79754320314277,3.85855958207621,5877733.26226482,0.0,1.0
2002-09-19,13.53,13.64,12.99,13.18,772100,3.93119812842553,3.96315908881924,3.77429886831099,3.82950416353648,2657335.6668197,0.0,1.0
2002-09-20,13.5,13.61,13.35,13.53,1230400,3.92248150286361,3.95444246325732,3.87889837505402,3.93119812842553,4234666.24071358,0.0,1.0
2002-09-23,12.8,13.2,12.7,13.2,1242500,3.7190935730855,3.83531524724442,3.69003815454577,3.83531524724442,4276310.79655935,0.0,1.0
2002-09-24,12.2,12.6,11.75,12.55,2252800,3.54476106184712,3.66098273600604,3.41401167841833,3.64645502673618,7753459.12473955,0.0,1.0
2002-09-25,12.44,12.8,12.2,12.5,2435600,3.61449406634247,3.7190935730855,3.54476106184712,3.63192731746631,8382601.67090539,0.0,1.0
2002-09-26,12.71,12.94,12.45,12.55,2571000,3.69294369639974,3.75977115904112,3.61739960819644,3.64645502673618,8848607.69251838,0.0,1.0
2002-09-27,12.96,13.03,12.71,12.71,1808900,3.76558224274907,3.78592103572688,3.69294369639974,3.69294369639974,6225689.01400097,0.0,1.0
2002-09-30,13.46,13.8,13.05,13.8,2381100,3.91085933544772,4.00964775848281,3.79173211943483,4.00964775848281,8195029.08465792,0.0,1.0
2002-10-01,13.5,13.5,13.01,13.22,904300,3.92248150286361,3.92248150286361,3.78010995201894,3.84112633095237,3112328.25217595,0.0,1.0
2002-10-02,12.9,13.6,12.9,13.5,956600,3.74814899162523,3.95153692140335,3.74814899162523,3.92248150286361,3292329.10099692,0.0,1.0
2002-10-03,12.61,13.08,12.6,13.01,1310400,3.66388827786001,3.80044874499675,3.66098273600604,3.78010995201894,4510002.14713189,0.0,1.0
2002-10-04,11.99,12.7,11.95,12.45,1176200,3.48374468291368,3.69003815454577,3.47212251549779,3.61739960819644,4048126.16411518,0.0,1.0
2002-10-07,11.22,12.2,11.2,11.88,1969400,3.26001796015776,3.54476106184712,3.25420687644981,3.45178372251998,6778081.67625269,0.0,1.0
2002-10-08,11.08,11.43,10.75,11.2,1450800,3.21934037420214,3.32103433909119,3.12345749302103,3.25420687644981,4993216.66289601,0.0,1.0
2002-10-09,10.48,11.08,10.47,10.6,2078000,3.04500786296375,3.21934037420214,3.04210232110978,3.07987436521143,7151850.16921556,0.0,1.0
2002-10-10,11.01,11.01,10.25,10.5,3186800,3.19900158122433,3.19900158122433,2.97818040032237,3.0508189466717,10968005.8321733,0.0,1.0
2002-10-11,12.35,12.45,11.0,11.09,1767600,3.58834418965671,3.61739960819644,3.19609603937035,3.22224591605611,6083546.85231252,0.0,1.0
2002-10-14,10.91,11.9,9.95,11.9,7410800,3.1699461626846,3.45759480622793,2.89101414470318,3.45759480622793,25505741.6910599,0.0,1.0
2002-10-15,12.23,12.23,11.1,11.25,3846700,3.55347768740904,3.55347768740904,3.22515145791008,3.26873458571968,13239182.8902413,0.0,1.0
2002-10-16,11.54,12.4,11.54,12.4,1858100,3.3529952994849,3.60287189892658,3.3529952994849,3.60287189892658,6395020.59644822,0.0,1.0
2002-10-17,12.07,12.15,11.55,11.83,1039700,3.50698901774547,3.53023335257725,3.35590084133887,3.43725601325012,3578334.27378893,0.0,1.0
2002-10-18,12.1,12.55,12.02,12.17,1568200,3.51570564330739,3.64645502673618,3.4924613084756,3.5360444362852,5397272.10556488,0.0,1.0
2002-10-21,12.14,12.5,12.07,12.1,1132900,3.52732781072328,3.63192731746631,3.50698901774547,3.51570564330739,3899100.60476626,0.0,1.0
2002-10-22,12.72,12.86,12.2,12.2,852600,3.69584923825372,3.73652682420934,3.54476106184712,3.54476106184712,2934392.42265311,0.0,1.0
2002-10-23,12.72,12.95,12.32,12.73,894600,3.69584923825372,3.7626767008951,3.5796275640948,3.69875478010769,3078943.77352273,0.0,1.0
2002-10-24,12.74,13.15,12.6,12.6,1401100,3.70166032196166,3.82078753797456,3.66098273600604,3.66098273600604,4822164.23103364,0.0,1.0
2002-10-25,12.25,12.78,12.21,12.37,794800,3.55928877111698,3.71328248937755,3.54766660370109,3.59415527336466,2735462.23026589,0.0,1.0
2002-10-28,12.6,12.86,12.35,12.35,805800,3.66098273600604,3.73652682420934,3.58834418965671,3.58834418965671,2773320.91739841,0.0,1.0
2002-10-29,12.45,12.68,12.25,12.65,692600,3.61739960819644,3.68422707083782,3.55928877111698,3.67551044527591,2383720.6098165,0.0,1.0
2002-10-30,12.54,12.58,12.1,12.35,1012400,3.6435494848822,3.65517165229809,3.51570564330739,3.58834418965671,3484375.89572369,0.0,1.0
2002-10-31,12.2,12.6,12.2,12.54,798000,3.54476106184712,3.66098273600604,3.54476106184712,3.6435494848822,2746475.66652262,0.0,1.0
2002-11-01,12.78,12.8,12.3,12.3,1974500,3.71328248937755,3.7190935730855,3.57381648038685,3.57381648038685,6795634.34028687,0.0,1.0
2002-11-04,13.4,13.45,12.8,12.85,1174000,3.89342608432388,3.90795379359375,3.7190935730855,3.73362128235537,4040554.42668867,0.0,1.0
2002-11-05,13.57,13.7,13.15,13.5,1479900,3.94282029584143,3.98059233994308,3.82078753797456,3.92248150286361,5093370.09885567,0.0,1.0
2002-11-06,13.89,13.95,13.0,13.95,1566700,4.03579763516856,4.0532308862924,3.77720441016496,4.0532308862924,5392109.55731954,0.0,1.0
2002-11-07,13.57,14.3,13.42,14.3,932300,3.94282029584143,4.15492485118146,3.89923716803183,4.15492485118146,3208695.81942235,0.0,1.0
2002-11-08,13.01,13.78,12.88,13.58,1367300,3.78010995201894,4.00383667477486,3.74233790791729,3.9457258376954,4705834.8105719,0.0,1.0
2002-11-11,12.86,13.01,12.7,13.01,1178100,3.73652682420934,3.78010995201894,3.69003815454577,3.78010995201894,4054665.39189261,0.0,1.0
2002-11-12,12.68,13.01,12.55,12.8,1114900,3.68422707083782,3.78010995201894,3.64645502673618,3.7190935730855,3837150.02582215,0.0,1.0
2002-11-13,12.8,13.09,12.65,12.69,560000,3.7190935730855,3.80335428685072,3.67551044527591,3.6871326126918,1927351.34492816,0.0,1.0
2002-11-14,13.36,13.65,12.95,13.1,611600,3.88180391690799,3.96606463067321,3.7626767008951,3.80625982870469,2104943.00456796,0.0,1.0
2002-11-15,13.77,13.77,13.15,13.15,552500,4.00093113292089,4.00093113292089,3.82078753797456,3.82078753797456,1901538.60370144,0.0,1.0
2002-11-18,13.86,14.1,13.65,13.79,847800,4.02708100960664,4.096814014102,3.96606463067321,4.00674221662883,2917872.26826802,0.0,1.0
2002-11-19,13.75,14.16,13.7,13.7,833700,3.99512004921294,4.11424726522584,3.98059233994308,3.98059233994308,2869344.31476179,0.0,1.0
2002-11-20,14.2,14.4,13.7,13.75,1083600,4.12586943264173,4.18398026972119,3.98059233994308,3.99512004921294,3729424.85243598,0.0,1.0
2002-11-21,15.3,15.35,14.3,14.47,1674300,4.44547903657876,4.46000674584863,4.15492485118146,4.204319062699,5762436.35145217,0.0,1.0
2002-11-22,14.95,15.3,14.89,15.2,1041200,4.34378507168971,4.44547903657876,4.32635182056587,4.41642361803903,3583496.82203427,0.0,1.0
2002-11-25,14.6,14.86,14.17,14.85,1267600,4.24209110680065,4.31763519500395,4.11715280707981,4.31472965314998,4362697.43719809,0.0,1.0
2002-11-26,14.78,14.95,14.35,14.57,995700,4.29439086017216,4.34378507168971,4.16945256045132,4.23337448123873,3426899.52525887,0.0,1.0
2002-11-27,15.59,15.6,14.7,14.85,1025600,4.52973975034398,4.53264529219795,4.27114652534038,4.31472965314998,3529806.32028271,0.0,1.0
2002-11-29,15.5,15.7,15.33,15.59,392600,4.50358987365822,4.56170071073768,4.45419566214068,4.52973975034398,1351210.96074785,0.0,1.0
2002-12-02,15.1,15.66,14.95,15.5,1269000,4.3873681994993,4.55007854332179,4.34378507168971,4.50358987365822,4367515.81556041,0.0,1.0
2002-12-03,15.09,15.23,14.9,15.05,1058700,4.38446265764533,4.42514024360095,4.32925736241984,4.37284049022944,3643726.55156328,0.0,1.0
2002-12-04,15.2,15.2,14.88,15.1,1437200,4.41642361803903,4.41642361803903,4.3234462787119,4.3873681994993,4946409.55880491,0.0,1.0
2002-12-05,14.87,15.32,14.72,15.23,1558000,4.32054073685792,4.45129012028671,4.27695760904833,4.42514024360095,5362166.77749655,0.0,1.0
2002-12-06,14.65,15.0,14.33,14.8,1442300,4.25661881607052,4.35831278095957,4.16364147674338,4.30020194388011,4963962.22283906,0.0,1.0
2002-12-09,14.4,14.57,14.2,14.57,866700,4.18398026972119,4.23337448123873,4.12586943264173,4.23337448123873,2982920.37615934,0.0,1.0
2002-12-10,14.38,14.66,14.26,14.5,1063600,4.17816918601324,4.25952435792449,4.14330268376557,4.21303568826092,3660590.87583141,0.0,1.0
2002-12-11,14.34,14.37,14.0,14.35,734800,4.16654701859735,4.17526364415927,4.06775859556227,4.16945256045132,2528960.30045216,0.0,1.0
2002-12-12,15.27,15.33,14.36,14.44,2364400,4.43676241101684,4.45419566214068,4.1723581023053,4.19560243713708,8137552.7141931,0.0,1.0
2002-12-13,15.47,15.55,15.2,15.25,1332700,4.49487324809631,4.51811758292809,4.41642361803903,4.4309513273089,4586752.03104598,0.0,1.0
2002-12-16,16.01,16.06,15.54,15.64,1568300,4.65177250821085,4.66630021748071,4.51521204107412,4.54426745961385,5397616.2754479,0.0,1.0
2002-12-17,16.12,16.76,16.03,16.5,2070700,4.68373346860455,4.86968814725883,4.6575835919188,4.79414405905553,7126725.76775488,0.0,1.0
2002-12-18,16.19,16.3,15.69,15.98,2789100,4.70407226158236,4.73603322197607,4.55879516888371,4.64305588264893,9599242.20739129,0.0,1.0
2002-12-19,16.4,16.52,16.18,16.35,1653600,4.7650886405158,4.79995514276348,4.70116671972839,4.75056093124593,5691193.18566642,0.0,1.0
2002-12-20,16.35,16.51,16.15,16.45,1136800,4.75056093124593,4.7970496009095,4.69245009416647,4.77961634978566,3912523.23020416,0.0,1.0
2002-12-23,16.58,16.68,16.42,16.5,660100,4.81738839388731,4.84644381242704,4.77089972422374,4.79414405905553,2271865.39783406,0.0,1.0
2002-12-24,16.48,16.65,16.47,16.5,288400,4.78833297534758,4.83772718686512,4.78542743349361,4.79414405905553,992585.942638001,0.0,1.0
2002-12-26,16.85,16.88,16.48,16.49,732600,4.89583802394459,4.9045546495065,4.78833297534758,4.79123851720156,2521388.56302565,0.0,1.0
2002-12-27,16.7,16.89,16.63,16.8,840500,4.85225489613499,4.90746019136048,4.83191610315718,4.88131031467472,2892747.86680735,0.0,1.0
2002-12-30,16.68,16.8,16.56,16.7,1152000,4.84644381242704,4.88131031467472,4.81157731017937,4.85225489613499,3964837.05242364,0.0,1.0
2002-12-31,16.78,16.96,16.66,16.74,879900,4.87549923096678,4.92779898433829,4.8406327287191,4.86387706355088,3028350.80071836,0.0,1.0
2003-01-02,17.45,17.45,16.45,16.45,891400,5.07017053518297,5.07017053518297,4.77961634978566,4.77961634978566,3067930.337266,0.0,1.0
2003-01-03,17.61,17.68,17.01,17.3,1113300,5.11665920484654,5.13699799782435,4.94232669360816,5.02658740737337,3831643.30769378,0.0,1.0
2003-01-06,17.6,17.9,17.55,17.75,2100100,5.11375366299256,5.20091991861176,5.0992259537227,5.15733679080216,7227911.71336361,0.0,1.0
2003-01-07,17.07,17.58,17.0,17.58,1117100,4.95975994473199,5.10794257928462,4.93942115175418,5.10794257928462,3844721.76324865,0.0,1.0
2003-01-08,16.63,17.1,16.57,17.1,2570000,4.83191610315718,4.96847657029391,4.81448285203334,4.96847657029391,8845165.99368814,0.0,1.0
2003-01-09,17.0,17.25,16.8,17.1,1309200,4.93942115175418,5.01205969810351,4.88131031467472,4.96847657029391,4505872.10853561,0.0,1.0
2003-01-10,17.89,17.95,16.95,17.0,1855400,5.19801437675778,5.21544762788162,4.92489344248432,4.93942115175418,6385728.00960661,0.0,1.0
2003-01-13,17.3,17.89,17.3,17.88,1282800,5.02658740737337,5.19801437675778,5.02658740737337,5.19510883490381,4415011.25941757,0.0,1.0
2003-01-14,16.98,17.43,16.98,17.4,832900,4.93361006804624,5.06435945147502,4.93361006804624,5.0556428259131,2866590.95569761,0.0,1.0
2003-01-15,17.0,17.33,16.93,17.0,1124100,4.93942115175418,5.03530403293529,4.91908235877637,4.93942115175418,3868813.65506025,0.0,1.0
2003-01-16,18.33,18.34,17.1,17.2,4962500,5.3258582183326,5.32876376018657,4.96847657029391,4.99753198883364,17079430.4450107,0.0,1.0
2003-01-17,18.3,19.03,18.25,18.35,2454300,5.31714159277068,5.52924614811071,5.30261388350081,5.33166930204054,8446961.43903066,0.0,1.0
2003-01-21,17.63,18.3,17.59,18.25,1693500,5.12247028855448,5.31714159277068,5.11084812113859,5.30261388350081,5828516.96899256,0.0,1.0
2003-01-22,18.24,18.5,17.59,17.6,1859900,5.29970834164684,5.37525242985014,5.11084812113859,5.11375366299256,6401215.65434264,0.0,1.0
2003-01-23,18.88,18.93,18.24,18.24,1392200,5.48566302030111,5.50019072957098,5.29970834164684,5.29970834164684,4791533.11144461,0.0,1.0
2003-01-24,18.58,19.2,18.45,18.88,2626800,5.39849676468192,5.57864035962825,5.36072472058027,5.48566302030111,9040654.48724514,0.0,1.0
2003-01-27,18.81,19.3,18.66,18.66,2356300,5.4653242273233,5.60769577816798,5.42174109951371,5.42174109951371,8109674.95366824,0.0,1.0
2003-01-28,18.74,18.9,18.51,18.81,2008700,5.44498543434549,5.49147410400906,5.37815797170411,5.4653242273233,6913340.44028069,0.0,1.0
2003-01-29,18.74,18.9,18.51,18.81,3113100,5.44498543434549,5.49147410400906,5.37815797170411,5.4653242273233,10714352.6283854,0.0,1.0
2003-01-30,18.93,19.0,18.65,18.85,1514700,5.50019072957098,5.52052952254879,5.41883555765973,5.4769463947392,5213141.21814764,0.0,1.0
2003-01-31,18.77,18.9,18.55,18.87,1061300,5.45370205990741,5.49147410400906,5.38978013912,5.48275747844714,3652674.96852188,0.0,1.0
2003-02-03,18.33,18.8,18.12,18.73,1757200,5.3258582183326,5.46241868546933,5.26484183939916,5.44207989249152,6047753.18447813,0.0,1.0
2003-02-04,18.97,19.12,18.65,18.65,1862300,5.51181289698687,5.55539602479647,5.41883555765973,5.41883555765973,6409475.73153519,0.0,1.0
2003-02-05,18.16,19.0,18.12,18.93,1532500,5.27646400681506,5.52052952254879,5.26484183939916,5.50019072957098,5274403.45732571,0.0,1.0
2003-02-06,16.84,17.27,16.75,17.0,13462700,4.89293248209061,5.01787078181145,4.86678260540485,4.93942115175418,46334558.841722,0.0,1.0
2003-02-07,16.94,17.09,16.9,17.0,4007900,4.92198790063034,4.96557102843994,4.91036573321445,4.93942115175418,13793984.7416742,0.0,1.0
2003-02-10,16.72,17.05,16.68,17.0,2855700,4.85806597984294,4.95394886102405,4.84644381242704,4.93942115175418,9828459.34948451,0.0,1.0
2003-02-11,16.81,16.99,16.75,16.75,2792300,4.88421585652869,4.93651560990021,4.86678260540485,4.86678260540485,9610255.64364802,0.0,1.0
2003-02-12,16.46,16.87,16.46,16.75,2306400,4.78252189163964,4.90164910765253,4.78252189163964,4.86678260540485,7937934.18203981,0.0,1.0
2003-02-13,16.82,16.83,16.48,16.75,2499800,4.88712139838267,4.89002694023664,4.78833297534758,4.86678260540485,8603558.73580607,0.0,1.0
2003-02-14,16.9,16.99,16.67,16.9,1409200,4.91036573321445,4.93651560990021,4.84353827057307,4.91036573321445,4850041.99155849,0.0,1.0
2003-02-18,16.64,16.9,16.46,16.9,1391400,4.83482164501115,4.91036573321445,4.78252189163964,4.91036573321445,4788779.75238042,0.0,1.0
2003-02-19,17.12,17.45,16.64,16.64,1827100,4.97428765400186,5.07017053518297,4.83482164501115,4.83482164501115,6288327.93271113,0.0,1.0
2003-02-20,17.27,17.5,17.27,17.35,1673500,5.01787078181145,5.08469824445283,5.01787078181145,5.04111511664324,5759682.99238798,0.0,1.0
2003-02-21,17.24,17.5,17.15,17.45,1435400,5.00915415624953,5.08469824445283,4.98300427956378,5.07017053518297,4940214.50091049,0.0,1.0
2003-02-24,16.9,17.47,16.9,17.3,1216600,4.91036573321445,5.07598161889091,4.91036573321445,5.02658740737337,4187170.79685642,0.0,1.0
2003-02-25,16.83,17.35,16.59,16.85,1768000,4.89002694023664,5.04111511664324,4.82029393574129,4.89583802394459,6084923.5318446,0.0,1.0
2003-02-26,16.99,17.05,16.42,16.78,1469100,4.93651560990021,4.95394886102405,4.77089972422374,4.87549923096678,5056199.7514892,0.0,1.0
2003-02-27,17.07,17.13,16.71,16.98,2866400,4.95975994473199,4.97719319585583,4.85516043798896,4.93361006804624,9865285.52696798,0.0,1.0
2003-02-28,17.02,17.17,16.9,17.06,1059800,4.94523223546213,4.98881536327172,4.91036573321445,4.95685440287802,3647512.42027653,0.0,1.0
2003-03-03,16.97,17.2,16.84,17.03,1037500,4.93070452619226,4.99753198883364,4.89293248209061,4.9481377773161,3570762.53636243,0.0,1.0
2003-03-04,16.95,17.15,16.9,17.07,2619900,4.92489344248432,4.98300427956378,4.91036573321445,4.95975994473199,9016906.76531655,0.0,1.0
2003-03-05,17.05,17.1,16.9,16.96,1029900,4.95394886102405,4.96847657029391,4.91036573321445,4.92779898433829,3544605.62525269,0.0,1.0
2003-03-06,16.93,17.25,16.89,17.25,2005800,4.91908235877637,5.01205969810351,4.90746019136048,5.01205969810351,6903359.51367303,0.0,1.0
2003-03-07,17.03,17.25,16.85,17.23,1518800,4.9481377773161,5.01205969810351,4.89583802394459,5.00624861439556,5227252.18335158,0.0,1.0
2003-03-10,16.01,16.98,16.01,16.98,3550700,4.65177250821085,4.93361006804624,4.65177250821085,4.93361006804624,12220440.0364936,0.0,1.0
2003-03-11,16.18,16.57,16.08,16.11,1685600,4.70116671972839,4.81448285203334,4.67211130118866,4.68082792675058,5801327.54823375,0.0,1.0
2003-03-12,16.25,16.44,16.02,16.05,1212100,4.7215055127062,4.77671080793169,4.65467805006482,4.66339467562674,4171683.15212039,0.0,1.0
2003-03-13,16.81,16.92,16.15,16.31,1781600,4.88421585652869,4.9161768169224,4.69245009416647,4.73893876383004,6131730.63593572,0.0,1.0
2003-03-14,17.1,17.26,16.75,16.81,904500,4.96847657029391,5.01496523995748,4.86678260540485,4.88421585652869,3113016.591942,0.0,1.0
2003-03-17,17.25,17.38,17.01,17.18,864400,5.01205969810351,5.04983174220516,4.94232669360816,4.9917209051257,2975004.46884982,0.0,1.0
2003-03-18,17.67,17.67,17.15,17.15,1008700,5.13409245597038,5.13409245597038,4.98300427956378,4.98300427956378,3471641.61005184,0.0,1.0
2003-03-19,17.32,17.69,16.99,17.67,1621100,5.03239849108132,5.13990353967832,4.93651560990021,5.13409245597038,5579337.97368399,0.0,1.0
2003-03-20,17.12,17.38,17.01,17.3,871700,4.97428765400186,5.04983174220516,4.94232669360816,5.02658740737337,3000128.87031049,0.0,1.0
2003-03-21,17.49,17.6,16.95,17.25,1727600,5.08179270259886,5.11375366299256,4.92489344248432,5.01205969810351,5945878.89910336,0.0,1.0
2003-03-24,16.72,17.54,16.72,17.5,838800,4.85806597984294,5.09632041186873,4.85806597984294,5.08469824445283,2886896.97879596,0.0,1.0
2003-03-25,16.81,16.92,16.6,16.6,1066500,4.88421585652869,4.9161768169224,4.82319947759526,4.82319947759526,3670571.80243907,0.0,1.0
2003-03-26,16.98,17.14,16.79,16.9,1205800,4.93361006804624,4.9800987377098,4.87840477282075,4.91036573321445,4150000.44948994,0.0,1.0
2003-03-27,16.42,17.0,16.41,16.85,1695800,4.77089972422374,4.93942115175418,4.76799418236977,4.89583802394459,5836432.87630209,0.0,1.0
2003-03-28,17.34,17.47,16.34,16.35,1065600,5.03820957478927,5.07598161889091,4.74765538939196,4.75056093124593,3667474.27349186,0.0,1.0
2003-03-31,17.05,17.49,16.93,17.36,1188700,4.95394886102405,5.08179270259886,4.91908235877637,5.04402065849721,4091147.39949303,0.0,1.0
2003-04-01,17.04,17.08,16.72,17.05,1084300,4.95104331917007,4.96266548658597,4.85806597984294,4.95394886102405,3731834.04161714,0.0,1.0
2003-04-02,17.51,17.53,16.97,17.04,992700,5.08760378630681,5.09341487001475,4.93070452619226,4.95104331917007,3416574.42876818,0.0,1.0
2003-04-03,17.35,17.59,17.25,17.51,1174600,5.04111511664324,5.11084812113859,5.01205969810351,5.08760378630681,4042619.4459868,0.0,1.0
2003-04-04,17.41,17.81,17.35,17.35,2047000,5.05854836776708,5.174770041926,5.04111511664324,5.04111511664324,7045157.50547845,0.0,1.0
2003-04-07,17.7,17.78,17.27,17.53,1206800,5.14280908153229,5.16605341636408,5.01787078181145,5.09341487001475,4153442.14832018,0.0,1.0
2003-04-08,18.09,18.18,17.55,17.7,1746000,5.25612521383724,5.282275090523,5.0992259537227,5.14280908153229,6009206.15757957,0.0,1.0
2003-04-09,18.45,18.6,18.05,18.09,2086400,5.36072472058027,5.40430784838987,5.24450304642135,5.25612521383724,7180760.43938947,0.0,1.0
2003-04-10,18.58,18.82,18.45,18.58,1481600,5.39849676468192,5.46822976917728,5.36072472058027,5.39849676468192,5099220.98686706,0.0,1.0
2003-04-11,18.49,18.65,18.2,18.49,2638800,5.39849676468192,5.44521171775651,5.31382591223423,5.39849676468192,9037962.62678223,0.09,1.0
2003-04-14,18.3,18.52,18.23,18.5,1105700,5.34302275790585,5.40725581838341,5.32258496593572,5.40141644924908,3787052.93179973,0.0,1.0
2003-04-15,18.65,18.78,18.05,18.07,1348400,5.44521171775651,5.48316761712961,5.27003064372681,5.27587001286113,4618307.11154811,0.0,1.0
2003-04-16,18.68,18.75,18.58,18.7,1007300,5.45397077145799,5.47440856342813,5.42477392578638,5.45981014059232,3450030.22357047,0.0,1.0
2003-04-17,18.17,18.7,18.13,18.68,2137900,5.30506685853275,5.45981014059232,5.2933881202641,5.45397077145799,7322366.3406843,0.0,1.0
2003-04-21,18.28,18.55,18.07,18.2,2638300,5.33718338877153,5.41601487208489,5.27587001286113,5.31382591223423,9036250.1130209,0.0,1.0
2003-04-22,18.18,18.27,18.0,18.27,2108400,5.30798654309991,5.33426370420437,5.255432220891,5.33426370420437,7221328.02876598,0.0,1.0
2003-04-23,18.44,18.61,18.1,18.35,3600700,5.38389834184611,5.43353297948786,5.28462906656262,5.35762118074166,12332496.6008242,0.0,1.0
2003-04-24,17.7,18.44,17.67,18.0,1475000,5.16784168387615,5.38389834184611,5.15908263017467,5.255432220891,5051915.59591625,0.0,1.0
2003-04-25,17.33,17.87,17.3,17.65,1766900,5.05981335489117,5.2174763215179,5.05105430118968,5.15324326104034,6051681.12977926,0.0,1.0
2003-04-28,17.4,17.5,17.28,17.47,1793900,5.0802511468613,5.10944799253292,5.04521493205536,5.10068893883143,6144156.87289095,0.0,1.0
2003-04-29,17.46,17.5,17.3,17.4,914600,5.09776925426427,5.10944799253292,5.05105430118968,5.0802511468613,3132530.17222034,0.0,1.0
2003-04-30,17.31,17.65,17.26,17.3,974500,5.05397398575685,5.15324326104034,5.03937556292104,5.05105430118968,3337689.32082737,0.0,1.0
2003-05-01,18.06,18.16,17.55,17.55,2141200,5.27295032829397,5.30214717396559,5.12404641536873,5.12404641536873,7333668.93150906,0.0,1.0
2003-05-02,18.19,18.22,17.91,18.06,1131300,5.31090622766707,5.31966528136856,5.22915505978655,5.27295032829397,3874733.6363797,0.0,1.0
2003-05-05,18.18,18.27,18.1,18.18,821900,5.30798654309991,5.33426370420437,5.28462906656262,5.30798654309991,2815030.12087021,0.0,1.0
2003-05-06,18.2,18.27,17.9,18.15,1187900,5.31382591223423,5.33426370420437,5.22623537521938,5.29922748939843,4068590.19416197,0.0,1.0
2003-05-07,17.94,18.33,17.89,18.3,871900,5.23791411348803,5.35178181160734,5.22331569065222,5.34302275790585,2986281.49700297,0.0,1.0
2003-05-08,18.3,18.35,17.92,17.95,1573700,5.34302275790585,5.35762118074166,5.23207474435371,5.24083379805519,5389965.8124023,0.0,1.0
2003-05-09,18.52,18.6,18.24,18.35,1623600,5.40725581838341,5.4306132949207,5.32550465050288,5.35762118074166,5560874.68578279,0.0,1.0
2003-05-12,18.99,19.0,18.68,18.77,2197000,5.54448099304001,5.54740067760717,5.45397077145799,5.48024793256245,7524785.46727321,0.0,1.0
2003-05-13,19.25,20.0,19.18,19.18,2795000,5.62039279178621,5.83936913432333,5.59995499981608,5.59995499981608,9572951.92582095,0.0,1.0
2003-05-14,19.03,19.25,18.63,19.2,1778700,5.55615973130865,5.62039279178621,5.43937234862219,5.6057943689504,6092096.4545466,0.0,1.0
2003-05-15,19.32,19.41,19.09,19.09,1504800,5.64083058375634,5.6671077448608,5.57367783871162,5.57367783871162,5153981.41609137,0.0,1.0
2003-05-16,19.8,19.89,19.4,19.45,1731700,5.7809754429801,5.80725260408456,5.66418806029363,5.67878648312944,5931120.16098181,0.0,1.0
2003-05-19,19.5,19.82,19.43,19.7,1491200,5.69338490596525,5.78681481211442,5.67294711399512,5.75177859730848,5107401.04178326,0.0,1.0
2003-05-20,19.98,19.99,19.23,19.3,3151900,5.83352976518901,5.83644944975617,5.61455342265189,5.63499121462202,10795344.2486566,0.0,1.0
2003-05-21,20.66,20.7,19.73,19.95,2916000,6.032068315756,6.04374705402465,5.76053765100997,5.82477071148753,9987380.25606223,0.0,1.0
2003-05-22,20.55,20.66,20.52,20.65,1842900,5.99995178551723,6.032068315756,5.99119273181574,6.02914863118884,6311983.22150105,0.0,1.0
2003-05-23,20.87,20.87,20.5,20.54,1801700,6.0933816916664,6.0933816916664,5.98535336268142,5.99703210095006,6170872.08756766,0.0,1.0
2003-05-27,21.89,21.95,20.87,20.87,6205000,6.39118951751689,6.40870762491986,6.0933816916664,6.0933816916664,21252295.7780748,0.0,1.0
2003-05-28,21.38,21.61,21.0,21.6,2863700,6.24228560459164,6.30943834963636,6.1313375910395,6.3065186650692,9808251.31662736,0.0,1.0
2003-05-29,22.02,22.03,20.8,20.8,2011500,6.42914541688999,6.43206510145715,6.07294389969627,6.07294389969627,6889442.8618207,0.0,1.0
2003-05-30,21.95,21.99,21.47,21.65,1236600,6.40870762491986,6.42038636318851,6.2685627656961,6.32111708790501,4235389.03451527,0.0,1.0
2003-06-02,22.75,22.9,21.7,21.9,2351600,6.64228239029279,6.68607765880022,6.33571551074082,6.39410920208405,8054294.72227569,0.0,1.0
2003-06-03,22.92,22.94,22.45,22.83,1562300,6.69191702793454,6.69775639706886,6.55469185327794,6.66563986683009,5350920.49864404,0.0,1.0
2003-06-04,22.96,23.01,22.6,22.85,1890600,6.70359576620319,6.718194189039,6.59848712178537,6.67147923596441,6475357.0343317,0.0,1.0
2003-06-05,23.18,23.23,22.6,22.85,1454700,6.76782882668074,6.78242724951655,6.59848712178537,6.67147923596441,4982387.53720635,0.0,1.0
2003-06-06,23.11,23.2,22.55,23.13,1822300,6.74739103471061,6.77366819581507,6.58388869894956,6.75323040384494,6241427.65453436,0.0,1.0
2003-06-09,22.82,23.09,22.74,23.07,1540700,6.66272018226292,6.74155166557629,6.63936270572563,6.73571229644197,5276939.90415469,0.0,1.0
2003-06-10,23.0,23.0,22.05,22.65,2546200,6.71527450447183,6.71527450447183,6.43790447059148,6.61308554462118,8720805.07818438,0.0,1.0
2003-06-11,23.45,23.51,22.96,23.0,3132700,6.84666030999411,6.86417841739708,6.70359576620319,6.71527450447183,10729583.7202216,0.0,1.0
2003-06-12,23.63,23.7,23.24,23.7,1931700,6.89921463220302,6.91965242417315,6.78534693408371,6.91965242417315,6616125.66551282,0.0,1.0
2003-06-13,23.48,23.74,23.27,23.63,1328900,6.85541936369559,6.9313311624418,6.7941059877852,6.89921463220302,4551519.07485634,0.0,1.0
2003-06-16,24.33,24.33,23.42,23.65,1320700,7.10359255190434,7.10359255190434,6.83790125629262,6.90505400133734,4523433.84917056,0.0,1.0
2003-06-17,24.92,24.95,24.15,24.33,2619800,7.27585394136687,7.28461299506836,7.05103822969543,7.10359255190434,8972887.10385179,0.0,1.0
2003-06-18,25.5,25.7,24.87,24.92,5198700,7.44519564626225,7.50358933760548,7.26125551853107,7.27585394136687,17805690.582027,0.0,1.0
2003-06-19,24.36,25.2,24.35,25.2,3488000,7.11235160560582,7.3576051092474,7.10943192103866,7.3576051092474,11946495.9990209,0.0,1.0
2003-06-20,24.4,24.75,24.29,24.48,2757800,7.12403034387447,7.22621930372513,7.09191381363569,7.14738782041176,9445540.90197818,0.0,1.0
2003-06-23,23.62,24.36,23.52,24.35,2245100,6.89629494763586,7.11235160560582,6.86709810196424,7.10943192103866,7689529.29111292,0.0,1.0
2003-06-24,24.09,24.35,23.41,23.77,2122800,7.03352012229246,7.10943192103866,6.83498157172546,6.94009021614328,7270648.4250922,0.0,1.0
2003-06-25,23.94,24.54,23.9,24.1,1899200,6.98972485378503,7.16490592781473,6.97804611551638,7.03643980685962,6504812.27102653,0.0,1.0
2003-06-26,24.38,24.44,23.7,24.01,1784700,7.11819097474014,7.13570908214311,6.91965242417315,7.01016264575516,6112646.61968253,0.0,1.0
2003-06-27,24.17,24.53,24.05,24.3,1082900,7.05687759882975,7.16198624324757,7.02184138402381,7.09483349820285,3708962.30428319,0.0,1.0
2003-06-30,24.5,24.5,24.02,24.25,1734400,7.15322718954608,7.15322718954608,7.01308233032232,7.08023507536704,5940367.73529298,0.0,1.0
2003-07-01,24.05,24.51,23.95,24.45,1815000,7.02184138402381,7.15614687411325,6.99264453835219,7.13862876671028,6216424.95361897,0.0,1.0
2003-07-02,24.33,24.67,24.25,24.35,2115700,7.10359255190434,7.20286182718783,7.08023507536704,7.10943192103866,7246330.72968135,0.0,1.0
2003-07-03,24.24,24.6,24.15,24.5,591300,7.07731539079988,7.1824240352177,7.05103822969543,7.15322718954608,2025218.77414595,0.0,1.0
2003-07-07,24.51,24.68,24.3,24.45,1346700,7.15614687411325,7.20578151175499,7.09483349820285,7.13862876671028,4612484.5647596,0.0,1.0
2003-07-08,24.46,24.64,24.28,24.51,1355400,7.14154845127744,7.19410277348635,7.08899412906853,7.15614687411325,4642282.3042067,0.0,1.0
2003-07-09,24.74,24.86,24.35,24.62,1031800,7.22329961915796,7.2583358339639,7.10943192103866,7.18826340435202,3533943.39787552,0.0,1.0
2003-07-10,24.91,24.94,24.7,24.8,1178700,7.27293425679971,7.2816933105012,7.21162088088932,7.24081772656093,4037079.94095355,0.0,1.0
2003-07-11,24.86,24.98,24.67,24.98,820900,7.28461299506836,7.31977605055542,7.22893815721385,7.31977605055542,2801463.03088658,0.09,1.0
2003-07-14,24.5,24.86,24.44,24.86,1180800,7.17912382860719,7.28461299506836,7.16154230086366,7.28461299506836,4029683.9406394,0.0,1.0
2003-07-15,23.91,24.95,23.9,24.65,1483900,7.00623880579584,7.31098528668365,7.00330855117191,7.22307764796601,5064065.04023949,0.0,1.0
2003-07-16,23.61,24.0,23.45,23.95,1330900,6.9183311670782,7.03261109741113,6.87144709309545,7.01795982429152,4541926.11500421,0.0,1.0
2003-07-17,24.51,24.63,23.48,23.5,1493800,7.18205408323111,7.21721713871817,6.88023785696722,6.88609836621506,5097850.50010766,0.0,1.0
2003-07-18,25.0,25.1,24.56,24.65,2661200,7.32563655980326,7.35493910604247,7.19670535635072,7.22307764796601,9081804.62638004,0.0,1.0
2003-07-21,25.1,25.34,24.82,24.9,1198600,7.35493910604247,7.42526521701658,7.27289197657267,7.29633401356404,4090429.51494781,0.0,1.0
2003-07-22,24.93,25.1,24.8,25.09,5445500,7.30512477743581,7.35493910604247,7.26703146732483,7.35200885141855,18583709.2638481,0.0,1.0
2003-07-23,25.91,25.92,24.98,25.0,1629200,7.5922897305801,7.59521998520402,7.31977605055542,7.32563655980326,5559926.38557732,0.0,1.0
2003-07-24,26.27,26.9,25.6,25.91,3458100,7.69777889704126,7.8823849383483,7.50145183723854,7.5922897305801,11801363.5121317,0.0,1.0
2003-07-25,27.59,27.59,26.38,26.4,2119700,8.08457250739887,8.08457250739887,7.7300116979044,7.73587220715224,7233842.3517728,0.0,1.0
2003-07-28,27.25,27.92,27.14,27.59,1808000,7.98494385018555,8.18127090998828,7.95271104932242,8.08457250739887,6170112.26683268,0.0,1.0
2003-07-29,27.0,27.9,26.95,27.3,1609700,7.91168748458752,8.17541040074043,7.89703621146791,7.99959512330516,5493379.26765517,0.0,1.0
2003-07-30,26.5,27.0,26.36,27.0,1156900,7.76517475339145,7.91168748458752,7.72415118865655,7.91168748458752,3948121.06277584,0.0,1.0
2003-07-31,26.79,26.99,26.57,26.8,1514100,7.85015213748517,7.9087572299636,7.7856865357589,7.85308239210909,5167127.75620097,0.0,1.0
2003-08-01,26.8,27.3,26.65,26.79,1126600,7.85308239210909,7.99959512330516,7.80912857275027,7.85015213748517,3844717.07954297,0.0,1.0
2003-08-04,26.83,27.12,26.7,26.8,857100,7.86187315598086,7.94685054007457,7.82377984586988,7.85308239210909,2925001.78313179,0.0,1.0
2003-08-05,26.45,26.84,26.45,26.84,2621700,7.75052348027185,7.86480341060478,7.75052348027185,7.86480341060478,8947004.05417877,0.0,1.0
2003-08-06,26.49,26.5,25.85,25.95,1322000,7.76224449876753,7.76517475339145,7.57470820283657,7.60401074907578,4511553.32785,0.0,1.0
2003-08-07,26.2,26.56,26.1,26.49,1396300,7.67726711467381,7.78275628113498,7.6479645684346,7.76224449876753,4765114.91049694,0.0,1.0
2003-08-08,27.59,27.59,26.4,26.5,3287100,8.08457250739887,8.08457250739887,7.73587220715224,7.76517475339145,11217796.4780452,0.0,1.0
2003-08-11,28.4,28.45,27.72,27.98,1774700,8.3219231319365,8.33657440505611,8.12266581750985,8.19885243773181,6056470.26545794,0.0,1.0
2003-08-12,27.85,28.35,27.66,28.35,4526600,8.16075912762083,8.3072718588169,8.10508428976632,8.3072718588169,15447804.3069938,0.0,1.0
2003-08-13,28.33,28.42,27.82,27.84,1933800,8.30141134956905,8.32778364118434,8.15196836374906,8.15782887299691,6599426.49424836,0.0,1.0
2003-08-14,28.9,28.95,28.36,28.36,2180000,8.46843586313257,8.48308713625217,8.31020211344081,8.31020211344081,7439626.51642435,0.0,1.0
2003-08-15,28.69,29.33,28.6,29.0,1452400,8.40690051603022,8.59443681196118,8.38052822441493,8.49773840937178,4956565.84974988,0.0,1.0
2003-08-18,28.32,28.9,28.13,28.9,1570300,8.29848109494513,8.46843586313257,8.24280625709062,8.46843586313257,5358919.9627253,0.0,1.0
2003-08-19,29.5,29.5,28.25,28.67,1367600,8.64425114056784,8.64425114056784,8.27796931257768,8.40104000678238,4667171.2036064,0.0,1.0
2003-08-20,29.5,29.73,29.2,29.5,1795500,8.64425114056784,8.71164699691803,8.5563435018502,8.64425114056784,6127453.85790823,0.0,1.0
2003-08-21,29.03,30.0,28.98,29.59,1523900,8.50652917324354,8.79076387176391,8.49187790012394,8.67062343218313,5200571.94879774,0.0,1.0
2003-08-22,27.28,28.15,27.28,28.0,2961900,7.99373461405732,8.24866676633847,7.99373461405732,8.20471294697965,10107995.3114666,0.0,1.0
2003-08-25,26.99,27.36,26.39,27.32,1756600,7.9087572299636,8.01717665104868,7.73294195252832,8.005455632553,5994700.88933533,0.0,1.0
2003-08-26,28.44,28.45,27.12,27.12,2684500,8.33364415043219,8.33657440505611,7.94685054007457,7.94685054007457,9161319.90061522,0.0,1.0
2003-08-27,29.72,29.72,28.97,29.05,4153900,8.70871674229411,8.70871674229411,8.48894764550001,8.51238968249138,14175901.1865024,0.0,1.0
2003-08-28,30.0,30.0,29.52,29.72,1713300,8.79076387176391,8.79076387176391,8.65011164981569,8.70871674229411,5846932.16082103,0.0,1.0
2003-08-29,30.0,30.41,29.68,30.0,1565800,8.79076387176391,8.91090431134468,8.69699572379843,8.79076387176391,5343562.9355125,0.0,1.0
2003-09-02,30.26,30.79,29.9,30.0,1184900,8.86695049198586,9.02225398705369,8.7614613255247,8.79076387176391,4043675.89876661,0.0,1.0
2003-09-03,30.18,30.35,29.98,30.35,2102600,8.84350845499449,8.89332278360116,8.78490336251607,8.89332278360116,7175485.64836415,0.0,1.0
2003-09-04,30.77,30.89,30.18,30.24,1237500,9.01639347780585,9.0515565332929,8.84350845499449,8.86108998273802,4223182.48352071,0.0,1.0
2003-09-05,30.47,30.99,30.28,30.65,1487300,8.92848583908821,9.08085907953212,8.87281100123371,8.98123042231879,5075668.12746694,0.0,1.0
2003-09-08,30.72,30.88,30.02,30.5,986200,9.00174220468624,9.04862627866898,8.79662438101175,8.93727660295997,3365577.83050353,0.0,1.0
2003-09-09,31.15,31.35,30.85,30.85,3069200,9.12774315351486,9.18634824599329,9.03983551479722,9.03983551479722,10474175.0936741,0.0,1.0
2003-09-10,31.08,31.26,31.05,31.15,2160600,9.10723137114741,9.15997595437799,9.09844060727564,9.12774315351486,7373420.6657736,0.0,1.0
2003-09-11,31.29,31.3,30.94,31.1,2427400,9.16876671824976,9.17169697287368,9.06620780641251,9.11309188039525,8283921.7458571,0.0,1.0
2003-09-12,31.51,31.51,30.72,31.05,2045100,9.23323231997603,9.23323231997603,9.00174220468624,9.09844060727564,6979256.96731167,0.0,1.0
2003-09-15,31.88,32.1,31.2,31.45,2077600,9.34165174106111,9.40611734278738,9.14239442663446,9.2156507922325,7090168.83051525,0.0,1.0
2003-09-16,31.79,31.89,31.43,31.89,1576500,9.31527944944582,9.34458199568503,9.20979028298465,9.34458199568503,5380078.53355183,0.0,1.0
2003-09-17,31.69,31.89,31.25,31.84,793400,9.28597690320661,9.34458199568503,9.15704569975407,9.32993072256543,2707614.53125279,0.0,1.0
2003-09-18,32.76,32.85,31.97,32.08,3615500,9.59951414796619,9.62588643958148,9.36802403267641,9.40025683353954,12338518.1973084,0.0,1.0
2003-09-19,33.69,33.8,32.78,32.8,2932500,9.87202782799087,9.904260628854,9.60537465721403,9.61123516646187,10007662.7336763,0.0,1.0
2003-09-22,34.18,34.45,33.71,33.8,2462300,10.015610304563,10.0947271794089,9.87788833723871,9.904260628854,8403024.02357418,0.0,1.0
2003-09-23,34.2,34.27,33.81,34.18,1818800,10.0214708138109,10.0419825961783,9.90719088347793,10.015610304563,6206969.13214338,0.0,1.0
2003-09-24,34.31,34.47,33.71,34.47,1376900,10.053703614674,10.1005876886567,9.87788833723871,10.1005876886567,4698909.05984619,0.0,1.0
2003-09-25,32.95,34.57,32.93,34.47,2468400,9.65518898582069,10.1298902348959,9.64932847657285,10.1005876886567,8423841.3271293,0.0,1.0
2003-09-26,32.22,32.85,32.16,32.85,2310900,9.44128039827444,9.62588643958148,9.42369887053091,9.62588643958148,7886345.37468121,0.0,1.0
2003-09-29,33.41,33.69,31.94,32.22,2644000,9.78998069852107,9.87202782799087,9.35923326880464,9.44128039827444,9023106.6557,0.0,1.0
2003-09-30,33.1,33.79,32.92,33.41,2049200,9.69914280517951,9.90133037423008,9.64639822194893,9.78998069852107,6993248.92543889,0.0,1.0
2003-10-01,34.3,34.3,32.731,33.1,2149600,10.0507733600501,10.0507733600501,9.59101640955682,9.69914280517951,7335881.26592007,0.0,1.0
2003-10-02,35.74,35.8,34.12,34.3,2822600,10.4727300258947,10.4903115536383,9.99802877681948,10.0507733600501,9632610.00241259,0.0,1.0
2003-10-03,33.77,36.49,33.39,35.97,4905400,9.89546986498224,10.6924991226888,9.78412018927323,10.5401258822449,16740524.7310404,0.0,1.0
2003-10-06,35.01,35.37,33.5,34.25,1850300,10.2588214383485,10.3643106048096,9.81635299013636,10.0361220869305,6314468.32263301,0.0,1.0
2003-10-07,36.43,36.47,35.42,35.51,2425800,10.6749175949453,10.686638613441,10.3789618779293,10.4053341695445,8278461.46951477,0.0,1.0
2003-10-08,37.4,37.7,36.25,36.43,2714100,10.9591522934657,11.0470599321833,10.6221730117147,10.6749175949453,9262335.0129483,0.0,1.0
2003-10-09,35.99,36.29,33.6,36.1,7401700,10.5459863914928,10.6338940302104,9.84565553637558,10.5782191923559,25259579.626889,0.0,1.0
2003-10-10,35.87,36.63,35.7,35.8,2217200,10.537195627621,10.7604537451842,10.4872563118503,10.5166323799507,7547640.45487839,0.09,1.0
2003-10-13,37.77,37.79,35.87,35.95,2242400,11.095340921529,11.1012161351491,10.537195627621,10.5606964821013,7633424.56973629,0.0,1.0
2003-10-14,37.14,37.62,36.4,37.5,2861500,10.9102716924964,11.0512768193784,10.6928887885532,11.0160255376579,9740922.40737616,0.0,1.0
2003-10-15,37.19,37.6,36.55,37.14,5666100,10.9249597265466,11.0454016057583,10.7369528907039,10.9102716924964,19288149.7300137,0.0,1.0
2003-10-16,37.4,38.19,37.1,37.19,2309200,10.9866494695574,11.2187204075508,10.8985212652562,10.9249597265466,7860820.5567406,0.0,1.0
2003-10-17,36.52,37.25,36.25,37.25,1840000,10.7281400702737,10.9425853674068,10.6488246864026,10.9425853674068,6263602.0372435,0.0,1.0
2003-10-20,36.54,37.14,36.39,36.52,2391800,10.7340152838938,10.9102716924964,10.6899511817432,10.7281400702737,8142001.82210815,0.0,1.0
2003-10-21,37.96,38.1,36.0,36.0,2634600,11.1511554509198,11.1922819462604,10.5753845161516,10.5753845161516,8968524.96050091,0.0,1.0
2003-10-22,37.36,38.15,37.25,38.0,2858500,10.9748990423173,11.2069699803106,10.9425853674068,11.16290587816,9730710.01275024,0.0,1.0
2003-10-23,37.07,37.38,36.7,37.36,2014900,10.8897084448261,10.9807742559374,10.7810169928545,10.9748990423173,6858984.64393578,0.0,1.0
2003-10-24,37.08,37.15,36.57,37.0,2212900,10.8926460516361,10.9132092993064,10.742828104324,10.8691451971558,7533002.68924788,0.0,1.0
2003-10-27,37.36,37.39,36.69,36.75,1154800,10.9748990423173,10.9837118627474,10.7780793860445,10.7957050269047,3931091.10467867,0.0,1.0
2003-10-28,37.56,37.85,36.83,37.65,1311800,11.0336511785181,11.1188417760093,10.819205881385,11.0600896398085,4465539.75676957,0.0,1.0
2003-10-29,37.96,38.53,37.35,37.42,3220200,11.1511554509198,11.3185990390922,10.9719614355072,10.9925246831775,10961984.3914845,0.0,1.0
2003-10-30,38.45,38.79,37.96,37.96,2413700,11.2950981846119,11.3949768161533,11.1511554509198,11.1511554509198,8216552.30287747,0.0,1.0
2003-10-31,38.75,39.35,38.41,38.5,1511300,11.3832263889131,11.5594827975157,11.2833477573717,11.3097862186621,5144663.99939462,0.0,1.0
2003-11-03,38.73,39.3,38.15,38.75,1911900,11.377351175293,11.5447947634654,11.2069699803106,11.3832263889131,6508359.09511188,0.0,1.0
2003-11-04,41.05,41.44,39.15,39.35,3778300,12.0588759552228,12.1734426208145,11.5007306613148,11.5594827975157,12861830.2050636,0.0,1.0
2003-11-05,40.01,41.05,39.64,41.05,2648000,11.7533648469784,12.0588759552228,11.6446733950069,12.0588759552228,9014140.32316347,0.0,1.0
2003-11-06,39.7,40.1,39.56,40.05,1991100,11.6622990358671,11.7798033082688,11.6211725405265,11.7651152742186,6777966.3132367,0.0,1.0
2003-11-07,41.0,41.2,36.9,36.9,2173900,12.0441879211726,12.1029400573734,10.8397691290553,10.8397691290553,7400241.55911065,0.0,1.0
2003-11-10,38.98,40.97,38.59,40.95,3220400,11.4507913455441,12.0353751007425,11.3362246799525,12.0294998871224,10962665.2177929,0.0,1.0
2003-11-11,38.48,39.44,38.38,38.82,2321700,11.303911005042,11.585921258806,11.2745349369416,11.4037896365834,7903372.20101531,0.0,1.0
2003-11-12,40.35,40.35,37.85,38.5,2746900,11.8532434785199,11.8532434785199,11.1188417760093,11.3097862186621,9350808.93266525,0.0,1.0
2003-11-13,40.47,41.21,40.22,40.6,2282400,11.8884947602404,12.1058776641835,11.8150545899893,11.9266836487709,7769589.83141548,0.0,1.0
2003-11-14,39.49,40.72,39.31,40.65,1739200,11.6006092928562,11.9619349304914,11.5477323702755,11.9413716828211,5920465.5778119,0.0,1.0
2003-11-17,38.57,39.74,38.31,39.74,2645600,11.3303494663324,11.6740494631073,11.2539716892713,11.6740494631073,9005970.40746267,0.0,1.0
2003-11-18,40.17,40.28,38.7,38.7,2886300,11.8003665559391,11.8326802308496,11.3685383548629,11.3685383548629,9825344.86961732,0.0,1.0
2003-11-19,41.14,41.14,39.51,40.25,2212200,12.0853144165132,12.0853144165132,11.6064845064763,11.8238674104194,7530619.79716848,0.0,1.0
2003-11-20,40.55,41.0,40.32,41.0,2049000,11.9119956147207,12.0441879211726,11.8444306580897,12.0441879211726,6975065.52951733,0.0,1.0
2003-11-21,40.64,40.89,40.22,40.55,1329000,11.9384340760111,12.0118742462621,11.8150545899893,11.9119956147207,4524090.81929161,0.0,1.0
2003-11-24,41.2,41.5,40.35,40.55,1832300,12.1029400573734,12.1910682616747,11.8532434785199,11.9119956147207,6237390.22437025,0.0,1.0
2003-11-25,42.42,42.9,41.22,41.4,1868800,12.4613280881986,12.6023332150806,12.1088152709935,12.1616921935743,6361641.0256525,0.0,1.0
2003-11-26,42.64,43.11,42.3,42.6,2142800,12.5259554380195,12.6640229580915,12.4260768064781,12.5142050107793,7294373.06815507,0.0,1.0
2003-11-28,43.53,43.53,42.91,43.04,641800,12.7874024441133,12.7874024441133,12.6052708218906,12.6434597104212,2184771.62364285,0.0,1.0
2003-12-01,44.75,44.85,43.7,44.5,2965000,13.1457904749384,13.1751665430388,12.837341759884,13.0723503046873,10093250.0219711,0.0,1.0
2003-12-02,45.15,45.15,44.0,44.0,2023100,13.2632947473401,13.2632947473401,12.9254699641852,12.9254699641852,6886898.52258003,0.0,1.0
2003-12-03,44.95,45.5,44.25,45.24,2288700,13.2045426111392,13.3661109856915,12.9989101344363,13.2897332086305,7791035.86012999,0.0,1.0
2003-12-04,44.24,45.11,43.7,44.96,1681400,12.9959725276262,13.2515443200999,12.837341759884,13.2074802179493,5723706.77468544,0.0,1.0
2003-12-05,45.26,45.85,44.1,44.8,2290000,13.2956084222505,13.468927224043,12.9548460322857,13.1604785089886,7795461.23113457,0.0,1.0
2003-12-08,46.24,46.33,45.11,45.7,2441400,13.5834938896347,13.609932350925,13.2515443200999,13.4248631218924,8310846.74659032,0.0,1.0
2003-12-09,45.72,46.74,45.53,46.74,3206700,13.4307383355125,13.7303742301368,13.3749238061217,13.7303742301368,10916028.6156677,0.0,1.0
2003-12-10,42.87,45.6,42.74,45.55,3695700,12.5935203946505,13.395487053792,12.5553315061199,13.3807990197418,12580648.939696,0.0,1.0
2003-12-11,44.89,45.0,42.38,42.55,2988100,13.186916970279,13.2192306451894,12.4495776609584,12.4995169767291,10171885.4605909,0.0,1.0
2003-12-12,44.73,45.52,44.52,44.89,1660600,13.1399152613183,13.3719861993116,13.0782255183074,13.186916970279,5652900.83861224,0.0,1.0
2003-12-15,44.97,45.3,44.3,44.45,1731400,13.2104178247593,13.3073588494907,13.0135981684865,13.0576622706371,5893913.35178444,0.0,1.0
2003-12-16,44.15,45.5,43.65,45.2,1624200,12.9695340663359,13.3661109856915,12.8226537258338,13.2779827813903,5528990.45048415,0.0,1.0
2003-12-17,44.9,45.38,43.9,44.15,2236800,13.189854577089,13.330859703971,12.8960938960848,12.9695340663359,7614361.43310121,0.0,1.0
2003-12-18,43.52,44.71,43.43,44.25,3494900,12.7844648373032,13.1340400476982,12.7580263760128,12.9989101344363,11897099.3260664,0.0,1.0
2003-12-19,41.27,42.85,40.5,42.85,7234000,12.1235033050437,12.5876451810304,11.8973075806705,12.5876451810304,24625487.5746845,0.0,1.0
2003-12-22,39.56,41.65,38.6,41.27,7149100,11.6211725405265,12.2351323638253,11.3391622867625,12.1235033050437,24336476.8067704,0.0,1.0
2003-12-23,39.66,40.49,38.51,39.48,4101000,11.650548608627,11.8943699738605,11.3127238254721,11.5976716860462,13960343.4536606,0.0,1.0
2003-12-24,40.2,40.6,39.05,39.05,1526600,11.8091793763692,11.9266836487709,11.4713545932144,11.4713545932144,5196747.21198691,0.0,1.0
2003-12-26,41.66,41.75,40.25,40.38,1388600,12.2380699706354,12.2645084319258,11.8238674104194,11.86205629895,4726977.05919363,0.0,1.0
2003-12-29,42.1,42.19,41.5,42.05,2831900,12.3673246702772,12.3937631315676,12.1910682616747,12.352636636227,9640160.11373361,0.0,1.0
2003-12-30,42.17,42.33,41.52,42.33,1867500,12.3878879179475,12.4348896269082,12.1969434752948,12.4348896269082,6357215.65464795,0.0,1.0
2003-12-31,42.13,42.45,41.89,42.25,1942400,12.3761374907074,12.4701409086287,12.3056349272664,12.4113887724279,6612185.10714222,0.0,1.0
2004-01-02,41.91,42.3,41.7,41.95,1987200,12.3115101408864,12.4260768064781,12.2498203978756,12.3232605681266,6764690.20022297,0.0,1.0
2004-01-05,43.95,43.98,42.69,42.7,2781900,12.910781930135,12.9195947505651,12.5406434720697,12.5435810788798,9469953.5366346,0.0,1.0
2004-01-06,43.05,44.6,42.64,44.6,2634500,12.6463973172312,13.1017263727878,12.5259554380195,13.1017263727878,8968184.54734673,0.0,1.0
2004-01-07,43.1,43.35,41.9,43.05,4151000,12.6610853512814,12.7345255215325,12.3085725340764,12.6463973172312,14130550.0307597,0.0,1.0
2004-01-08,43.75,44.13,43.02,43.1,2269200,12.8520297939342,12.9636588527158,12.6375844968011,12.6610853512814,7724655.29506135,0.0,1.0
2004-01-09,44.45,44.9,43.15,43.72,2200300,13.0576622706371,13.189854577089,12.6757733853317,12.8432169735041,7490110.63181894,0.0,1.0
2004-01-12,42.9,44.45,42.41,44.45,2342900,12.6023332150806,13.0576622706371,12.4583904813885,13.0576622706371,7975539.7897053,0.0,1.0
2004-01-13,40.06,43.3,39.67,42.71,3958400,11.8268050172295,12.7833414190224,11.7116663762729,12.609157321165,13407974.8308176,0.2,1.0
2004-01-14,38.69,39.91,37.45,39.9,5485100,11.422343637459,11.7825209245539,11.0562618046741,11.7795686517089,18579244.8323862,0.0,1.0
2004-01-15,35.86,38.62,35.18,38.62,11300600,10.5868504223128,11.4016777275438,10.3860958688501,11.4016777275438,38277627.4184359,0.0,1.0
2004-01-16,36.05,36.85,35.18,36.1,5247300,10.6429436063685,10.8791254339717,10.3860958688501,10.6577049705937,17773763.7251792,0.0,1.0
2004-01-20,38.5,38.75,35.5,35.6,7163000,11.3662504534033,11.4400572745293,10.4805685998913,10.5100913283417,24262662.6195296,0.0,1.0
2004-01-21,38.73,39.0,37.5,39.0,3914500,11.4341527288392,11.5138640956553,11.0710231688993,11.5138640956553,13259275.837519,0.0,1.0
2004-01-22,39.01,40.16,38.6,38.73,5189500,11.5168163685003,11.8563277456799,11.3957731818537,11.4341527288392,17577982.3627041,0.0,1.0
2004-01-23,37.96,40.0,37.77,39.91,3322600,11.2068277197711,11.8090913801593,11.1507345357154,11.7825209245539,11254379.843592,0.0,1.0
2004-01-26,38.03,38.13,37.15,37.97,3933900,11.2274936296864,11.2570163581368,10.9676936193229,11.2097799926162,13324987.9211179,0.0,1.0
2004-01-27,38.76,39.49,37.75,38.04,3860400,11.4430095473743,11.6585254650622,11.1448299900253,11.2304459025314,13076027.1920191,0.0,1.0
2004-01-28,37.17,39.33,36.92,38.9,4208400,10.973598165013,11.6112890995416,10.899791343887,11.4843413672049,14254780.0318342,0.0,1.0
2004-01-29,35.9,37.25,35.09,37.25,4268900,10.5986595136929,10.9972163477733,10.3595254132447,10.9972163477733,14459706.8904803,0.0,1.0
2004-01-30,36.86,37.05,35.9,35.9,3246500,10.8820777068167,10.9381708908725,10.5986595136929,10.5986595136929,10996612.3404025,0.0,1.0
2004-02-02,36.36,36.86,35.27,36.86,4333900,10.7344640645648,10.8820777068167,10.4126663244554,10.8820777068167,14679876.2427446,0.0,1.0
2004-02-03,36.5,37.11,36.42,36.63,2285300,10.7757958843953,10.9558845279427,10.752177701635,10.8141754313808,7740815.70353361,0.0,1.0
2004-02-04,35.92,36.74,35.42,36.55,3669900,10.604564059383,10.8466504326763,10.456950417131,10.7905572486205,12430761.6288443,0.0,1.0
2004-02-05,37.1,37.48,35.83,35.93,2850600,10.9529322550977,11.0651186232092,10.5779936037776,10.607516332228,9655611.6240725,0.0,1.0
2004-02-06,39.48,39.59,37.94,38.0,3678400,11.6555731922172,11.6880481935126,11.200923174081,11.2186368111513,12459553.0056789,0.0,1.0
2004-02-09,39.69,40.2,38.98,39.62,2564300,11.717570921963,11.86813683706,11.5079595499652,11.6969050120477,8685850.30786822,0.0,1.0
2004-02-10,39.6,40.2,39.12,40.0,1890800,11.6910004663577,11.86813683706,11.5492913697957,11.8090913801593,6404557.09632927,0.0,1.0
2004-02-11,41.73,41.81,39.27,39.35,4385200,12.3198345823511,12.3434527651115,11.5935754624713,11.6171936452317,14853640.6699933,0.0,1.0
2004-02-12,41.74,43.31,41.61,42.02,4121700,12.3227868551962,12.7862936918674,12.2844073082107,12.4054504948573,13961107.9881216,0.0,1.0
2004-02-13,41.2,42.39,40.44,42.0,2760200,12.163364121564,12.5146845901238,11.938991385341,12.3995459491672,9349406.86338489,0.0,1.0
2004-02-17,42.7,42.71,41.75,41.9,3025800,12.60620504832,12.609157321165,12.3257391280412,12.3700232207168,10249052.708945,0.0,1.0
2004-02-18,41.25,43.15,41.0,42.95,2706700,12.1781254857892,12.7390573263468,12.1043186646632,12.680011869446,9168190.55036732,0.0,1.0
2004-02-19,42.31,42.98,40.4,41.35,4160900,12.4910664073634,12.6888686879811,11.9271822939608,12.2076482142396,14093887.0436411,0.0,1.0
2004-02-20,40.94,42.25,40.4,42.25,3460800,12.086605027593,12.4733527702932,11.9271822939608,12.4733527702932,11722493.758714,0.0,1.0
2004-02-23,40.29,41.81,40.21,40.95,2200100,11.8947072926654,12.3434527651115,11.8710891099051,12.089557300438,7452224.49102712,0.0,1.0
2004-02-24,41.05,41.78,40.41,40.65,2232700,12.1190800288884,12.3345959465763,11.9301345668059,12.0009891150868,7562647.88923971,0.0,1.0
2004-02-25,40.73,41.08,39.66,41.05,2079900,12.0246072978472,12.1279368474236,11.7087141034279,12.1190800288884,7045080.55037828,0.0,1.0
2004-02-26,41.64,41.81,39.8,40.23,2767500,12.2932641267458,12.3434527651115,11.7500459232585,11.8769936555952,9374133.57525454,0.0,1.0
2004-02-27,42.65,42.78,40.36,40.36,2485500,12.5914436840948,12.6298232310803,11.9153732025807,11.9153732025807,8418937.30850775,0.0,1.0
2004-03-01,44.3,44.86,42.99,42.99,3355500,13.0785687035264,13.2438959828486,12.6918209608262,12.6918209608262,11365819.4080457,0.0,1.0
2004-03-02,42.41,43.98,42.19,43.65,2952300,12.5205891358138,12.9840959724851,12.455639133223,12.8866709685988,10000091.9798461,0.0,1.0
2004-03-03,42.19,42.57,41.39,41.8,3382300,12.455639133223,12.5678255013345,12.2194573056198,12.3405004922664,11456596.9255947,0.0,1.0
2004-03-04,42.7,43.09,41.81,42.19,2558600,12.60620504832,12.7213436892766,12.3434527651115,12.455639133223,8666543.14928503,0.0,1.0
2004-03-05,43.32,43.77,42.91,43.0,2072700,12.7892459647125,12.9220982427393,12.6682027780658,12.6947732336712,7020692.56058901,0.0,1.0
2004-03-08,42.49,43.97,42.43,43.33,1516100,12.5442073185742,12.9811436996401,12.5264936815039,12.7921982375575,5135365.46104549,0.0,1.0
2004-03-09,42.29,43.0,41.61,42.5,1849000,12.4851618616734,12.6947732336712,12.2844073082107,12.5471595914192,6262971.26671929,0.0,1.0
2004-03-10,40.71,42.65,40.56,42.29,3264600,12.0187027521571,12.5914436840948,11.9744186594815,12.4851618616734,11057921.0369561,0.0,1.0
2004-03-11,41.32,41.98,40.7,40.73,2715300,12.1987913957045,12.3936414034771,12.015750479312,12.0246072978472,9197320.64928228,0.0,1.0
2004-03-12,41.94,42.11,40.39,41.33,2337200,12.381832312097,12.4320209504627,11.9242300211158,12.2017436685495,7916612.46326464,0.0,1.0
2004-03-15,40.52,42.45,40.42,42.15,2566200,11.9626095681013,12.532398227194,11.9330868396509,12.4438300418428,8692286.02739595,0.0,1.0
2004-03-16,40.58,41.37,39.79,40.75,3010200,11.9803232051716,12.2135527599297,11.7470936504134,12.0305118435372,10196212.0644015,0.0,1.0
2004-03-17,41.38,41.44,40.33,40.8,2469300,12.2165050327747,12.234218669845,11.9065163840456,12.0452732077624,8364064.3314819,0.0,1.0
2004-03-18,41.96,42.85,41.61,41.62,3584100,12.3877368577871,12.6504891409956,12.2844073082107,12.2873595810557,12140138.0838554,0.0,1.0
2004-03-19,41.95,42.7,41.75,41.96,2130100,12.384784584942,12.60620504832,12.3257391280412,12.3877368577871,7215119.03474246,0.0,1.0
2004-03-22,40.14,41.35,40.02,41.0,3706500,11.8504231999898,12.2076482142396,11.8149959258493,12.1043186646632,12554733.9102732,0.0,1.0
2004-03-23,38.95,40.59,38.9,40.18,7267100,11.4991027314301,11.9832754780166,11.4843413672049,11.86223229137,24615272.305233,0.0,1.0
2004-03-24,37.99,38.55,37.81,38.36,8424500,11.2156845383062,11.3810118176285,11.1625436270955,11.3249186335727,28535641.6638599,0.0,1.0
2004-03-25,38.33,38.46,37.98,38.2,7336100,11.3160618150376,11.3544413620231,11.2127322654612,11.2776822680521,24848990.5407136,0.0,1.0
2004-03-26,38.58,39.225,38.48,38.79,5021600,11.3898686361636,11.5802902346687,11.3603459077132,11.4518663659094,17009267.9897013,0.0,1.0
2004-03-29,38.96,39.2,38.5,39.2,2229000,11.5020550042751,11.5729095525561,11.3662504534033,11.5729095525561,7550115.17226465,0.0,1.0
2004-03-30,39.28,39.68,38.81,39.21,3723300,11.5965277353164,11.714618649118,11.4577709115995,11.5758618254011,12611639.2197815,0.0,1.0
2004-03-31,39.09,39.75,38.78,39.49,4946300,11.5404345512606,11.7352845590333,11.4489140930644,11.6585254650622,16754210.2631551,0.0,1.0
2004-04-01,39.43,39.58,39.0,39.08,3141000,11.640811827992,11.6850959206676,11.5138640956553,11.5374822784156,10639260.5455734,0.0,1.0
2004-04-02,39.7,39.85,38.31,39.0,3736600,11.7205231948081,11.7648072874837,11.3101572693475,11.5138640956553,12656689.2564755,0.0,1.0
2004-04-05,38.66,39.61,38.28,39.5,2895900,11.4134868189239,11.6939527392027,11.3013004508124,11.6614777379073,9809052.72649673,0.0,1.0
2004-04-06,39.19,39.42,38.64,38.9,2226100,11.569957279711,11.6378595551469,11.4075822732338,11.4843413672049,7540292.23193287,0.0,1.0
2004-04-07,38.61,39.24,38.52,39.1,1544200,11.3987254546987,11.5847186439362,11.3721549990934,11.5433868241057,5230546.36563979,0.0,1.0
2004-04-08,38.26,38.75,38.01,38.61,2046600,11.2953959051223,11.4400572745293,11.2215890839963,11.3987254546987,6932286.0976029,0.0,1.0
2004-04-12,37.83,38.26,37.75,38.25,2461600,11.1684481727856,11.2953959051223,11.1448299900253,11.2924436322773,8337982.73129056,0.0,1.0
2004-04-13,35.66,37.64,35.41,37.63,6338800,10.5868504223128,11.1746789090256,10.5126296537884,11.1717100782846,21351166.681603,0.2,1.0
2004-04-14,35.16,36.35,35.08,35.66,4696600,10.4384088852641,10.79169974344,10.4146582393363,10.5868504223128,15819696.0681544,0.0,1.0
2004-04-15,35.29,35.85,34.95,35.23,3091100,10.4770036848967,10.6432582063913,10.3760634397036,10.4591907004509,10411843.145312,0.0,1.0
2004-04-16,35.89,36.24,35.21,35.55,2953500,10.6551335293552,10.7590426052893,10.4532530389689,10.5541932841621,9948361.01377461,0.0,1.0
2004-04-19,35.4,36.2,35.24,35.98,2704000,10.5096608230474,10.7471672823254,10.4621595311919,10.6818530060239,9107962.81741892,0.0,1.0
2004-04-20,33.59,35.44,33.34,35.29,4961900,9.97230245893118,10.5215361460113,9.89808169040684,10.4770036848967,16713313.8697303,0.0,1.0
2004-04-21,32.32,32.92,31.4,31.5,7636300,9.5952609548275,9.77339079928593,9.32212852665791,9.35181683406764,25721574.1355975,0.0,1.0
2004-04-22,34.07,34.29,32.52,32.52,3648800,10.1148063344979,10.1801206107993,9.65463756964698,9.65463756964698,12290360.4764046,0.0,1.0
2004-04-23,32.59,34.36,32.41,34.15,3265400,9.6754193848338,10.2009024259862,9.62198043149627,10.1385569804257,10998942.9674555,0.0,1.0
2004-04-26,32.79,33.95,32.74,33.07,2587900,9.73479599965327,10.0791803656062,9.7199518459484,9.81792326040054,8716899.76893429,0.0,1.0
2004-04-27,31.8,33.02,31.74,32.8,2751200,9.44088175629686,9.80307910669567,9.42306877185102,9.73776483039424,9266947.96719039,0.0,1.0
2004-04-28,29.5,30.65,29.26,29.95,7537400,8.75805068587287,9.09946622108487,8.6867987480895,8.8916480692167,25388446.3535551,0.0,1.0
2004-04-29,29.82,30.89,29.65,29.65,5816400,8.85305326958404,9.17071815886824,8.80258314698748,8.80258314698748,19591551.3798946,0.0,1.0
2004-04-30,30.5,30.87,30.21,30.7,3798900,9.05493375997026,9.16478049738629,8.96883766848202,9.11431037478974,12795946.7259958,0.0,1.0
2004-05-03,30.49,30.92,30.22,30.5,2871300,9.05196492922929,9.17962465109116,8.97180649922299,9.05493375997026,9671484.33345222,0.0,1.0
2004-05-04,30.96,31.48,30.52,31.4,4527100,9.19149997405506,9.3458791725857,9.06087142145221,9.32212852665791,15248764.2273436,0.0,1.0
2004-05-05,30.51,30.96,30.39,30.96,2169400,9.05790259071123,9.19149997405506,9.02227662181955,9.19149997405506,7307253.89648983,0.0,1.0
2004-05-06,29.65,30.11,29.52,29.75,3451800,8.80258314698748,8.93914936107228,8.76398834735482,8.83227145439722,11626799.5758752,0.0,1.0
2004-05-07,28.61,29.68,28.52,28.8,4599700,8.4938247499262,8.8114896392104,8.46710527325744,8.5502325340047,15493304.9450006,0.0,1.0
2004-05-10,29.24,30.14,27.76,27.76,6603000,8.68086108660755,8.9480558532952,8.24147413694342,8.24147413694342,22241079.3207903,0.0,1.0
2004-05-11,29.37,29.58,29.09,29.58,2969200,8.71945588624021,8.78180133180066,8.63632862549295,8.78180133180066,10001243.7860503,0.0,1.0
2004-05-12,29.14,30.07,28.4,29.66,4220300,8.65117277919781,8.92727403810838,8.43147930436575,8.80555197772846,14215360.7538287,0.0,1.0
2004-05-13,28.4,29.18,28.22,28.75,4407600,8.43147930436575,8.66304810216171,8.37804035102822,8.53538838029983,14846248.8587483,0.0,1.0
2004-05-14,28.83,29.27,28.5,28.89,3419000,8.55913902622762,8.68976757883047,8.46116761177549,8.57695201067347,11516318.3701018,0.0,1.0
2004-05-17,28.59,29.43,27.77,29.0,2986900,8.48788708844425,8.73726887068606,8.2444429676844,8.60960914882418,10060863.2172147,0.0,1.0
2004-05-18,29.79,29.8,28.48,28.9,3114700,8.84414677736111,8.84711560810209,8.45522995029354,8.57992084141444,10491335.7201977,0.0,1.0
2004-05-19,30.87,32.24,30.4,30.61,5944500,9.16478049738629,9.57151030889971,9.02524545256052,9.08759089812097,20023034.381711,0.0,1.0
2004-05-20,30.42,31.22,29.96,30.74,3158800,9.03118311404247,9.26868957332038,8.89461689995767,9.12618569775363,10639879.0486918,0.0,1.0
2004-05-21,32.23,32.27,31.28,31.85,4617200,9.56854147815874,9.58041680112263,9.28650255776622,9.45572591000173,15552250.710276,0.0,1.0
2004-05-24,32.05,32.89,31.72,32.25,3232800,9.51510252482121,9.76448430706301,9.41713111036907,9.57447913964068,10889135.4275709,0.0,1.0
2004-05-25,32.87,32.99,32.0,32.25,2608300,9.75854664558106,9.79417261447275,9.50025837111634,9.57447913964068,8785613.68959825,0.0,1.0
2004-05-26,33.45,33.69,33.12,33.2,3393200,9.93073882855755,10.0019907663409,9.83276741410541,9.8565180600332,11429415.4704385,0.0,1.0
2004-05-27,33.59,34.49,33.55,34.35,3207700,9.97230245893118,10.2394972256188,9.96042713596728,10.1979335952452,10804590.3585187,0.0,1.0
2004-05-28,33.63,33.83,32.7,33.18,4296100,9.98417778189508,10.0435543967146,9.70807652298451,9.85058039855125,14470680.1257075,0.0,1.0
2004-06-01,32.93,34.22,32.72,33.83,2557200,9.77635963002691,10.1593387956125,9.71401418446646,10.0435543967146,8613492.05499391,0.0,1.0
2004-06-02,32.94,32.98,32.16,32.93,2791800,9.77932846076788,9.79120378373177,9.54775966297192,9.77635963002691,9403702.14262944,0.0,1.0
2004-06-03,31.48,32.9,31.44,32.85,3476400,9.3458791725857,9.76745313780398,9.3340038496218,9.75260898409912,11709660.4802052,0.0,1.0
2004-06-04,31.92,32.2,31.09,31.42,3480800,9.47650772518855,9.55963498593582,9.23009477368772,9.32806618813985,11724481.1297602,0.0,1.0
2004-06-07,33.03,33.14,32.61,33.0,2319400,9.80604793743665,9.83870507558736,9.68135704631574,9.79714144521372,7812503.31313659,0.0,1.0
2004-06-08,32.9,32.98,32.52,32.65,1636200,9.76745313780398,9.79120378373177,9.65463756964698,9.69323236927964,5511260.63678283,0.0,1.0
2004-06-09,31.06,32.7,31.06,32.7,3049300,9.22118828146479,9.70807652298451,9.22118828146479,9.70807652298451,10271046.9745397,0.0,1.0
2004-06-10,31.65,32.09,31.4,31.8,2465600,9.39634929518225,9.5269778477851,9.32212852665791,9.44088175629686,8304953.07789496,0.0,1.0
2004-06-14,30.2,31.65,30.16,31.65,1982000,8.96586883774104,9.39634929518225,8.95399351477715,9.39634929518225,6676028.95862582,0.0,1.0
2004-06-15,30.86,30.97,30.44,30.49,2531600,9.16181166664532,9.19446880479603,9.03712077552442,9.05196492922929,8527262.82121953,0.0,1.0
2004-06-16,31.31,31.47,30.35,30.65,1706600,9.29540904998914,9.34291034184472,9.01040129885565,9.09946622108487,5748391.02966237,0.0,1.0
2004-06-17,31.7,31.96,30.93,31.32,1898800,9.41119344888712,9.48838304815244,9.18259348183213,9.29837788073011,6395783.94885908,0.0,1.0
2004-06-18,32.52,33.02,31.88,32.2,2468300,9.65463756964698,9.80307910669567,9.46463240222465,9.55963498593582,8314047.5673946,0.0,1.0
2004-06-21,31.92,32.8,31.76,32.6,1789500,9.47650772518855,9.73776483039424,9.42900643333297,9.67838821557477,6027625.54059581,0.0,1.0
2004-06-22,32.33,32.33,31.53,31.92,1131500,9.59822978556847,9.59822978556847,9.36072332629057,9.47650772518855,3811264.76623871,0.0,1.0
2004-06-23,33.02,33.08,31.92,32.4,2149000,9.80307910669567,9.82089209114151,9.47650772518855,9.61901160075529,7238539.97582588,0.0,1.0
2004-06-24,33.69,34.43,33.65,34.0,3071800,10.0019907663409,10.221684241173,9.99011544337702,10.0940245193111,10346834.3870367,0.0,1.0
2004-06-25,33.95,34.37,33.53,33.7,2382200,10.0791803656062,10.2038712567271,9.95448947448534,10.0049595970819,8024034.4022394,0.0,1.0
2004-06-28,33.15,34.78,33.07,34.3,2541300,9.84167390632833,10.3255933171071,9.81792326040054,10.1830894415403,8559935.61682936,0.0,1.0
2004-06-29,32.45,33.22,32.25,33.0,2724500,9.63385575446016,9.86245572151515,9.57447913964068,9.79714144521372,9177013.57102727,0.0,1.0
2004-06-30,33.15,33.16,32.33,32.74,2013100,9.84167390632833,9.8446427370693,9.59822978556847,9.7199518459484,6780784.00434391,0.0,1.0
2004-07-01,32.5,33.35,32.37,33.35,1385900,9.64869990816503,9.90105052114781,9.61010510853237,9.90105052114781,4668167.7768716,0.0,1.0
2004-07-02,32.99,33.14,32.77,33.14,874600,9.79417261447275,9.83870507558736,9.72885833817132,9.83870507558736,2945940.93199502,0.0,1.0
2004-07-06,32.53,33.86,32.23,33.11,2259000,9.65760640038795,10.0524608889375,9.56854147815874,9.82979858336444,7609056.21470016,0.0,1.0
2004-07-07,34.74,34.96,32.96,32.96,4295800,10.3137179941432,10.3790322704446,9.78526612224983,9.78526612224983,14469669.6268742,0.0,1.0
2004-07-08,35.02,35.44,34.17,34.74,3016000,10.3968452548904,10.5215361460113,10.1444946419077,10.3137179941432,10158881.6040442,0.0,1.0
2004-07-09,35.61,35.62,34.7,35.3,3236800,10.5720062686079,10.5749750993489,10.3018426711793,10.4799725156377,10902608.7453482,0.0,1.0
2004-07-12,35.05,35.52,34.75,35.4,1692800,10.4057517471134,10.5452867919391,10.3166868248841,10.5096608230474,5701908.08333085,0.0,1.0
2004-07-13,34.49,34.8,34.2,34.8,2057800,10.2988738404383,10.3914412771021,10.2122784964625,10.3914412771021,6891386.679709,0.2,1.0
2004-07-14,35.21,35.73,34.56,34.65,2219400,10.5138691772059,10.6691435870937,10.3197761648463,10.3466505819422,7432570.51071348,0.0,1.0
2004-07-15,35.75,35.82,34.75,35.15,1625600,10.6751156797817,10.6960180041896,10.3765110453822,10.495952899142,5443987.84455968,0.0,1.0
2004-07-16,36.0,36.62,35.78,36.5,2356200,10.7497668383815,10.9349017117092,10.6840738188136,10.8990691555813,7890701.37755389,0.0,1.0
2004-07-19,35.34,35.95,33.63,35.9,1932400,10.5526877796779,10.7348366066616,10.0420738548547,10.7199063749416,6471433.38510527,0.0,1.0
2004-07-20,34.8,34.88,33.05,34.0,3658300,10.3914412771021,10.4153296478541,9.86888316690304,10.1525575695826,12251316.8871511,0.0,1.0
2004-07-21,33.5,34.65,33.5,34.6,2627900,10.0032552523828,10.3466505819422,10.0032552523828,10.3317203502223,8800600.18252857,0.0,1.0
2004-07-22,34.02,34.05,33.07,33.44,2157400,10.1585296622705,10.1674878013025,9.87485525959104,9.98533897431884,7224938.10030336,0.0,1.0
2004-07-23,33.36,33.51,32.526,33.2,2284500,9.96145060356689,10.0062412987268,9.71241433847771,9.91367386206297,7650584.54164409,0.0,1.0
2004-07-26,32.66,33.65,32.11,33.36,2495900,9.75242735948724,10.0480459475427,9.58819481056753,9.96145060356689,8358544.08294572,0.0,1.0
2004-07-27,33.02,33.44,31.89,32.64,3215800,9.85992502787106,9.98533897431884,9.52250179099964,9.74645526679926,10769424.2805949,0.0,1.0
2004-07-28,33.37,33.6445,32.83,33.12,2872300,9.96443664991088,10.0464036220535,9.80319014733516,9.88978549131101,9619073.7487259,0.0,1.0
2004-07-29,34.41,34.57,33.19,33.37,1648100,10.2749854696863,10.3227622111903,9.91068781571897,9.96443664991088,5519338.31607953,0.0,1.0
2004-07-30,34.85,35.37,34.51,34.75,1685800,10.4063715088221,10.5616459187099,10.3048459331263,10.3765110453822,5645592.21724825,0.0,1.0
2004-08-02,34.95,35.2,34.24,34.84,1279500,10.4362319722621,10.5108831308619,10.2242226818384,10.4033854624781,4284930.14709284,0.0,1.0
2004-08-03,33.92,34.77,33.9,34.65,1511400,10.1286691988306,10.3824831380702,10.1226971061426,10.3466505819422,5061542.34022363,0.0,1.0
2004-08-04,33.19,33.7,32.97,33.56,1736800,9.91068781571897,10.0629761792627,9.84499479615109,10.0211715304468,5816386.6193598,0.0,1.0
2004-08-05,32.5,33.64,32.4,33.3,1790100,9.70465061798333,10.0450599011987,9.67479015454338,9.94353432550291,5994883.5141156,0.0,1.0
2004-08-06,32.07,33.2,31.93,32.8,2585000,9.57625062519155,9.91367386206297,9.53444597637562,9.79423200830317,8656931.95016414,0.0,1.0
2004-08-09,31.64,32.47,31.64,32.07,1821100,9.44785063239977,9.69569247895134,9.44785063239977,9.57625062519155,6098699.71932066,0.0,1.0
2004-08-10,33.05,33.23,32.61,32.75,2803000,9.86888316690304,9.92263200109495,9.73749712776727,9.7793017765832,9386994.29644491,0.0,1.0
2004-08-11,32.22,32.99,31.93,32.98,2169200,9.62104132035147,9.85096688883908,9.53444597637562,9.84798084249508,7264455.23647816,0.0,1.0
2004-08-12,31.66,32.53,31.54,32.5,1487300,9.45382272508776,9.71360875701531,9.41799016895982,9.70465061798333,4980833.6129513,0.0,1.0
2004-08-13,32.3,32.53,32.04,32.5,2067600,9.64492969110343,9.71360875701531,9.56729248615956,9.70465061798333,6924205.99619318,0.0,1.0
2004-08-16,33.13,33.29,32.51,32.54,1787200,9.892771537655,9.94054827915892,9.70763666432732,9.71659480335931,5985171.67556416,0.0,1.0
2004-08-17,33.83,34.0,33.16,33.5,2096000,10.1017947817346,10.1525575695826,9.90172967668699,10.0032552523828,7019315.03580043,0.0,1.0
2004-08-18,34.5,34.62,32.98,33.5,2513400,10.3018598867823,10.3376924429102,9.84798084249508,10.0032552523828,8417150.0052389,0.0,1.0
2004-08-19,35.6,36.01,35.0,35.05,3624600,10.6303249846217,10.7527528847255,10.451162203982,10.466092435702,12138458.6253637,0.0,1.0
2004-08-20,36.24,36.62,35.72,36.0,3190200,10.8214319506374,10.9349017117092,10.6661575407497,10.7497668383815,10683692.1885546,0.0,1.0
2004-08-23,35.63,35.99,35.32,35.95,2701500,10.6392831236537,10.7467807920375,10.5467156869899,10.7348366066616,9047079.94714447,0.0,1.0
2004-08-24,35.4,35.98,35.2,35.63,1687700,10.5706040577418,10.7437947456935,10.5108831308619,10.6392831236537,5651955.14595438,0.0,1.0
2004-08-25,36.13,36.28,35.11,35.39,1675500,10.7885854408535,10.8333761360134,10.484008713766,10.5676180113978,5611098.44584138,0.0,1.0
2004-08-26,36.53,36.53,35.68,36.13,1849700,10.9080272946133,10.9080272946133,10.6542133553737,10.7885854408535,6194478.54089692,0.0,1.0
2004-08-27,37.22,37.24,36.51,36.53,1888900,11.1140644923489,11.1200365850369,10.9020552019253,10.9080272946133,6325755.80683367,0.0,1.0
2004-08-30,37.27,37.84,37.25,37.5,2481600,11.1289947240689,11.2991993656766,11.1230226313809,11.1976737899808,8310654.67215756,0.0,1.0
2004-08-31,37.63,37.74,37.35,37.48,1999600,11.2364923924527,11.2693389022366,11.1528830948208,11.1917016972928,6696480.1267111,0.0,1.0
2004-09-01,37.75,37.75,37.4,37.63,1946900,11.2723249485806,11.2723249485806,11.1678133265408,11.2364923924527,6519992.57786252,0.0,1.0
2004-09-02,37.79,38.0,37.49,37.65,1421700,11.2842691339566,11.3469761071805,11.1946877436368,11.2424644851407,4761145.12709801,0.0,1.0
2004-09-03,37.36,37.79,36.81,37.79,1933100,11.1558691411648,11.2842691339566,10.9916365922451,11.2842691339566,6473777.62199704,0.0,1.0
2004-09-07,37.74,37.75,36.63,36.65,1648000,11.2693389022366,11.2723249485806,10.9378877580532,10.9438598507412,5519003.42509499,0.0,1.0
2004-09-08,37.4,37.84,37.07,37.75,1266300,11.1678133265408,11.2991993656766,11.069273797189,11.2723249485806,4240724.53713457,0.0,1.0
2004-09-09,37.81,37.95,37.41,37.68,1419200,11.2902412266446,11.3320458754605,11.1707993728848,11.2514226241727,4752772.8524847,0.0,1.0
2004-09-10,37.91,38.31,37.48,38.0,1361900,11.3201016900846,11.4395435438443,11.1917016972928,11.3469761071805,4560880.31834758,0.0,1.0
2004-09-13,37.32,38.24,37.11,37.91,1614900,11.1439249557889,11.4186412194364,11.081217982565,11.3201016900846,5408154.5092147,0.0,1.0
2004-09-14,37.86,38.0,36.94,37.4,2468600,11.3051714583646,11.3469761071805,11.030455194717,11.1678133265408,8267118.84416834,0.0,1.0
2004-09-15,37.12,37.99,37.05,37.95,1617000,11.084204028909,11.3439900608365,11.063301704501,11.3320458754605,5415187.21988989,0.0,1.0
2004-09-16,37.45,37.85,37.33,37.5,1022400,11.1827435582608,11.3021854120206,11.1469110021328,11.1976737899808,3423925.42585989,0.0,1.0
2004-09-17,37.22,37.88,37.05,37.5,1602700,11.1140644923489,11.3111435510526,11.063301704501,11.1976737899808,5367297.80910177,0.0,1.0
2004-09-20,37.36,38.0,37.22,38.0,1639400,11.1558691411648,11.3469761071805,11.1140644923489,11.3469761071805,5490202.8004252,0.0,1.0
2004-09-21,38.8,38.8,37.7,37.7,2327100,11.5858598147001,11.5858598147001,11.2573947168607,11.2573947168607,7793248.10105491,0.0,1.0
2004-09-22,39.06,39.62,38.34,38.58,2212500,11.663497019644,11.8307156149077,11.4485016828763,11.5201667951322,7409463.03278069,0.0,1.0
2004-09-23,38.89,39.59,38.71,39.25,2336800,11.612734231796,11.8217574758757,11.5589853976041,11.7202319001799,7825732.5265546,0.0,1.0
2004-09-24,39.8,39.85,38.58,38.89,3049100,11.8844644490996,11.8993946808196,11.5201667951322,11.612734231796,10211161.0093793,0.0,1.0
2004-09-27,40.35,40.43,39.48,39.8,2631300,12.0486969980193,12.0725853687713,11.7889109660917,11.8844644490996,8811986.47600267,0.0,1.0
2004-09-28,41.95,42.13,40.77,41.25,3108700,12.5264644130585,12.5802132472504,12.1741109444671,12.3174411689788,10410756.0361606,0.0,1.0
2004-09-29,39.87,41.24,39.56,41.0,3953900,11.9053667735075,12.3144551226348,11.8127993368437,12.242790010379,13241254.6374291,0.0,1.0
2004-09-30,40.5,40.78,39.85,39.85,4218200,12.0934876931792,12.1770969908111,11.8993946808196,11.8993946808196,14126371.5095483,0.0,1.0
2004-10-01,40.1,40.89,39.79,40.85,2317000,11.9740458394194,12.209943500595,11.8814784027556,12.197999315219,7759424.11161716,0.0,1.0
2004-10-04,40.3,40.61,39.4,40.1,2603600,12.0337667662993,12.1263342029632,11.7650225953398,11.9740458394194,8719221.67328719,0.0,1.0
2004-10-05,40.24,40.68,40.06,40.42,1495000,12.0158504882354,12.1472365273711,11.9621016540434,12.0695993224273,5006620.21876029,0.0,1.0
2004-10-06,41.0,41.38,40.27,40.34,3661600,12.242790010379,12.3562597714508,12.0248086272673,12.0457109516753,12262368.2896406,0.0,1.0
2004-10-07,41.1,42.26,40.99,41.75,4157800,12.2726504738189,12.6190318497223,12.239803964035,12.4667434861786,13924097.3548907,0.0,1.0
2004-10-08,41.99,42.55,41.1,41.1,4085300,12.5384085984345,12.7056271936982,12.2726504738189,12.2726504738189,13681301.3911046,0.0,1.0
2004-10-11,41.15,42.0,40.79,41.99,2110900,12.2875807055389,12.5413946447785,12.1800830371551,12.5384085984345,7069213.79249573,0.0,1.0
2004-10-12,40.08,40.4,39.77,40.4,2210800,11.9680737467314,12.0636272297393,11.8755063100676,12.0636272297393,7403769.88604369,0.0,1.0
2004-10-13,36.4,37.92,35.85,37.6,8590400,10.9438598507412,11.4008561961568,10.7784993310185,11.3046464392272,28572237.2421301,0.25,1.0
2004-10-14,36.42,37.17,36.41,36.7,3032200,10.9498729605493,11.175364578353,10.9468664056452,11.0340564978627,10085297.2813358,0.0,1.0
2004-10-15,36.94,37.38,36.63,37.38,2963100,11.1062138155599,11.2385022313381,11.0130106135343,11.2385022313381,9855466.12173538,0.0,1.0
2004-10-18,36.1,37.17,35.98,37.0,2026500,10.8536632036197,11.175364578353,10.8175845447711,11.1242531449842,6740272.71968438,0.0,1.0
2004-10-19,34.9,37.1,34.79,37.1,4454800,10.4928766151337,11.1543186940247,10.4598045111892,11.1543186940247,14816958.7523563,0.0,1.0
2004-10-20,35.93,36.37,35.26,35.26,3201100,10.8025517702509,10.934840186029,10.6011125916795,10.6011125916795,10647069.8262924,0.0,1.0
2004-10-21,36.35,36.7,35.729,36.05,2736900,10.9288270762209,11.0340564978627,10.7421200166795,10.8386304290995,9103109.99580767,0.0,1.0
2004-10-22,35.71,36.5,35.66,36.35,1445100,10.7364075623618,10.9739253997817,10.7213747878415,10.9288270762209,4806497.95569497,0.0,1.0
2004-10-25,36.79,37.27,36.42,36.55,3090800,11.0611154919991,11.2054301273935,10.9498729605493,10.9889581743019,10280204.7480881,0.0,1.0
2004-10-26,37.04,37.04,36.32,36.86,1908300,11.1362793646004,11.1362793646004,10.9198074115088,11.0821613763275,6347131.72019426,0.0,1.0
2004-10-27,37.1,37.22,36.38,37.05,2038700,11.1543186940247,11.1903973528733,10.9378467409331,11.1392859195044,6780850.72470788,0.0,1.0
2004-10-28,35.06,36.2,34.94,35.25,4490700,10.5409814935985,10.8837287526602,10.5049028347499,10.5981060367755,14936364.521237,0.0,1.0
2004-10-29,36.22,36.39,35.48,35.49,3155200,10.8897418624683,10.9408532958371,10.6672567995686,10.6702633544727,10494403.3975564,0.0,1.0
2004-11-01,35.77,36.68,35.75,36.49,1605000,10.7544468917861,11.0280433880546,10.748433781978,10.9709188448776,5338335.90678183,0.0,1.0
2004-11-02,34.99,35.75,34.89,35.7,2537300,10.5199356092702,10.748433781978,10.4898700602297,10.7334010074577,8439227.22509505,0.0,1.0
2004-11-03,36.18,36.18,35.52,35.75,2452300,10.8777156428521,10.8777156428521,10.6792830191848,10.748433781978,8156511.61632469,0.0,1.0
2004-11-04,38.1,38.15,36.8,36.8,3348600,11.4549741844297,11.4700069589499,11.0641220469032,11.0641220469032,11137664.5591587,0.0,1.0
2004-11-05,38.53,38.82,37.69,38.1,2099300,11.5842560453038,11.6714461375212,11.3317054333636,11.4549741844297,6982410.32343124,0.0,1.0
2004-11-08,37.88,38.55,37.75,38.5,1631800,11.3888299765406,11.5902691551119,11.3497447627879,11.5752363805917,5427474.47519414,0.0,1.0
2004-11-09,39.13,39.31,38.07,38.3,2589300,11.7646493395468,11.8187673278197,11.4459545197175,11.5151052825107,8612182.65634282,0.0,1.0
2004-11-10,37.99,39.2,37.77,39.13,1881700,11.4219020804851,11.7856952238751,11.355757872596,11.7646493395468,6258658.36497908,0.0,1.0
2004-11-11,38.86,38.99,37.73,37.99,1601400,11.6834723571374,11.7225575708901,11.3437316529798,11.4219020804851,5326362.06923395,0.0,1.0
2004-11-12,40.38,40.42,39.11,39.25,2494800,12.140468702553,12.1524949221692,11.7586362297387,11.8007279983954,8297869.42070989,0.0,1.0
2004-11-15,39.64,40.6,39.38,40.58,1314500,11.9179836396533,12.2066129104421,11.839813212148,12.200599800634,4372113.73798427,0.0,1.0
2004-11-16,39.46,39.78,39.25,39.5,1368600,11.8638656513804,11.96007540831,11.8007279983954,11.8758918709966,4552053.90780166,0.0,1.0
2004-11-17,40.03,41.42,40.0,40.3,3361400,12.0352392809113,12.4531504125742,12.0262196161991,12.1164162633206,11180238.2037735,0.0,1.0
2004-11-18,39.0,40.04,38.91,40.03,3263400,11.7255641257941,12.0382458358153,11.6985051316577,12.0352392809113,10854283.7371912,0.0,1.0
2004-11-19,39.12,39.48,38.85,39.1,3294700,11.7616427846427,11.8698787611885,11.6804658022334,11.7556296748346,10958389.6025385,0.0,1.0
2004-11-22,38.95,39.5,38.6,39.12,2240700,11.7105313512739,11.8758918709966,11.6053019296321,11.7616427846427,7452716.05378572,0.0,1.0
2004-11-23,38.61,39.2,38.33,39.0,2151500,11.6083084845362,11.7856952238751,11.5241249472228,11.7255641257941,7156030.96787611,0.0,1.0
2004-11-24,39.53,39.7,39.05,39.25,1827200,11.8849115357088,11.9360229690776,11.7405969003144,11.8007279983954,6077387.76876746,0.0,1.0
2004-11-26,40.57,40.8,39.86,40.1,1781600,12.19759324573,12.2667440085231,11.9841278475424,12.0562851652396,5925719.15982711,0.0,1.0
2004-11-29,40.63,41.1,40.3,40.63,3218200,12.2156325751543,12.3569406556446,12.1164162633206,12.2156325751543,10703945.554645,0.0,1.0
2004-11-30,39.13,40.85,39.12,40.4,2199200,11.7646493395468,12.2817767830433,11.7616427846427,12.1464818123611,7314684.31538607,0.0,1.0
2004-12-01,38.78,39.43,38.67,39.05,2300500,11.659419917905,11.8548459866683,11.6263478139605,11.7405969003144,7651614.79972068,0.0,1.0
2004-12-02,37.4,38.61,36.92,38.5,3457500,11.2445153411462,11.6083084845362,11.1002007057518,11.5752363805917,11499873.1449833,0.0,1.0
2004-12-03,37.39,38.09,36.694,37.15,2219400,11.2415087862421,11.4519676295256,11.0322525649203,11.1693514685449,7381870.84829387,0.0,1.0
2004-12-06,36.99,37.44,36.41,36.95,1532700,11.1212465900801,11.2565415607624,10.9468664056452,11.1092203704639,5097861.33602777,0.0,1.0
2004-12-07,36.18,37.17,36.1,37.17,1525800,10.8777156428521,11.175364578353,10.8536632036197,11.175364578353,5074911.48072757,0.0,1.0
2004-12-08,35.99,36.24,33.98,34.0,4920500,10.8205910996752,10.8957549722764,10.2162735639612,10.2222866737693,16365907.6818193,0.0,1.0
2004-12-09,36.74,36.91,35.61,35.8,3005900,11.0460827174789,11.0971941508477,10.7063420133213,10.7634665564982,9997821.74591623,0.0,1.0
2004-12-10,36.61,37.27,36.15,36.15,2307800,11.0069975037262,11.2054301273935,10.86869597814,10.86869597814,7675895.08141508,0.0,1.0
2004-12-13,37.56,37.84,36.77,36.77,1568800,11.292620219611,11.3768037569244,11.055102382191,11.055102382191,5217932.31810551,0.0,1.0
2004-12-14,37.37,37.58,36.95,37.5,1229500,11.235495676434,11.2986333294191,11.1092203704639,11.2745808901867,4089398.12921389,0.0,1.0
2004-12-15,37.78,38.26,37.58,37.8,1530100,11.3587644275001,11.5030790628945,11.2986333294191,11.3647775373082,5089213.56446535,0.0,1.0
2004-12-16,37.25,37.84,37.1,37.53,1795400,11.2745808901867,11.4531581445547,11.2291798933134,11.3593294176834,5931808.07795797,0.25,1.0
2004-12-17,37.61,37.92,37.25,37.25,1625700,11.3835432826824,11.4773720095538,11.2745808901867,11.2745808901867,5371137.5695312,0.0,1.0
2004-12-20,37.3,38.4,37.16,37.61,1705200,11.2897145558111,11.6226551995481,11.2473402920627,11.3835432826824,5633797.00040879,0.0,1.0
2004-12-21,38.15,38.47,37.12,37.3,2752000,11.5469868714261,11.6438423314223,11.2352333595632,11.2897145558111,9092311.36824125,0.0,1.0
2004-12-22,37.95,38.7,37.9,38.1,1680700,11.4864522089284,11.7134571932946,11.471318543304,11.5318532058017,5552851.64120754,0.0,1.0
2004-12-23,37.8,38.25,37.7236,38.0,967900,11.4410512120552,11.5772542026749,11.4179269709811,11.5015858745529,3197837.27228224,0.0,1.0
2004-12-27,37.96,38.2,37.77,37.77,999700,11.4894789420533,11.5621205370505,11.4319710126806,11.4319710126806,3302901.04463329,0.0,1.0
2004-12-28,38.1,38.31,37.92,38.1,772000,11.5318532058017,11.5954146014242,11.4773720095538,11.5318532058017,2550604.78789326,0.0,1.0
2004-12-29,38.37,38.49,37.71,38.0,1008700,11.6135750001735,11.6498957976721,11.4138106139313,11.5015858745529,3332636.07454395,0.0,1.0
2004-12-30,38.2,38.4,37.99,38.28,1166200,11.5621205370505,11.6226551995481,11.498559141428,11.5863344020496,3852999.09798073,0.0,1.0
2004-12-31,38.23,38.49,38.1,38.1,622900,11.5712007364251,11.6498957976721,11.5318532058017,11.5318532058017,2057994.45903979,0.0,1.0
2005-01-03,37.21,38.08,37.18,38.08,3000600,11.2624739576871,11.5257997395519,11.2533937583125,11.5257997395519,9913658.97221833,0.0,1.0
2005-01-04,35.74,36.75,35.55,36.74,4281000,10.8175441883294,11.1232442339426,10.7600362589567,11.1202175008177,14143962.5608434,0.0,1.0
2005-01-05,35.33,36.04,35.22,35.6,3051700,10.6934481302093,10.9083461820759,10.6601540658356,10.7751699245811,10082487.8642666,0.0,1.0
2005-01-06,35.28,35.64,35.13,35.28,2083200,10.6783144645849,10.7872768570806,10.6329134677116,10.6783144645849,6882668.25665702,0.0,1.0
2005-01-07,35.62,36.23,35.28,35.62,2829200,10.7812233908309,10.9658541114487,10.6783144645849,10.7812233908309,9347371.84703055,0.0,1.0
2005-01-10,35.43,36.0,35.18,35.7,2812700,10.7237154614581,10.8962392495764,10.648047133336,10.8054372558299,9292857.62552768,0.0,1.0
2005-01-11,35.56,35.91,35.19,35.7,1941800,10.7630629920816,10.8689986514524,10.6510738664609,10.8054372558299,6415497.89783823,0.0,1.0
2005-01-12,35.8,35.86,35.12,35.85,2329700,10.9113729152008,10.9296601323771,10.7041177872026,10.9266122628477,7643699.89442938,0.25,1.0
2005-01-13,36.26,36.61,35.14,35.62,2666400,11.0515749135525,11.158250347081,10.7102135262613,10.8565112636719,8748405.97437721,0.0,1.0
2005-01-14,36.61,36.93,36.1,36.24,2206900,11.158250347081,11.2557821720214,11.0028090010824,11.0454791744938,7240795.50887079,0.0,1.0
2005-01-18,38.2,38.49,36.6,37.4,4345000,11.6428616022534,11.7312498186055,11.1552024775517,11.3990320399025,14255859.5704578,0.0,1.0
2005-01-19,37.16,38.0,37.08,37.95,3042900,11.3258831711973,11.5819042116657,11.3015002149622,11.5666648640187,9983695.07179426,0.0,1.0
2005-01-20,36.78,37.14,36.47,36.8,1826500,11.2100641290806,11.3197874321385,11.1155801736696,11.2161598681394,5992710.58813378,0.0,1.0
2005-01-21,37.34,37.64,36.79,36.79,2489800,11.3807448227262,11.4721809086078,11.21311199861,11.21311199861,8168984.84661127,0.0,1.0
2005-01-24,37.35,37.79,37.24,37.48,1902300,11.3837926922556,11.5178989515486,11.3502661274323,11.4234149961376,6241408.89778641,0.0,1.0
2005-01-25,36.82,37.84,36.71,37.5,1521700,11.2222556071981,11.5331382991955,11.1887290423749,11.4295107351964,4992667.78098177,0.0,1.0
2005-01-26,37.3,37.46,36.97,37.15,1578200,11.3685533446087,11.4173192570788,11.2679736501389,11.3228353016679,5178043.17010276,0.0,1.0
2005-01-27,37.06,37.15,36.41,37.0,2086400,11.2954044759034,11.3228353016679,11.0972929564933,11.2771172587271,6845437.37809051,0.0,1.0
2005-01-28,35.96,37.25,35.91,37.11,2001600,10.960138827671,11.3533139969617,10.944899480024,11.3106438235503,6567210.24539203,0.0,1.0
2005-01-31,36.81,36.85,35.73,36.09,1316700,11.2192077376688,11.2313992157863,10.8900378284951,10.999761131553,4320066.81160455,0.0,1.0
2005-02-01,37.07,37.47,36.61,36.65,1600800,11.2984523454328,11.4203671266082,11.158250347081,11.1704418251986,5252193.32575119,0.0,1.0
2005-02-02,37.66,37.93,37.2,37.23,2399900,11.4782766476665,11.56056912496,11.3380746493148,11.347218257903,7874024.71418687,0.0,1.0
2005-02-03,37.37,37.48,36.92,37.44,1448400,11.3898884313144,11.4234149961376,11.252734302492,11.41122351802,4752171.92217516,0.0,1.0
2005-02-04,37.13,37.7,36.58,37.37,2143100,11.3167395626091,11.4904681257841,11.1491067384929,11.3898884313144,7031468.96327922,0.0,1.0
2005-02-07,36.72,37.51,36.58,37.29,1687500,11.1917769119043,11.4325586047258,11.1491067384929,11.3655054750793,5536654.32109266,0.0,1.0
2005-02-08,36.25,36.54,35.75,36.52,2288900,11.0485270440232,11.1369152603753,10.8961335675539,11.1308195213166,7509835.8966216,0.0,1.0
2005-02-09,35.91,36.15,35.62,35.8,1511900,10.944899480024,11.0180483487293,10.8565112636719,10.9113729152008,4960514.17366521,0.0,1.0
2005-02-10,37.12,37.18,36.08,36.11,1708900,11.3136916930797,11.331978910256,10.9967132620236,11.0058568706118,5606867.30033497,0.0,1.0
2005-02-11,38.08,38.17,36.81,37.28,2673900,11.6062871679007,11.6337179936652,11.2192077376688,11.3624576055499,8773013.3269154,0.0,1.0
2005-02-14,38.17,38.5,37.79,38.25,2356700,11.6337179936652,11.7342976881349,11.5178989515486,11.6581009499003,7732286.36356687,0.0,1.0
2005-02-15,38.13,38.88,37.98,38.45,1821200,11.6215265155477,11.8501167302516,11.5758084726069,11.719058340488,5975321.39234011,0.0,1.0
2005-02-16,39.17,39.57,38.06,38.39,3077600,11.9385049466038,12.0604197277792,11.600191428842,11.7007711233117,10097545.0895376,0.0,1.0
2005-02-17,39.7,40.69,39.01,39.17,5929300,12.1000420316612,12.4017811150704,11.8897390341336,11.9385049466038,19453916.7206251,0.0,1.0
2005-02-18,39.73,40.17,39.4,39.7,4345800,12.1091856402494,12.2432918995423,12.0086059457796,12.1000420316612,14258484.3547286,0.0,1.0
2005-02-22,39.69,40.6,39.4,40.25,4381900,12.0969941621318,12.3743502893059,12.0086059457796,12.2676748557774,14376927.7449458,0.0,1.0
2005-02-23,39.81,39.88,39.02,39.88,2866000,12.1335685964845,12.1549036831902,11.892786903663,12.1549036831902,9403289.64992684,0.0,1.0
2005-02-24,40.46,40.46,38.72,39.81,3057100,12.3316801158945,12.3316801158945,11.8013508177814,12.1335685964845,10030284.9926,0.0,1.0
2005-02-25,41.1,41.25,40.25,40.46,3881800,12.5267437657752,12.572461808716,12.2676748557774,12.3316801158945,12736109.4776993,0.0,1.0
2005-02-28,41.82,42.07,41.44,41.45,3729800,12.746190371891,12.8223871101256,12.6303713297743,12.6334191993037,12237400.4662586,0.0,1.0
2005-03-01,41.27,41.98,41.17,41.82,3243200,12.5785575477748,12.7949562843612,12.5480788524809,12.746190371891,10640875.4335809,0.0,1.0
2005-03-02,41.78,41.88,40.57,41.0,2532100,12.7339988937734,12.7644775890673,12.3652066807178,12.4962650704814,8307770.31492669,0.0,1.0
2005-03-03,41.41,41.95,41.26,41.78,1666000,12.6212277211862,12.785812675773,12.5755096782454,12.7339988937734,5466113.24381651,0.0,1.0
2005-03-04,43.73,43.9,41.85,41.9,3677900,13.3283334520037,13.3801472340032,12.7553339804791,12.7705733281261,12067117.5866943,0.0,1.0
2005-03-07,42.9,43.72,42.71,43.65,2163700,13.0753602810646,13.3252855824743,13.0174507600063,13.3039504957686,7099057.15825081,0.0,1.0
2005-03-08,43.01,43.5,42.85,43.2,3220000,13.1088868458879,13.2582324528278,13.0601209334177,13.1667963669462,10564756.6897294,0.0,1.0
2005-03-09,42.4,43.51,42.3,43.0,3053000,12.9229668045954,13.2612803223572,12.8924881093015,13.1058389763585,10016832.9732124,0.0,1.0
2005-03-10,40.92,41.85,40.3,41.71,4595700,12.4718821142463,12.7553339804791,12.2829142034244,12.7126638070677,15078401.3413011,0.0,1.0
2005-03-11,40.84,41.48,40.62,41.3,2602400,12.5998926344805,12.7973444289483,12.5320185801321,12.7418111117542,8435152.51147075,0.5,1.0
2005-03-14,40.97,40.99,40.37,40.88,1871800,12.6400000302318,12.6461703988089,12.4548889729181,12.6122333716347,6067060.58675489,0.0,1.0
2005-03-15,41.38,41.55,41.25,41.25,1779000,12.7664925860627,12.8189407189683,12.7263851903114,12.7263851903114,5766268.18241106,0.0,1.0
2005-03-16,40.84,41.88,40.53,41.69,1390800,12.5998926344805,12.9207518004908,12.5042519215351,12.8621332990081,4507996.50820532,0.0,1.0
2005-03-17,41.48,41.5,40.3,40.6,1987500,12.7973444289483,12.8035147975255,12.4332926828982,12.525848211555,6442078.70294659,0.0,1.0
2005-03-18,41.19,41.87,40.61,41.48,2923900,12.7078740845801,12.9176666162022,12.5289333958436,12.7973444289483,9477229.64505431,0.0,1.0
2005-03-21,40.32,41.01,40.17,41.0,1793500,12.4394630514753,12.652340767386,12.3931852871469,12.6492555830974,5813266.99558979,0.0,1.0
2005-03-22,40.07,41.48,40.0,40.42,3302700,12.3623334442613,12.7973444289483,12.3407371542414,12.4703148943609,10705033.1231304,0.0,1.0
2005-03-23,38.91,40.04,38.76,40.01,2921800,12.0044520667883,12.3530778913956,11.9581743024599,12.34382233853,9470422.92038708,0.0,1.0
2005-03-24,38.72,39.4,38.62,38.91,2708900,11.9458335653057,12.1556260969278,11.9149817224201,12.0044520667883,8780350.69102487,0.0,1.0
2005-03-28,38.63,39.2,38.55,39.0,1967800,11.9180669067086,12.0939224111566,11.8933854324002,12.0322187253854,6378225.14297273,0.0,1.0
2005-03-29,37.86,39.0,37.62,38.64,4695400,11.6805077164895,12.0322187253854,11.606463293564,11.9211520909972,15219188.0965108,0.0,1.0
2005-03-30,38.84,38.86,37.885,37.95,2838800,11.9828557767684,11.9890261453455,11.6882206772109,11.7082743750865,9201395.2311571,0.0,1.0
2005-03-31,39.61,39.81,38.91,39.31,2178800,12.2204149669875,12.2821186527588,12.0044520667883,12.1278594383307,7062138.90715977,0.0,1.0
2005-04-01,40.01,40.31,39.1,39.75,2456300,12.34382233853,12.4363778671868,12.063070568271,12.2636075470274,7961598.95247679,0.0,1.0
2005-04-04,39.16,39.62,38.82,39.55,1998200,12.0815816740023,12.2235001512761,11.9766854081913,12.2019038612562,6476760.58577503,0.0,1.0
2005-04-05,38.93,39.68,38.8,39.23,1537800,12.0106224353654,12.2420112570075,11.9705150396142,12.1031779640223,4984467.23491385,0.0,1.0
2005-04-06,38.96,39.3,38.43,38.93,2728200,12.0198779882311,12.1247742540422,11.8563632209374,12.0106224353654,8842907.73201453,0.0,1.0
2005-04-07,38.93,39.7,38.74,39.12,1642200,12.0106224353654,12.2481816255846,11.9520039338828,12.0692409368481,5322858.6898007,0.0,1.0
2005-04-08,38.44,39.05,38.38,38.8,1434000,11.859448405226,12.0476446468282,11.8409372994946,11.9705150396142,4648020.55850333,0.0,1.0
2005-04-11,38.16,38.7,38.02,38.5,2016400,11.7730632451463,11.9396631967286,11.7298706651065,11.8779595109574,6535752.19955797,0.0,1.0
2005-04-12,38.49,38.66,37.54,37.85,2208900,11.8748743266688,11.9273224595743,11.5817818192556,11.6774225322009,7159701.96072386,0.0,1.0
2005-04-13,36.51,37.95,36.25,37.95,4318900,11.3411374447478,11.7884460703419,11.2603733873489,11.7884460703419,13903635.3071468,0.25,1.0
2005-04-14,34.82,36.2,34.57,36.1,6164900,10.8161710716549,11.2448418378491,10.7385133241559,11.2137787388496,19846377.852006,0.0,1.0
2005-04-15,34.18,35.4,34.11,34.7,3157900,10.6173672380576,10.9963370458525,10.5956230687579,10.7788953528554,10166081.6264416,0.0,1.0
2005-04-18,35.2,35.39,34.22,34.25,3400500,10.9342108478533,10.9932307359525,10.6297924776574,10.6391114073573,10947072.602272,0.0,1.0
2005-04-19,36.19,36.37,35.12,35.29,3306200,11.2417355279492,11.2976491061484,10.9093603686536,10.9621676369529,10643496.9673964,0.0,1.0
2005-04-20,36.01,36.97,35.83,36.65,3722400,11.1858219497499,11.4840277001459,11.1299083715507,11.3846257833473,11983350.4057337,0.0,1.0
2005-04-21,36.21,36.48,35.83,36.25,2432000,11.2479481477491,11.331818515048,11.1299083715507,11.2603733873489,7829225.28120143,0.0,1.0
2005-04-22,36.24,37.1,35.92,36.93,2735400,11.257267077449,11.5244097288454,11.1578651606503,11.4716024605461,8805946.88906181,0.0,1.0
2005-04-25,37.19,37.2,35.34,36.33,3545100,11.552366517945,11.555472827845,10.9776991864527,11.2852238665486,11412576.7041066,0.0,1.0
2005-04-26,36.1,37.27,36.1,37.21,1859800,11.2137787388496,11.5772169971447,11.2137787388496,11.5585791377449,5987168.247524,0.0,1.0
2005-04-27,34.86,36.07,34.33,36.06,4243200,10.8285963112547,11.2044598091497,10.6639618865569,11.2013534992497,13659937.7932541,0.0,1.0
2005-04-28,33.97,35.1,33.74,34.86,3810700,10.5521347301584,10.9031477488537,10.4806896024594,10.8285963112547,12267610.5177115,0.0,1.0
2005-04-29,34.66,34.87,34.06,34.3,2393500,10.7664701132556,10.8317026211547,10.5800915192581,10.6546429568571,7705284.00927448,0.0,1.0
2005-05-02,34.78,34.9,34.19,34.66,2452900,10.8037458320551,10.8410215508546,10.6204735479575,10.7664701132556,7896507.68596172,0.0,1.0
2005-05-03,35.39,35.48,34.61,34.78,2282600,10.9932307359525,11.0211875250521,10.7509385637558,10.8037458320551,7348268.76104869,0.0,1.0
2005-05-04,36.03,36.19,35.39,35.98,2939900,11.1920345695499,11.2417355279492,10.9932307359525,11.1765030200501,9464284.29449176,0.0,1.0
2005-05-05,36.29,36.49,35.75,36.25,1888600,11.2727986269488,11.3349248249479,11.105057892351,11.2603733873489,6079882.75743296,0.0,1.0
2005-05-06,36.25,36.5,35.95,36.5,1122400,11.2603733873489,11.3380311348479,11.1671840903502,11.3380311348479,3613290.48339659,0.0,1.0
2005-05-09,36.27,36.48,35.99,36.11,1509100,11.2665860071489,11.331818515048,11.17960932995,11.2168850487495,4858175.93415338,0.0,1.0
2005-05-10,35.54,36.46,35.37,36.25,1542600,11.0398253844519,11.3256058952481,10.9870181161526,11.2603733873489,4966020.93699889,0.0,1.0
2005-05-11,35.25,35.73,34.95,35.21,1595200,10.9497423973531,11.0988452725511,10.8565531003544,10.9373171577533,5135353.68773541,0.0,1.0
2005-05-12,33.07,35.0,32.82,34.3,4205600,10.2725668391622,10.8720846498541,10.1949090916632,10.6546429568571,13538893.8497618,0.0,1.0
2005-05-13,32.06,33.28,31.58,33.15,3781200,9.95882953926639,10.3377993470613,9.80972666406839,10.2974173183619,12172642.5301311,0.0,1.0
2005-05-16,32.08,32.28,31.52,32.0,3673400,9.96504215906631,10.0271683570655,9.79108880466864,9.94019167986664,11825606.9687357,0.0,1.0
2005-05-17,33.5,33.67,32.31,32.45,3586200,10.4061381648604,10.4589454331597,10.0364872867654,10.0799756253648,11544888.0359558,0.0,1.0
2005-05-18,34.43,34.91,33.84,33.94,3023000,10.6950249855565,10.8441278607545,10.511752701459,10.5428158004586,9731804.28662498,0.0,1.0
2005-05-19,34.32,34.46,33.86,34.4,1639000,10.660855576657,10.7043439152564,10.5179653212589,10.6857060558566,5276357.00488861,0.0,1.0
2005-05-20,33.76,34.22,33.58,34.22,2110400,10.4869022222593,10.6297924776574,10.4309886440601,10.6297924776574,6793913.25388466,0.0,1.0
2005-05-23,33.91,34.18,32.314,32.35,2671800,10.5334968707587,10.6173672380576,10.0377298107253,10.0489125263652,8601202.34634619,0.0,1.0
2005-05-24,34.6,34.67,34.01,34.07,2544300,10.7478322538558,10.7695764231555,10.5645599697583,10.583197829158,8190747.48477007,0.0,1.0
2005-05-25,34.62,34.7,34.14,34.59,3865600,10.7540448736557,10.7788953528554,10.6049419984577,10.7447259439559,12444347.5522255,0.0,1.0
2005-05-26,34.94,35.13,34.69,34.85,1924300,10.8534467904544,10.9124666785536,10.7757890429554,10.8254900013548,6194810.1186743,0.0,1.0
2005-05-27,35.54,35.55,35.05,35.16,1316800,11.0398253844519,11.0429316943519,10.8876161993539,10.9217856082535,4239113.42528208,0.0,1.0
2005-05-31,35.3,35.514,34.36,35.16,1791300,10.9652739468529,11.031748978712,10.6732808162568,10.9217856082535,5766649.36110859,0.0,1.0
2005-06-01,36.08,36.43,35.0,35.34,1943700,11.2075661190496,11.3162869655482,10.8720846498541,10.9776991864527,6257263.64271022,0.0,1.0
2005-06-02,36.25,37.37,35.97,36.27,2708800,11.2603733873489,11.6082800961443,11.1733967101501,11.2665860071489,8720314.73754872,0.0,1.0
2005-06-03,36.82,37.2,36.42,36.42,1968000,11.4374330516466,11.555472827845,11.3131806556482,11.3131806556482,6335491.51044587,0.0,1.0
2005-06-06,36.18,37.15,36.01,37.06,1544900,11.2386292180492,11.5399412783452,11.1858219497499,11.5119844892456,4973425.22077636,0.0,1.0
2005-06-07,35.62,36.34,35.55,36.23,2374700,11.0646758636516,11.2883301764486,11.0429316943519,11.254160767549,7644762.03752835,0.0,1.0
2005-06-08,34.96,35.77,34.88,35.62,1921600,10.8596594102543,11.1112705121509,10.8348089310546,11.0646758636516,6186118.13337034,0.0,1.0
2005-06-09,34.98,35.11,34.5,35.06,1887900,10.8658720300542,10.9062540587537,10.7167691548562,10.8907225092539,6077629.2797616,0.0,1.0
2005-06-10,35.73,35.85,34.85,35.08,1676600,11.0988452725511,11.1361209913506,10.8254900013548,10.8969351290538,5397400.94838088,0.0,1.0
2005-06-13,35.99,36.22,35.38,35.83,3481400,11.17960932995,11.2510544576491,10.9901244260526,11.1299083715507,11207510.2360093,0.0,1.0
2005-06-14,35.39,36.28,35.11,35.99,1931000,10.9932307359525,11.2696923170488,10.9062540587537,11.17960932995,6216379.11924341,0.0,1.0
2005-06-15,36.68,36.68,35.92,36.1,2205000,11.3939447130471,11.3939447130471,11.1578651606503,11.2137787388496,7098454.6649051,0.0,1.0
2005-06-16,38.0,38.34,37.27,37.27,3566800,11.8039776198416,11.9095921564402,11.5772169971447,11.5772169971447,11482434.51192,0.0,1.0
2005-06-17,38.54,38.8,38.23,38.5,3555000,11.9717183544394,12.0524824118383,11.8754227475407,11.9592931148396,11444447.3168878,0.0,1.0
2005-06-20,37.53,38.63,37.49,38.54,2150700,11.6579810545436,11.999675143539,11.6455558149438,11.9717183544394,6923649.18268088,0.0,1.0
2005-06-21,37.3,37.75,36.67,37.4,2133900,11.5865359268446,11.7263198723427,11.3908384031472,11.6175990258441,6869565.71856729,0.0,1.0
2005-06-22,36.92,37.55,36.74,37.4,1671700,11.4684961506461,11.6641936743435,11.4125825724469,11.6175990258441,5381626.60468111,0.0,1.0
2005-06-23,36.28,37.11,36.0,36.6,2334000,11.2696923170488,11.5275160387453,11.18271563985,11.3690942338475,7513738.40720565,0.0,1.0
2005-06-24,36.68,37.3,36.34,36.4,1849700,11.3939447130471,11.5865359268446,11.2883301764486,11.3069680358483,5954653.78397958,0.0,1.0
2005-06-27,36.74,37.05,36.4,36.74,1040300,11.4125825724469,11.5088781793456,11.3069680358483,11.4125825724469,3348989.7450797,0.0,1.0
2005-06-28,37.15,37.33,36.75,36.94,1153700,11.5399412783452,11.5958548565444,11.4156888823468,11.4747087704461,3714053.12784625,0.0,1.0
2005-06-29,37.9,38.15,36.9,37.1,2422700,11.7729145208421,11.850572268341,11.4622835308462,11.5244097288454,7799286.22070996,0.0,1.0
2005-06-30,37.44,38.49,37.24,38.0,2556700,11.630024265444,11.9561868049396,11.5678980674448,11.8039776198416,8230666.23209196,0.0,1.0
2005-07-01,37.93,37.95,37.12,37.65,1929100,11.7822334505419,11.7884460703419,11.5306223486453,11.6952567733431,6210262.53699248,0.0,1.0
2005-07-05,37.98,38.06,37.21,37.93,1751200,11.7977650000417,11.8226154792414,11.5585791377449,11.7822334505419,5637557.28307564,0.0,1.0
2005-07-06,38.37,38.68,37.92,38.14,1626000,11.9189110861401,12.0152066930388,11.779127140642,11.8474659584411,5234506.70527694,0.0,1.0
2005-07-07,38.22,38.29,37.69,38.05,1402400,11.8723164376407,11.8940606069404,11.7076820129429,11.8195091693414,4514681.55195596,0.0,1.0
2005-07-08,38.81,39.03,38.5,38.54,1659000,12.0555887217383,12.1239275395373,11.9592931148396,11.9717183544394,5340742.08121428,0.0,1.0
2005-07-11,39.43,39.65,38.83,39.1,2139900,12.2481799355357,12.3165187533348,12.0618013415382,12.1456717088371,6888881.24146501,0.0,1.0
2005-07-12,39.2,39.5,38.98,39.47,1336700,12.1767348078366,12.2699241048354,12.1083959900376,12.2606051751355,4303176.57622614,0.0,1.0
2005-07-13,39.33,39.46,38.7,39.01,1603700,12.2947745840351,12.3354132999243,12.0978331147256,12.1947408218461,5130107.96325633,0.25,1.0
2005-07-14,38.73,39.83,38.72,39.5,2227300,12.1072112799308,12.4510773374553,12.1040852248624,12.3479175201979,7124954.45941314,0.0,1.0
2005-07-15,38.6,38.72,38.41,38.61,1345800,12.0665725640415,12.1040852248624,12.0071775177418,12.0696986191099,4305106.50180857,0.0,1.0
2005-07-18,38.65,39.36,38.55,38.58,2512900,12.0822028393835,12.3041527492403,12.0509422886995,12.0603204539047,8038566.00415722,0.0,1.0
2005-07-19,38.76,39.25,38.37,38.76,4152400,12.116589445136,12.2697661434878,11.9946732974682,12.116589445136,13283195.302504,0.0,1.0
2005-07-20,39.63,39.87,38.82,38.82,2554700,12.3885562360872,12.4635815577289,12.1353457755464,12.1353457755464,8172280.85909521,0.0,1.0
2005-07-21,40.08,40.75,39.17,40.75,4921900,12.5292287141654,12.7386744037485,12.2447577029406,12.7386744037485,15744764.2229541,0.0,1.0
2005-07-22,40.3,40.4,39.93,40.08,2546300,12.5980019256703,12.6292624763543,12.4823378881393,12.5292287141654,8145409.93130862,0.0,1.0
2005-07-25,40.35,40.73,40.1,40.5,2466400,12.6136322010123,12.7324222936117,12.5354808243022,12.6605230270384,7889816.22533858,0.0,1.0
2005-07-26,39.48,40.34,39.23,40.1,2327500,12.3416654100611,12.6105061459439,12.263514033351,12.5354808243022,7445486.24086748,0.0,1.0
2005-07-27,39.67,39.93,39.4,39.6,1850400,12.4010604563608,12.4823378881393,12.3166569695139,12.379178070882,5919281.52098869,0.0,1.0
2005-07-28,40.01,40.18,39.4,39.8,2221200,12.5073463286866,12.5604892648494,12.3166569695139,12.4416991722501,7105441.0475681,0.0,1.0
2005-07-29,40.28,40.4,39.75,40.01,2277700,12.5917498155335,12.6292624763543,12.426068896908,12.5073463286866,7286180.02613268,0.0,1.0
2005-08-01,40.55,40.7,40.07,40.5,1841400,12.6761533023804,12.7230441284065,12.526102659097,12.6605230270384,5890491.24121734,0.0,1.0
2005-08-02,41.16,41.65,40.55,40.6,2724500,12.8668426615531,13.0200193599049,12.6761533023804,12.6917835777224,8715457.47078126,0.0,1.0
2005-08-03,41.77,42.17,41.12,41.21,2264400,13.0575320207258,13.1825742234619,12.8543384412795,12.8824729368951,7243634.39047056,0.0,1.0
2005-08-04,41.78,42.3,41.58,42.01,2226600,13.0606580757942,13.2232129393512,12.9981369744261,13.1325573423675,7122715.21543092,0.0,1.0
2005-08-05,41.02,42.0,40.77,41.81,1635200,12.8230778905954,13.1294312872991,12.7449265138853,13.0700362409994,5230873.94245607,0.0,1.0
2005-08-08,41.01,41.7,40.96,41.05,1917900,12.819951835527,13.0356496352469,12.804321560185,12.8324560558006,6135208.61927378,0.0,1.0
2005-08-09,40.93,41.06,40.02,40.95,2435100,12.7949433949798,12.835582110869,12.510472383755,12.8011955051166,7789690.03013376,0.0,1.0
2005-08-10,41.91,42.46,41.0,41.0,3317600,13.1012967916834,13.2732298204457,12.8168257804586,12.8168257804586,10612736.907713,0.0,1.0
2005-08-11,43.15,43.47,41.85,42.15,3717300,13.4889276201656,13.5889613823545,13.082540461273,13.1763221133251,11891345.2215582,0.0,1.0
2005-08-12,43.35,43.49,42.63,43.2,2039000,13.5514487215337,13.5952134924913,13.3263727566086,13.5045578955076,6522597.82819709,0.0,1.0
2005-08-15,43.3,43.48,42.91,43.22,1597000,13.5358184461917,13.5920874374229,13.4139022985239,13.5108100056444,5108675.19942655,0.0,1.0
2005-08-16,42.54,43.39,42.49,43.05,2226000,13.2982382609929,13.5639529418073,13.2826079856509,13.4576670694815,7120795.86344618,0.0,1.0
2005-08-17,40.76,42.31,40.66,41.95,4010200,12.7418004588169,13.2263389944196,12.7105399081329,13.113801011957,12828308.8821167,0.0,1.0
2005-08-18,40.81,41.3,40.63,40.82,2604700,12.7574307341589,12.9106074325107,12.7011617429276,12.7605567892273,8332226.85782493,0.0,1.0
2005-08-19,41.12,41.27,40.59,41.1,1578800,12.8543384412795,12.9012292673055,12.688657522654,12.8480863311427,5050454.85588895,0.0,1.0
2005-08-22,41.44,42.0,41.17,41.35,1892300,12.9543722034684,13.1294312872991,12.8699687166215,12.9262377078528,6053316.26792417,0.0,1.0
2005-08-23,40.8,41.8,40.54,41.55,2370000,12.7543046790905,13.066910185931,12.673027247312,12.9887588092209,7581440.33978772,0.0,1.0
2005-08-24,39.86,40.59,39.71,39.85,2671200,12.4604555026605,12.688657522654,12.4135646766344,12.4573294475921,8544955.03613541,0.0,1.0
2005-08-25,40.24,40.34,39.78,39.8,1716200,12.5792455952599,12.6105061459439,12.4354470621133,12.4416991722501,5489986.46039816,0.0,1.0
2005-08-26,39.85,40.86,39.75,40.06,1563500,12.4573294475921,12.773061009501,12.426068896908,12.5229766040286,5001511.38027767,0.0,1.0
2005-08-29,40.8,41.13,39.54,39.81,2232900,12.7543046790905,12.8574644963479,12.3604217404716,12.4448252273185,7142868.41127089,0.0,1.0
2005-08-30,41.16,41.35,40.07,40.07,2569300,12.8668426615531,12.9262377078528,12.526102659097,12.526102659097,8218985.09072428,0.0,1.0
2005-08-31,42.17,42.18,41.33,41.36,2434300,13.1825742234619,13.1857002785303,12.919985597716,12.9293637629212,7787130.89415413,0.0,1.0
2005-09-01,43.32,43.54,42.7,42.81,2592700,13.5420705563285,13.6108437678334,13.3482551420874,13.3826417478398,8293839.81812976,0.0,1.0
2005-09-02,42.97,43.76,42.97,43.55,2082800,13.4326586289343,13.6796169793383,13.4326586289343,13.6139698229018,6662710.52308432,0.0,1.0
2005-09-06,42.98,42.98,41.91,42.54,2296200,13.4357846840027,13.4357846840027,13.1012967916834,13.2982382609929,7345360.04566268,0.0,1.0
2005-09-07,42.69,43.14,42.41,42.73,1994500,13.345129087019,13.4858015650972,13.2575995451037,13.3576333072926,6380245.88932766,0.0,1.0
2005-09-08,42.9,43.64,42.72,42.9,2518800,13.4107762434555,13.6421043185174,13.3545072522242,13.4107762434555,8057439.63200728,0.0,1.0
2005-09-09,43.73,43.8,42.81,43.05,1949800,13.6702388141331,13.6921211996119,13.3826417478398,13.4576670694815,6237254.1664633,0.0,1.0
2005-09-12,44.29,44.37,43.47,43.87,1923100,13.8452978979637,13.8703063385109,13.5889613823545,13.7140035850907,6151843.00314167,0.0,1.0
2005-09-13,42.35,43.12,42.13,42.9,3273300,13.3951459681135,13.6386940766246,13.3255607942531,13.5691089027643,10348842.4336688,0.5,1.0
2005-09-14,42.95,43.02,42.3,42.4,2012800,13.5849237150053,13.6070644521426,13.3793311558725,13.4109607803544,6363654.43145709,0.0,1.0
2005-09-15,42.98,43.43,42.65,43.35,1936600,13.5944126023499,13.7367459125187,13.4900348415594,13.7114422129331,6122741.04330276,0.0,1.0
2005-09-16,43.8,43.87,43.23,43.4,2226500,13.853775523102,13.8759162602394,13.6734866635548,13.7272570251741,7039286.85991616,0.0,1.0
2005-09-19,44.45,44.75,43.95,44.35,2596200,14.0593680822348,14.1542569556807,13.9012199598249,14.0277384577528,8208127.7995573,0.0,1.0
2005-09-20,44.33,45.3,44.16,44.68,4149600,14.0214125328564,14.3282198903315,13.9676421712371,14.1321162185433,13119346.3974436,0.0,1.0
2005-09-21,45.28,45.5,44.4,44.4,2618500,14.3218939654351,14.3914791392954,14.0435532699938,14.0435532699938,8278631.32391219,0.0,1.0
2005-09-22,45.02,45.68,44.7,45.6,3179900,14.239656941782,14.448412463363,14.1384421434397,14.4231087637774,10053549.6455636,0.0,1.0
2005-09-23,45.76,45.86,44.52,44.8,2694900,14.4737161629486,14.5053457874305,14.0815088193722,14.1700717679217,8520177.03067057,0.0,1.0
2005-09-26,47.05,47.37,45.3,45.76,5146000,14.881738318766,14.9829531171082,14.3282198903315,14.4737161629486,16269557.6829681,0.0,1.0
2005-09-27,47.02,47.45,46.56,47.05,4457900,14.8722494314214,15.0082568166938,14.7267531588043,14.881738318766,14094065.5256322,0.0,1.0
2005-09-28,48.31,48.9,47.34,48.0,3720900,15.2802715872387,15.4668863716824,14.9734642297637,15.1822197513446,11763971.469599,0.0,1.0
2005-09-29,48.97,49.21,47.77,48.31,4594800,15.4890271088197,15.5649382075765,15.1094716150361,15.2802715872387,14526887.6101248,0.0,1.0
2005-09-30,48.59,49.48,48.49,48.97,2454600,15.3688345357883,15.6503381936778,15.3372049113063,15.4890271088197,7760446.22786893,0.0,1.0
2005-10-03,48.22,48.69,47.73,48.41,2498500,15.251804925205,15.4004641602702,15.0968197652433,15.3119012117207,7899240.16146441,0.0,1.0
2005-10-04,46.99,48.87,46.89,47.5,4659200,14.8627605440768,15.4573974843378,14.8311309195948,15.0240716289348,14730494.2006384,0.0,1.0
2005-10-05,45.08,46.2,45.03,45.55,4099000,14.2586347164712,14.6128865106692,14.2428199042302,14.4072939515364,12959369.7906114,0.0,1.0
2005-10-06,45.65,46.52,44.66,45.07,3097600,14.4389235760184,14.7141013090115,14.1257902936469,14.255471754023,9793350.53998487,0.0,1.0
2005-10-07,47.02,47.14,46.01,46.25,1974100,14.8722494314214,14.9102049807997,14.5527902241535,14.6287013229102,6241300.78156769,0.0,1.0
2005-10-10,46.72,48.21,46.42,47.26,1528000,14.7773605579755,15.2486419627568,14.6824716845296,14.9481605301781,4830914.13516814,0.0,1.0
2005-10-11,47.71,48.29,47.0,47.0,2555300,15.0904938403469,15.2739456623424,14.865923506525,14.865923506525,8078818.64502305,0.0,1.0
2005-10-12,45.98,47.72,45.63,47.57,3514700,14.6223753980138,15.1757232273427,14.5110698001603,15.1280208282627,11051959.8629612,0.25,1.0
2005-10-13,45.87,46.14,43.41,45.42,3138000,14.5873936386884,14.6732579570326,13.8050742937751,14.4442864414482,9867428.24422349,0.0,1.0
2005-10-14,46.15,46.15,45.02,45.59,2143100,14.6764381169712,14.6764381169712,14.3170800439013,14.4983491604056,6738969.23843065,0.0,1.0
2005-10-17,47.94,48.21,46.86,47.0,2390500,15.2456867459935,15.3315510643377,14.9022294726169,14.9467517117584,7516917.5327649,0.0,1.0
2005-10-18,46.4,48.94,46.4,48.7,2932000,14.755942115438,15.5637027398607,14.755942115438,15.4873789013326,9219662.0816008,0.0,1.0
2005-10-19,46.92,46.93,45.0,46.03,3592900,14.921310432249,14.9244905921877,14.310719724024,14.6382761977072,11297859.445083,0.0,1.0
2005-10-20,45.02,48.05,44.5,47.35,4326200,14.3170800439013,15.2806685053189,14.1517117270904,15.0580573096119,13603718.3142637,0.0,1.0
2005-10-21,46.2,46.299,43.96,45.32,5014800,14.6923389166646,14.7238225000574,13.9799830904021,14.4124848420615,15769018.2151472,0.0,1.0
2005-10-24,48.13,48.45,46.16,46.27,2928700,15.3061097848283,15.4078749028658,14.6796182769099,14.7146000362353,9209285.24501507,0.0,1.0
2005-10-25,48.49,49.4,48.37,48.37,3624200,15.4205955426205,15.7099900970396,15.3824336233564,15.3824336233564,11396282.1678504,0.0,1.0
2005-10-26,48.62,50.23,48.53,49.2,3639800,15.4619376218232,15.9739433719494,15.4333161823752,15.6463868982662,11445336.3044374,0.0,1.0
2005-10-27,47.82,49.65,47.81,49.6,3100600,15.2075248267295,15.7894940955064,15.2043446667908,15.7735932958131,9749824.09625215,0.0,1.0
2005-10-28,49.36,49.5,47.12,48.06,2903800,15.6972694572849,15.7417916964264,14.9849136310224,15.2838486652576,9130987.29623206,0.0,1.0
2005-10-31,49.42,50.25,48.75,50.0,3093500,15.716350416917,15.9803036918268,15.503279701026,15.90079969336,9727498.17511322,0.0,1.0
2005-11-01,50.01,50.38,49.01,49.1,3518700,15.9039798532986,16.0216457710295,15.5859638594314,15.6145852988795,11064537.8467015,0.0,1.0
2005-11-02,50.95,51.34,50.12,50.4,2138000,16.2029148875338,16.326941125142,15.938961612624,16.0280060909068,6722932.30916182,0.0,1.0
2005-11-03,51.19,51.87,50.77,51.06,2029900,16.2792387260619,16.4954896018916,16.1456720086377,16.2378966468592,6383012.29858166,0.0,1.0
2005-11-04,50.28,51.17,49.4,51.15,1930000,15.9898441716428,16.2728784061846,15.7099900970396,16.2665180863072,6068877.15466898,0.0,1.0
2005-11-07,49.87,50.38,49.66,50.1,2198000,15.8594576141572,16.0216457710295,15.7926742554451,15.9326012927467,6911602.06526553,0.0,1.0
2005-11-08,49.82,50.3,49.45,49.79,1443900,15.8435568144639,15.9962044915201,15.725890896733,15.8340163346478,4540337.68063551,0.0,1.0
2005-11-09,50.18,50.49,49.73,49.75,2339400,15.958042572256,16.0566275303549,15.8149353750158,15.8212956948932,7356233.79048326,0.0,1.0
2005-11-10,50.05,50.99,49.65,50.42,1940700,15.9167004930533,16.2156355272885,15.7894940955064,16.0343664107842,6102523.26117416,0.0,1.0
2005-11-11,50.97,50.99,49.97,50.26,2069300,16.2092752074111,16.2156355272885,15.8912592135439,15.9834838517654,6506905.4384231,0.0,1.0
2005-11-14,50.6,51.36,50.24,50.85,1616700,16.0916092896803,16.3333014450193,15.9771235318881,16.1711132881471,5083706.57821417,0.0,1.0
2005-11-15,49.83,50.95,49.6,50.75,2672200,15.8467369744025,16.2029148875338,15.7735932958131,16.1393116887604,8402722.03767177,0.0,1.0
2005-11-16,51.8,51.91,50.1,50.19,2947500,16.4732284823209,16.5082102416463,15.9326012927467,15.9612227321947,9268401.76859424,0.0,1.0
2005-11-17,51.92,52.53,51.63,52.25,2002300,16.511390401585,16.705380157844,16.4191657633635,16.6163356795611,6296224.21077394,0.0,1.0
2005-11-18,51.37,52.83,51.04,52.58,1932800,16.336481604958,16.8007849560041,16.2315363269818,16.7212809575373,6077681.74328717,0.0,1.0
2005-11-21,52.03,52.03,50.97,51.16,2260000,16.5463721609104,16.5463721609104,16.2092752074111,16.2696982462459,7106560.81323933,0.0,1.0
2005-11-22,52.54,52.6,51.33,52.03,2501500,16.7085603177826,16.7276412774147,16.3237609652033,16.5463721609104,7865956.58155675,0.0,1.0
2005-11-23,51.73,52.25,51.47,51.75,1489700,16.4509673627502,16.6163356795611,16.3682832043447,16.4573276826276,4684355.59446135,0.0,1.0
2005-11-25,53.23,53.27,52.2,52.2,787900,16.927991353551,16.9407119933057,16.6004348798678,16.6004348798678,2477548.34723508,0.0,1.0
2005-11-28,52.44,53.79,52.42,53.7,1890800,16.6767587183959,17.1060803101166,16.6703983985186,17.0774588706686,5945612.91401459,0.0,1.0
2005-11-29,52.06,52.43,50.2,50.47,3575100,16.5559126407264,16.6735785584572,15.9644028921334,16.0502672104775,11241887.4174389,0.0,1.0
2005-11-30,52.11,52.36,51.67,51.83,2596500,16.5718134404197,16.6513174388865,16.4318864031182,16.4827689621369,8164683.69538761,0.0,1.0
2005-12-01,54.34,54.4,52.63,52.87,3064100,17.2809891067436,17.3000700663756,16.7371817572307,16.8135055957588,9635049.99462242,0.0,1.0
2005-12-02,53.7,54.25,53.17,54.25,2157500,17.0774588706686,17.2523676672955,16.908910393919,17.2523676672955,6784249.97989552,0.0,1.0
2005-12-05,54.44,54.69,53.79,54.35,1927300,17.3127907061303,17.3922947045971,17.1060803101166,17.2841692666823,6060387.01564434,0.0,1.0
2005-12-06,54.98,55.17,53.49,53.8,2810000,17.4845193428186,17.5449423816534,17.0106755119565,17.1092604700553,8836033.57752326,0.0,1.0
2005-12-07,54.78,55.82,54.32,55.4,2326500,17.4209161440452,17.7516527776671,17.2746287868663,17.6180860602428,7315669.79292093,0.0,1.0
2005-12-08,55.36,55.59,54.95,55.2,2593800,17.6053654204881,17.6785090990776,17.4749788630026,17.5544828614694,8156193.55636294,0.0,1.0
2005-12-09,55.06,56.1,54.76,56.0,2361100,17.509960622328,17.8406972559499,17.4145558241678,17.8088956565631,7424469.35227407,0.0,1.0
2005-12-12,54.6,56.35,54.26,55.6,2649700,17.3636732651491,17.9202012544167,17.2555478272342,17.6816892590163,8331970.87913286,0.0,1.0
2005-12-13,55.01,55.24,53.81,54.22,2796200,17.6530678195682,17.7268763198136,17.2679799922008,17.3995516665513,8713440.83488387,0.5,1.0
2005-12-14,53.15,54.98,53.05,54.74,2611600,17.0561816871487,17.643440623884,17.0240910348681,17.5664230584105,8138195.43823143,0.0,1.0
2005-12-15,53.45,54.0,53.2,53.4,2626700,17.1524536439906,17.328952231534,17.072227013289,17.1364083178503,8185249.63914935,0.0,1.0
2005-12-16,53.8,54.3885,53.71,53.92,2565200,17.2647709269727,17.4536244156442,17.2358893399202,17.3032797097095,7993605.04600677,0.0,1.0
2005-12-19,53.0,54.76,52.86,54.39,1916000,17.0080457087278,17.5728411888667,16.9631187955349,17.4541057754284,5970586.02375992,0.0,1.0
2005-12-20,52.52,53.97,52.1,53.35,2018300,16.8540105777808,17.3193250358498,16.7192298382022,17.12036299171,6289370.44454836,0.0,1.0
2005-12-21,53.77,53.77,51.94,52.55,2469600,17.2551437312885,17.2551437312885,16.6678847945532,16.863637773465,7695698.97926803,0.0,1.0
2005-12-22,55.15,55.18,53.88,54.49,2046000,17.6979947327611,17.7076219284453,17.2904434487972,17.486196427709,6375688.41576868,0.0,1.0
2005-12-23,55.11,55.65,54.91,55.65,838300,17.6851584718488,17.8584479941642,17.6209771672876,17.8584479941642,2612287.19400728,0.0,1.0
2005-12-27,53.49,55.71,53.4,55.7,1754900,17.1652899049028,17.8777023855325,17.1364083178503,17.8744933203045,5468570.67489368,0.0,1.0
2005-12-28,54.88,55.2,53.92,54.41,1597000,17.6113499716034,17.7140400589014,17.3032797097095,17.4605239058845,4976527.07721534,0.0,1.0
2005-12-29,55.14,55.42,54.04,54.8,1211100,17.694785667533,17.7846394939188,17.3417884924462,17.5856774497789,3773996.20739856,0.0,1.0
2005-12-30,53.8,54.54,53.71,54.4,964300,17.2647709269727,17.5022417538493,17.2358893399202,17.4573148406564,3004924.89703116,0.0,1.0
2006-01-03,56.48,56.53,54.05,54.29,4989200,18.1248004080933,18.1408457342336,17.3449975576743,17.4220151231478,15547206.5708471,0.0,1.0
2006-01-04,59.75,59.88,57.02,57.38,5527500,19.1741647376695,19.2158825856343,18.2980899304087,18.4136162786189,17224642.090988,0.0,1.0
2006-01-05,57.8,59.25,57.27,59.0,2784700,18.5483970181975,19.0137114762664,18.3783165611102,18.9334848455649,8677604.85405231,0.0,1.0
2006-01-06,59.04,60.08,58.6,59.1,3053800,18.9463211064771,19.2800638901956,18.8051222364424,18.9655754978455,9516166.80551048,0.0,1.0
2006-01-09,58.59,59.19,58.2616,59.18,2907800,18.8019131712144,18.9944570848981,18.6965274691248,18.99124801967,9061205.65756214,0.0,1.0
2006-01-10,60.94,60.97,56.05,56.05,5388500,19.5560434998089,19.5656706954931,17.9868106032866,17.9868106032866,16791494.1487632,0.0,1.0
2006-01-11,60.32,61.5,59.93,61.39,2505400,19.3570814556691,19.7357511525804,19.2319279117746,19.7004514350717,7807257.94568271,0.0,1.0
2006-01-12,59.15,60.37,58.71,59.68,2506700,19.0819041123628,19.4754784659905,18.9399592635134,19.2528831348404,7770257.31430743,0.3125,1.0
2006-01-13,60.75,60.85,59.04,59.28,2123000,19.5980671990877,19.630327392008,19.0464179001504,19.1238423631592,6580865.79099003,0.0,1.0
2006-01-17,61.77,63.39,60.11,61.25,5654000,19.9271211668749,20.4497362921839,19.3916019643977,19.7593681636892,17526243.6091651,0.0,1.0
2006-01-18,60.26,60.906,58.1,60.5,4236500,19.4399922537782,19.6483931000434,18.7431720866995,19.5174167167869,13132283.5249784,0.0,1.0
2006-01-19,58.93,59.75,58.6,59.7,3317400,19.0109316879381,19.2754652698846,18.9044730513011,19.2593351734245,10283261.5049601,0.0,1.0
2006-01-20,57.38,60.21,57.12,59.35,3577400,18.5108986976733,19.423862157318,18.4270221960805,19.1464244982034,11089208.3281619,0.0,1.0
2006-01-23,58.3,58.4,55.8,56.75,4584900,18.8076924725401,18.8399526654604,18.0011876495324,18.3076594822753,14212252.2680689,0.0,1.0
2006-01-24,60.22,60.37,58.29,58.37,3678600,19.4270881766101,19.4754784659905,18.8044664532481,18.8302746075843,11402907.6301158,0.0,1.0
2006-01-25,60.47,62.5,60.0,60.47,4047700,19.5077386589108,20.1626205751931,19.3561157521854,19.5077386589108,12547042.139515,0.0,1.0
2006-01-26,61.8,61.88,59.8,61.5,3307300,19.9367992247509,19.9626073790872,19.2915953663448,19.84001864599,10251953.5706742,0.0,1.0
2006-01-27,62.97,64.0,61.95,62.0,3170700,20.3142434819186,20.6465234689977,19.9851895141314,20.0013196105916,9828521.50894585,0.0,1.0
2006-01-30,63.3,63.7,61.95,62.81,2958800,20.4207021185556,20.5497428902368,19.9851895141314,20.2626271732461,9171674.8480364,0.0,1.0
2006-01-31,64.25,64.78,62.75,63.42,4225500,20.7271739512985,20.8981529737762,20.2432710574939,20.45941435006,13098185.7747661,0.0,1.0
2006-02-01,64.31,65.0,63.76,64.5,3426200,20.7465300670507,20.9691253982008,20.569099005989,20.8078244335993,10620519.2525153,0.0,1.0
2006-02-02,62.44,64.69,61.83,64.31,3701600,20.1432644594409,20.8691188001479,19.946477282627,20.7465300670507,11474202.9260145,0.0,1.0
2006-02-03,61.66,62.91,61.0,62.44,2435500,19.8916349546625,20.2948873661664,19.6787176813885,20.1432644594409,7549551.87656911,0.0,1.0
2006-02-06,62.6,63.06,61.44,61.5,2810500,20.1948807681134,20.3432776555468,19.8206625302378,19.84001864599,8711975.17926401,0.0,1.0
2006-02-07,58.02,61.65,57.85,61.5,4347800,18.7173639323633,19.8884089353705,18.6625216043987,19.84001864599,13477290.7612183,0.0,1.0
2006-02-08,57.26,58.65,56.28,57.98,4592900,18.4721864661689,18.9206031477612,18.1560365755499,18.7044598551951,14237050.6318597,0.0,1.0
2006-02-09,56.83,59.48,56.55,58.75,2798800,18.3334676366116,19.1883627489998,18.2431390964347,18.9528633406815,8675707.57221991,0.0,1.0
2006-02-10,51.93,55.0,51.19,53.4,9272900,16.7527181835164,17.7431061061699,16.5139927559062,17.226943019445,28744093.449492,0.0,1.0
2006-02-13,50.95,53.13,50.7,51.89,5632500,16.4365682928974,17.1398404985602,16.3559178105967,16.7398141063483,17459598.0064773,0.0,1.0
2006-02-14,52.48,52.72,50.57,51.3,4137800,16.9301492445781,17.0075737075869,16.3139795598002,16.5494789681185,12826333.7117092,0.0,1.0
2006-02-15,50.27,52.38,49.88,52.18,5304200,16.2171989810393,16.8978890516578,16.0913842286501,16.8333686658172,16441935.1524114,0.0,1.0
2006-02-16,52.28,52.49,50.25,50.6,3931400,16.8656288587375,16.9333752638702,16.2107469424553,16.3236576176763,12186535.9259059,0.0,1.0
2006-02-17,52.95,54.7,52.67,53.25,3669600,17.0817721513036,17.646325527409,16.9914436111267,17.1785527300645,11375009.4708512,0.0,1.0
2006-02-21,54.43,54.75,53.26,53.26,2699500,17.5592230065242,17.6624556238692,17.1817787493566,17.1817787493566,8367897.8816663,0.0,1.0
2006-02-22,55.04,55.34,54.22,54.6,3880700,17.7560101833381,17.852790762099,17.4914766013915,17.6140653344887,12029376.2953815,0.0,1.0
2006-02-23,51.63,55.34,50.77,55.0,5355900,16.6559376047555,17.852790762099,16.3784999456409,17.7431061061699,16602194.5784096,0.0,1.0
2006-02-24,52.87,53.14,51.25,51.91,4619400,17.0559639969674,17.1430665178522,16.5333488716583,16.7462661449324,14319195.2119167,0.0,1.0
2006-02-27,51.46,52.2,51.18,51.87,3824900,16.601095276791,16.8398207044013,16.5107667366141,16.7333620677643,11856407.7079405,0.0,1.0
2006-02-28,50.63,51.49,50.39,51.2,4365900,16.3333356755524,16.6107733346671,16.2559112125437,16.5172187751982,13533397.0592951,0.0,1.0
2006-03-01,52.02,52.52,50.58,50.63,3071600,16.7817523571447,16.9430533217463,16.3172055790923,16.3333356755524,9521331.77748705,0.0,1.0
2006-03-02,53.71,54.23,52.04,52.9,2959700,17.3269496174979,17.4947026206836,16.7882043957288,17.0656420548434,9174464.6639629,0.0,1.0
2006-03-03,53.55,54.2,53.15,53.19,2010800,17.2753333088255,17.4850245628075,17.1462925371442,17.1591966143123,6233068.7388237,0.0,1.0
2006-03-06,51.88,54.0,51.25,53.75,2887800,16.7365880870563,17.4205041769668,16.5333488716583,17.3398536946661,8951589.36939284,0.0,1.0
2006-03-07,50.22,52.05,49.81,51.71,3325000,16.2010688845792,16.7914304150208,16.0688020936059,16.6817457590918,10306819.9505614,0.0,1.0
2006-03-08,48.49,48.87,47.56,48.25,7963100,15.6429675470578,15.765556280155,15.3429477528989,15.5655430840491,24683981.3378393,0.0,1.0
2006-03-09,48.35,50.45,48.32,49.1,3844800,15.5978032769694,16.2752673282959,15.5881252190933,15.8397547238717,11918093.6378702,0.0,1.0
2006-03-10,50.11,50.44,47.11,48.0,3394300,16.1655826723668,16.2720413090038,15.1977768847576,15.4848926017483,10521635.7768994,0.0,1.0
2006-03-13,49.77,50.28,49.05,50.03,2574900,16.2171989810393,16.3833788379879,15.9825921241708,16.3019181237974,7902275.42683744,0.5,1.0
2006-03-14,51.92,52.29,49.95,50.0,3374200,16.9177611230774,17.0383229800793,16.2758506952565,16.2921428380946,10355298.3592508,0.0,1.0
2006-03-15,53.3,53.44,52.06,52.06,2899100,17.3674242654088,17.4130422653555,16.9633791230241,16.9633791230241,8897233.5585632,0.0,1.0
2006-03-16,52.73,53.75,52.06,53.06,2742100,17.1816938370545,17.5140535509516,16.9633791230241,17.2892219797859,8415406.20914635,0.0,1.0
2006-03-17,53.22,54.38,52.8,53.2,3618400,17.3413568368678,17.7193345507116,17.2045028370278,17.3348399797326,11104739.3702546,0.0,1.0
2006-03-20,52.63,53.84,52.35,53.13,1995900,17.1491095513783,17.5433794080602,17.057873551485,17.3120309797593,6125345.2656122,0.0,1.0
2006-03-21,51.0,52.75,51.0,51.71,2943600,16.6179856948564,17.1882106941898,16.6179856948564,16.8493341231574,9033802.45696482,0.0,1.0
2006-03-22,51.68,52.49,51.02,51.3,2507300,16.8395588374545,17.1034915514317,16.6245025519917,16.715738551885,7694813.45982738,0.0,1.0
2006-03-23,52.78,52.94,51.53,51.55,2141600,17.1979859798926,17.2501208369745,16.7906824089402,16.7971992660755,6572493.32172708,0.0,1.0
2006-03-24,53.69,54.25,52.81,53.0,2149200,17.4945029795459,17.6769749793326,17.2077612655955,17.2696714083802,6595817.44819567,0.0,1.0
2006-03-27,56.19,56.8,54.17,54.2,4667200,18.3091101214507,18.5078742640754,17.6509075507916,17.6606828364945,14323468.8229196,0.0,1.0
2006-03-28,56.7,57.94,56.1,57.0,4731600,18.4752899783992,18.879335120784,18.2797842643421,18.5730428354278,14521110.1051008,0.0,1.0
2006-03-29,59.7,60.0,56.75,57.0,4673300,19.4528185486849,19.5505714057135,18.4915821212373,18.5730428354278,14342189.5033746,0.0,1.0
2006-03-30,61.15,61.69,60.37,60.8,4929800,19.9252906909896,20.1012458336411,19.6711332627154,19.811245691123,15129378.7716895,0.0,1.0
2006-03-31,59.77,60.9,59.16,60.9,3656700,19.4756275486582,19.8438299767992,19.2768634060335,19.8438299767992,11222280.6918003,0.0,1.0
2006-04-03,61.48,62.97,61.05,61.7,3676900,20.0328188337211,20.5183246902963,19.8927064053135,20.1045042622087,11284273.7647825,0.0,1.0
2006-04-04,62.19,62.36,60.69,61.0,2532800,20.264167262022,20.3195605476715,19.7754029768792,19.8764142624754,7773072.0420575,0.0,1.0
2006-04-05,64.1,64.94,61.6,63.05,4800500,20.8865271184372,21.1602351181172,20.0719199765325,20.5443921188372,14732561.7253226,0.0,1.0
2006-04-06,64.31,64.98,63.34,64.6,4913400,20.9549541183572,21.1732688323877,20.6388865472982,21.0494485468182,15079047.7619415,0.0,1.0
2006-04-07,61.0,63.59,60.94,63.05,4811400,19.8764142624754,20.7203472614887,19.8568636910696,20.5443921188372,14766013.4330209,0.0,1.0
2006-04-10,62.08,62.75,61.3,62.65,3578100,20.2283245477782,20.4466392618087,19.9741671195039,20.4140549761325,10981060.1206909,0.0,1.0
2006-04-11,61.62,64.87,61.32,63.49,4475700,20.0784368336677,21.1374261181439,19.9806839766392,20.6877629758125,13735762.2151914,0.0,1.0
2006-04-12,62.65,63.32,61.62,61.9,3678800,20.5158808688706,20.735284542967,20.1785886534685,20.2702797411507,11234068.9377715,0.3125,1.0
2006-04-13,63.55,63.72,61.2,62.2,2405500,20.8106022221345,20.8662718110843,20.0410520219454,20.3685201922386,7345752.10117684,0.0,1.0
2006-04-17,65.19,65.56,64.38,65.4,3665700,21.3476500214154,21.4688132444239,21.0824008034778,21.4164183371769,11194065.0497959,0.0,1.0
2006-04-18,69.57,70.68,67.29,67.5,8298600,22.7819606072997,23.1454502763252,22.0353331790311,22.1041014947927,25341699.5995952,0.0,1.0
2006-04-19,72.09,72.2,68.64,70.35,5189900,23.6071803964386,23.6432018951709,22.477415208927,23.0373857801284,15848563.2217409,0.0,1.0
2006-04-20,67.68,71.95,67.6,71.95,6264000,22.1630457654455,23.5613348525976,22.136848311822,23.5613348525976,19128576.6625532,0.0,1.0
2006-04-21,66.5,68.9,66.15,67.77,6488600,21.7766333244995,22.5625569332032,21.6620194648969,22.1925179007719,19814444.8487616,0.0,1.0
2006-04-24,65.9,66.72,64.67,66.5,5119600,21.5801524223236,21.848676321964,21.1773665728629,21.7766333244995,15633885.8687113,0.0,1.0
2006-04-25,66.77,68.2499,65.51,66.45,4499300,21.8650497304787,22.3496698756956,21.4524398359092,21.7602599159848,13739655.9670858,0.0,1.0
2006-04-26,65.57,68.36,65.1,66.77,5159800,21.4720879261268,22.3857241212449,21.318177886089,21.8650497304787,15756645.8913541,0.0,1.0
2006-04-27,63.28,65.46,60.99,61.65,6034400,20.7221858161553,21.4360664273945,19.9722837061838,20.1884126985773,18427439.8168121,0.0,1.0
2006-04-28,64.58,65.99,64.03,64.2,5114600,21.1478944375365,21.6096245576499,20.9677869438752,21.0234565328251,15618617.2091786,0.0,1.0
2006-05-01,65.37,66.5,65.14,65.27,3290400,21.4065942920681,21.7766333244995,21.3312766129007,21.3738474750388,10047999.4652722,0.0,1.0
2006-05-02,64.75,65.85,63.65,65.8,4460900,21.2035640264863,21.5637790138089,20.8433490391638,21.5474056052942,13622392.6618748,0.0,1.0
2006-05-03,63.13,65.32,62.64,65.0,4121300,20.6730655906113,21.3902208835535,20.5126061871676,21.2854310690597,12585345.3064145,0.0,1.0
2006-05-04,66.2,67.66,63.54,64.0,5716300,21.6783928734115,22.1564964020396,20.8073275404315,20.9579628987664,17456047.6973425,0.0,1.0
2006-05-05,66.47,67.96,65.89,67.0,3165400,21.7668092793907,22.2547368531276,21.5768777406206,21.9403674096461,9666282.97695498,0.0,1.0
2006-05-08,66.61,67.97,66.02,66.65,3088100,21.8126548232317,22.2580115348305,21.6194486027587,21.8257535500435,9430229.50057962,0.0,1.0
2006-05-09,69.47,69.85,67.45,67.75,4111400,22.7492137902704,22.8736516949818,22.0877280862781,22.185968537366,12555113.3605398,0.0,1.0
2006-05-10,69.82,70.28,67.88,69.8,4661700,22.863827649873,23.0144630082079,22.2285393995041,22.8572782864671,14235582.0287076,0.0,1.0
2006-05-11,68.22,71.8,67.9,71.2,5478800,22.3398785774038,23.5122146270536,22.23508876291,23.3157337248776,16730786.3695397,0.0,1.0
2006-05-12,65.42,69.09,64.7501,67.99,5376600,21.4229677005828,22.6247758855589,21.2035967733034,22.2645608982364,16418694.9686915,0.0,1.0
2006-05-15,61.5,63.4,60.0,61.07,7290000,20.1392924730334,20.7614819965905,19.6480902175935,19.9984811598073,22261705.5986611,0.0,1.0
2006-05-16,60.63,62.97,58.4,62.95,6113700,19.8543951648783,20.6206706833644,19.1241411451244,20.6141213199585,18669600.7570006,0.0,1.0
2006-05-17,56.94,61.46,56.11,59.35,9544100,18.6460376164963,20.1261937462216,18.3742390351529,19.4352359069029,29145122.689188,0.0,1.0
2006-05-18,54.95,58.2,54.77,57.4,7001300,17.9943759576127,19.0586475110657,17.93543168696,18.7966729748311,21380093.1972437,0.0,1.0
2006-05-19,54.75,55.59,53.05,53.26,11186400,17.9288823235541,18.2039555866004,17.3721864340556,17.4409547498172,34160266.5992952,0.0,1.0
2006-05-22,54.27,54.56,52.21,54.0,8732200,17.7716976018133,17.8666633711984,17.0971131710093,17.6832811958342,26665797.7542701,0.0,1.0
2006-05-23,55.53,57.7,54.5,56.3,9293600,18.1843074963828,18.8949134259191,17.8470152809808,18.4364579875086,28380162.8466004,0.0,1.0
2006-05-24,53.08,55.56,51.89,54.25,7844500,17.3820104791644,18.1941315414916,16.9923233565155,17.7651482384075,23954999.9408364,0.0,1.0
2006-05-25,56.01,56.4,53.55,54.05,6500300,18.3414922181236,18.4692048045379,17.5359205192022,17.6996546043488,19850173.5120681,0.0,1.0
2006-05-26,56.69,57.1722,54.73,56.8,3593300,18.5641705739229,18.7220757256383,17.9223329601482,18.6001920726552,10972974.8597626,0.0,1.0
2006-05-30,54.51,57.58,54.39,56.67,5225600,17.8502899626837,18.8556172454839,17.8109937822485,18.5576212105171,15957581.4508043,0.0,1.0
2006-05-31,55.99,56.67,54.82,55.4,4199500,18.3349428547177,18.5576212105171,17.9518050954746,18.1417366342447,12824147.1415058,0.0,1.0
2006-06-01,55.66,55.88,53.67,54.75,5415700,18.2268783585209,18.2989213559854,17.5752166996374,17.9288823235541,16538095.8862372,0.0,1.0
2006-06-02,56.74,57.23,56.05,56.2,3542300,18.5805439824376,18.7410033858813,18.3545909449353,18.4037111704793,10817234.5325291,0.0,1.0
2006-06-05,51.91,55.71,51.7,55.65,7660200,16.9988727199213,18.2432517670356,16.9301044041598,18.223603676818,23392197.1504615,0.0,1.0
2006-06-06,52.81,53.0,50.98,51.78,7132500,17.2935940731852,17.3558130255409,16.6943273215486,16.9563018577832,21780742.8233814,0.0,1.0
2006-06-07,51.25,53.58,51.13,52.25,6552000,16.7827437275278,17.545744564311,16.7434475470926,17.110211897821,20008051.4516361,0.0,1.0
2006-06-08,49.93,51.07,47.05,50.82,12199400,16.3504857427407,16.723799456875,15.4073774122963,16.6419324143017,37253697.0206182,0.0,1.0
2006-06-09,49.17,51.3,48.77,50.27,5845000,16.1016099333179,16.7991171360425,15.9706226652006,16.4618249206404,17849062.9937139,0.0,1.0
2006-06-12,47.46,49.85,47.3,49.6,6114800,15.5416393621165,16.3242882891173,15.4892444548696,16.242421246544,18672959.8620978,0.0,1.0
2006-06-13,43.75,46.71,43.1,45.51,10186700,14.5723335780485,15.5582560327005,14.3558303363175,15.158557740274,30583167.9334699,0.75,1.0
2006-06-14,45.7,45.88,44.49,44.64,8409300,15.2218433032416,15.2817980471055,14.8188141917115,14.8687764782648,25246942.9847671,0.0,1.0
2006-06-15,49.04,50.19,46.68,46.95,7793500,16.3343368838286,16.7173810807373,15.5482635753898,15.6381956911858,23398148.4965197,0.0,1.0
2006-06-16,48.3,49.7,47.84,49.42,6568600,16.0878562701656,16.5541709446631,15.9346385914021,16.4609080097636,19720674.6922742,0.0,1.0
2006-06-19,46.97,48.299,46.3,47.43,5703800,15.6448573293929,16.0875231882552,15.4216924494548,15.7980750081564,17124316.339828,0.0,1.0
2006-06-20,47.44,48.69,46.69,47.07,4122700,15.8014058272599,16.2177582152042,15.5515943944934,15.6781655204284,12377435.9153913,0.0,1.0
2006-06-21,49.23,49.96,47.37,47.37,4585700,16.3976224467961,16.6407722413555,15.7780900935351,15.7780900935351,13767484.385769,0.0,1.0
2006-06-22,49.19,49.87,48.28,49.4,4201000,16.3842991703819,16.6107948694235,16.0811946319585,16.4542463715565,12612513.2269044,0.0,1.0
2006-06-23,49.8,50.67,48.7,48.78,3485600,16.5874791356987,16.8772603977079,16.2210890343077,16.2477355871362,10464693.1929773,0.0,1.0
2006-06-26,50.8,50.9599,49.75,50.35,5193900,16.9205610460541,16.9738208435199,16.5708250401809,16.7706741863941,15593461.6637035,0.0,1.0
2006-06-27,49.8,51.7,49.32,51.0,5038300,16.5874791356987,17.2203347653739,16.4275998187281,16.9871774281251,15126309.3051922,0.0,1.0
2006-06-28,50.14,50.6,49.35,50.1,3690700,16.7007269852195,16.853944663983,16.4375922760387,16.6874037088053,11080457.6449741,0.0,1.0
2006-06-29,55.26,55.45,50.5,50.94,7426600,18.4061063662391,18.4693919292067,16.8206364729474,16.9671925135038,22296617.6460196,0.0,1.0
2006-06-30,55.41,56.3,54.83,55.89,6207600,18.4560686527924,18.7525115530087,18.2628811447863,18.615947969763,18636857.2024118,0.0,1.0
2006-07-03,58.53,58.64,56.4,57.2,4110000,19.4952842131013,19.5319232232404,18.7858197440443,19.0522852723286,12339307.1560526,0.0,1.0
2006-07-05,56.7,57.94,55.88,57.9,5971700,18.8857443171509,19.2987658859916,18.6126171506595,19.2854426095774,17928623.0033575,0.0,1.0
2006-07-06,57.56,59.38,56.9,57.0,5630600,19.1721947600565,19.7784038369034,18.952360699222,18.9856688902575,16904550.5773406,0.0,1.0
2006-07-07,56.14,58.4,55.89,57.4,4790100,18.6992184473519,19.4519835647551,18.615947969763,19.1189016543997,14381147.2526052,0.0,1.0
2006-07-10,56.65,57.36,55.95,56.35,4672200,18.8690902216331,19.1055783779855,18.6359328843843,18.7691656485265,14027180.2663039,0.0,1.0
2006-07-11,56.89,57.05,55.54,56.7,4974200,18.9490298801184,19.0023229857753,18.4993693011386,18.8857443171509,14933864.14979,0.0,1.0
2006-07-12,55.83,57.88,55.3,57.0,5209900,18.5959630551417,19.2787809713703,18.4194296426533,18.9856688902575,15641497.8959412,0.0,1.0
2006-07-13,53.18,55.62,53.01,55.52,5219600,17.817384089686,18.6348797117024,17.7604274274963,18.6013757927673,15579073.0335483,0.3125,1.0
2006-07-14,54.4,54.79,52.83,54.0,4031900,18.2261319006942,18.3567971845411,17.7001203734131,18.0921162249538,12034114.5995792,0.0,1.0
2006-07-17,51.57,53.8,50.83,53.3,5358600,17.2779709948309,18.0251083870836,17.0300419947111,17.8575887924081,15993949.8730884,0.0,1.0
2006-07-18,51.84,53.22,50.51,53.04,6500400,17.3684315759556,17.83078565726,16.9228294541188,17.7704786031768,19401909.4082454,0.0,1.0
2006-07-19,54.35,55.0,51.61,52.75,5117700,18.2093799412266,18.4271554143048,17.2913725624049,17.673317238265,15274929.5087345,0.0,1.0
2006-07-20,51.21,54.44,51.19,53.95,5421000,17.1573568866645,18.2395334682682,17.1506561028775,18.0753642654862,16180196.7420618,0.0,1.0
2006-07-21,50.5,51.96,50.14,51.85,4428500,16.9194790622253,17.4086362786778,16.7988649540589,17.3717819678491,13217856.7187273,0.0,1.0
2006-07-24,51.0,51.04,47.58,50.0,6698500,17.0869986569008,17.1004002244748,15.9411646293204,16.7519594675498,19993183.5227266,0.0,1.0
2006-07-25,52.1,52.33,50.45,50.83,4143300,17.4555417651869,17.5326007787376,16.9027271027577,17.0300419947111,12366613.0163041,0.0,1.0
2006-07-26,52.26,52.73,50.25,51.1,4549100,17.509148035483,17.666616454478,16.8357192648875,17.1205025758359,13577814.6097239,0.0,1.0
2006-07-27,51.46,53.75,50.9,53.45,4181400,17.2411166840023,18.008356427616,17.0534947379657,17.9078446708107,12480331.0564945,0.0,1.0
2006-07-28,52.9,53.09,51.32,51.85,2645900,17.7235731166677,17.7872305626444,17.1942111974931,17.3717819678491,7897285.10603601,0.0,1.0
2006-07-31,54.56,55.32,52.8,53.53,4803700,18.2797381709903,18.5343679548971,17.6900691977326,17.9346478059588,14337725.712939,0.0,1.0
2006-08-01,55.13,55.25,53.32,54.56,4226200,18.4707105089204,18.5109152116425,17.8642895761951,18.2797381709903,12614046.757296,0.0,1.0
2006-08-02,56.32,57.33,55.35,56.85,5719900,18.8694071442481,19.2077967254926,18.5444191305776,19.0469779146041,17072331.1833461,0.0,1.0
2006-08-03,55.78,56.22,54.78,55.19,4459800,18.6884859819986,18.835903225313,18.3534467926476,18.4908128602815,13311278.6257604,0.0,1.0
2006-08-04,55.13,57.34,54.79,56.55,4009400,18.4707105089204,19.2111471173861,18.3567971845411,18.9464661577988,11966958.2766321,0.0,1.0
2006-08-07,56.0,56.67,55.11,55.45,2958900,18.7621946036558,18.9866708605209,18.4640097251334,18.5779230495127,8831504.17636718,0.0,1.0
2006-08-08,54.39,56.46,54.13,56.1,3127600,18.2227815088007,18.9163126307572,18.1356713195694,18.7956985225909,9335027.36219743,0.0,1.0
2006-08-09,54.5,55.5,53.81,55.05,3991300,18.2596358196293,18.5946750089803,18.0284587789771,18.4439073737723,11912934.7457279,0.0,1.0
2006-08-10,54.23,54.28,53.216,53.9,3596100,18.1691752385045,18.1859271979721,17.8294455005026,18.0586123060187,10733371.2422299,0.0,1.0
2006-08-11,53.5,55.08,53.16,53.9,2233500,17.9245966302783,18.4539585494529,17.8106833058989,18.0586123060187,6666384.32455173,0.0,1.0
2006-08-14,53.11,54.43,53.03,53.5,2281900,17.7939313464314,18.2361830763747,17.7671282112833,17.9245966302783,6810845.03702467,0.0,1.0
2006-08-15,54.18,54.59,53.33,53.8,2521400,18.152423279037,18.2897893466709,17.8676399680886,18.0251083870836,7525686.78572855,0.0,1.0
2006-08-16,54.72,55.33,54.22,54.54,2973200,18.3333444412865,18.5377183467906,18.165824846611,18.2730373872033,8874185.75050693,0.0,1.0
2006-08-17,53.58,54.59,52.91,54.51,3151500,17.9513997654264,18.2897893466709,17.7269235085612,18.2629862115228,9406362.3007946,0.0,1.0
2006-08-18,54.57,54.57,53.5899,54.0,2448300,18.2830885628839,18.2830885628839,17.9547166534009,18.0921162249538,7307503.35428698,0.0,1.0
2006-08-21,57.15,57.47,55.1,55.15,5747900,19.1474896714094,19.2547022120017,18.4606593332399,18.4774112927074,17155903.496347,0.0,1.0
2006-08-22,56.9,57.14,56.17,56.89,3049100,19.0637298740717,19.1441392795159,18.8191512658454,19.0603794821782,9100726.41324856,0.0,1.0
2006-08-23,56.67,57.83,56.38,57.13,2273200,18.9866708605209,19.3753163201681,18.8895094956092,19.1407888876224,6784877.92548513,0.0,1.0
2006-08-24,56.64,57.51,56.02,56.97,1995800,18.9766196848404,19.2681037795758,18.7688953874428,19.0871826173262,5956915.08168362,0.0,1.0
2006-08-25,57.4,57.8,56.9,56.9,2125900,19.2312494687472,19.3652651444876,19.0637298740717,19.0637298740717,6345227.86459123,0.0,1.0
2006-08-28,56.59,57.29,56.35,56.93,1849200,18.9598677253729,19.1943951579186,18.8794583199286,19.0737810497522,5519354.32861475,0.0,1.0
2006-08-29,57.02,57.02,55.63,56.55,2170700,19.1039345767938,19.1039345767938,18.6382301035959,18.9464661577988,6478943.56539263,0.0,1.0
2006-08-30,57.08,57.77,56.62,57.44,2308600,19.1240369281548,19.355213968807,18.9699189010534,19.2446510363212,6890537.20692195,0.0,1.0
2006-08-31,58.21,58.79,57.9,58.0,2486800,19.5026312121215,19.6969539419451,19.3987690634227,19.4322729823578,7422415.28466319,0.0,1.0
2006-09-01,59.36,59.72,57.42,58.34,2572700,19.8879262798751,20.0085403880415,19.2379502525342,19.5461863067371,7678803.20204803,0.0,1.0
2006-09-05,61.59,62.29,60.79,61.6,4156700,20.6350636721278,20.8695911046735,20.367032320647,20.6384140640214,12406608.337526,0.0,1.0
2006-09-06,60.35,61.59,60.23,61.39,2973600,20.2196150773326,20.6350636721278,20.1794103746105,20.5680558342576,8875379.64069265,0.0,1.0
2006-09-07,59.31,60.3,58.95,59.9,2940500,19.8711743204076,20.2028631178651,19.7505602122412,20.0688474421247,8776585.22782375,0.0,1.0
2006-09-08,58.31,59.05,58.28,58.8,2601100,19.5361351310566,19.7840641311763,19.526083955376,19.7003043338386,7763569.40523461,0.0,1.0
2006-09-11,53.95,57.39,53.92,57.2,6572500,18.0753642654862,19.2278990768537,18.0653130898057,19.164241630877,19617108.1142227,0.0,1.0
2006-09-12,53.39,54.68,52.57,53.95,5748200,18.1390217114629,18.57729363519,17.8604302560705,18.3292792907553,16919126.2286244,0.75,1.0
2006-09-13,54.35,54.73,53.32,54.15,3337600,18.4651775616784,18.5942809190554,18.1152395140514,18.3972284262168,9823818.88254703,0.0,1.0
2006-09-14,52.0,55.07,51.2,55.0,5603900,17.6667752200051,18.70979444934,17.3949786781589,18.6860122519285,16494396.7629151,0.0,1.0
2006-09-15,52.1,53.11,51.33,52.3,4837000,17.7007497877359,18.0438929218167,17.4391456162089,17.7686989231974,14237120.0667785,0.0,1.0
2006-09-18,53.44,53.74,51.64,52.15,4323300,18.1560089953283,18.2579326985207,17.5444667761743,17.7177370716013,12725106.7158784,0.0,1.0
2006-09-19,51.26,52.73,50.47,52.3,4295700,17.4153634187973,17.9147895644398,17.1469643337242,17.7686989231974,12643869.4791938,0.0,1.0
2006-09-20,50.73,52.2,50.4,51.36,3901200,17.2352982098242,17.7347243554667,17.1231821363126,17.4493379865281,11482706.8026703,0.0,1.0
2006-09-21,51.61,52.15,50.73,50.73,3623900,17.5342744058551,17.7177370716013,17.2352982098242,17.2352982098242,10666508.044242,0.0,1.0
2006-09-22,50.79,52.5,50.61,52.15,3225300,17.2556829504627,17.836648058659,17.1945287285473,17.7177370716013,9493277.51734147,0.0,1.0
2006-09-25,51.44,51.75,48.95,50.401,4865600,17.4765176407127,17.5818388006781,16.6305509042163,17.1235218819899,14321300.6816038,0.0,1.0
2006-09-26,53.5,53.73,50.8,51.49,5874500,18.1763937359668,18.2545352417476,17.2590804072357,17.4935049245781,17290874.8878004,0.0,1.0
2006-09-27,54.19,54.52,52.27,53.499,4767400,18.4108182533092,18.5229343268207,17.7585065528782,18.1760539902895,14032260.9481827,0.0,1.0
2006-09-28,53.5,54.73,53.39,54.05,2345900,18.1763937359668,18.5942809190554,18.1390217114629,18.3632538584861,6904870.78037124,0.0,1.0
2006-09-29,53.26,54.07,52.93,53.3,2696000,18.0948547734129,18.3700487720322,17.9827386999013,18.1084446005052,7935347.46744571,0.0,1.0
2006-10-02,53.47,54.936,53.35,53.9,3286600,18.1662013656475,18.6642685285808,18.1254318843706,18.3122920068899,9673706.59736911,0.0,1.0
2006-10-03,49.5,52.19,49.3,52.12,7406400,16.8174110267356,17.7313268986936,16.7494618912741,17.707544701282,21799835.8616061,0.0,1.0
2006-10-04,49.04,50.25,47.6,49.76,7073900,16.661128015174,17.0722202847165,16.1718942398508,16.9057449028356,20821162.6298087,0.0,1.0
2006-10-05,51.64,51.97,50.25,50.5,5358400,17.5444667761743,17.6565828496859,17.0722202847165,17.1571567040434,15771797.4293624,0.0,1.0
2006-10-06,52.79,53.41,51.36,52.0,4557000,17.9351743050782,18.1458166250091,17.4493379865281,17.6667752200051,13412974.1873702,0.0,1.0
2006-10-09,53.75,54.76,53.37,53.4,4087700,18.2613301552937,18.6044732893746,18.1322267979168,18.142419168236,12031646.8259191,0.0,1.0
2006-10-10,54.39,54.81,52.5,52.75,3750000,18.4787673887707,18.62146057324,17.836648058659,17.9215844779859,11037668.0277898,0.0,1.0
2006-10-11,53.55,55.5,53.4,53.9,4872400,18.1933810198322,18.8558850905824,18.142419168236,18.3122920068899,14341315.6529608,0.0,1.0
2006-10-12,55.0,55.0,52.93,53.32,3511300,18.7921827760871,18.7921827760871,18.0849133516053,18.2181670112903,10276693.3623988,0.3125,1.0
2006-10-13,56.5,56.53,55.08,55.35,3789500,19.3046968517986,19.3149471333128,18.8195168601251,18.9117693937532,11090914.9024038,0.0,1.0
2006-10-16,57.99,58.05,56.54,56.89,3842000,19.8137941670053,19.8342947300338,19.3183638938176,19.4379505114836,11244569.2189036,0.0,1.0
2006-10-17,57.99,57.99,55.86,57.3,5034900,19.8137941670053,19.8137941670053,19.0860241794951,19.5780376921781,14735887.9646689,0.0,1.0
2006-10-18,56.42,58.66,56.01,58.1,3563000,19.2773627677607,20.0427171208231,19.1372755870662,19.8513785325575,10428006.2797901,0.0,1.0
2006-10-19,58.12,58.28,56.5,56.59,3165500,19.858212053567,19.9128802216429,19.3046968517986,19.3354476963413,9264623.59771977,0.0,1.0
2006-10-20,56.49,58.11,56.49,58.02,2935600,19.3012800912939,19.8547952930623,19.3012800912939,19.8240444485196,8591764.02889468,0.0,1.0
2006-10-23,58.55,58.6,55.65,56.0,4294700,20.005132755271,20.0222165577947,19.0142722088955,19.1338588265615,12569508.4394652,0.0,1.0
2006-10-24,59.82,59.98,57.0,57.44,4981500,20.4390613393733,20.4937295074492,19.4755348770358,19.6258723392445,14579599.5741719,0.0,1.0
2006-10-25,59.77,60.44,58.82,59.25,4158300,20.4219775368496,20.6509004906674,20.097385288899,20.244305990603,12170299.8914542,0.0,1.0
2006-10-26,59.4,60.13,58.41,60.08,2472600,20.2955573981741,20.5449809150204,19.9572981082046,20.5278971124967,7236679.29481027,0.0,1.0
2006-10-27,59.05,60.64,58.95,59.31,3896300,20.1759707805081,20.7192357007623,20.1418031754607,20.2648065536314,11403491.6833977,0.0,1.0
2006-10-30,59.2,60.05,58.6496,58.89,2629900,20.2272221880793,20.5176468309824,20.0391636898982,20.1213026124322,7697056.89453267,0.0,1.0
2006-10-31,60.48,60.75,59.36,59.53,3593300,20.6645675326864,20.7568200663144,20.2818903561551,20.3399752847358,10516686.7710271,0.0,1.0
2006-11-01,59.69,61.72,59.06,61.0,4581500,20.3946434528117,21.0882458352745,20.1793875410129,20.842239078933,13408900.0198872,0.0,1.0
2006-11-02,60.25,60.66,59.01,59.65,2611700,20.5859820410773,20.7260692217718,20.1623037384891,20.3809764107927,7643790.06481273,0.0,1.0
2006-11-03,61.15,61.93,60.27,60.7,4132600,20.8934904865042,21.1599978058741,20.5928155620868,20.7397362637907,12095082.4450913,0.0,1.0
2006-11-06,61.33,61.47,60.1,60.15,4227700,20.9549921755895,21.0028268226559,20.5347306335061,20.5518144360299,12373416.2641226,0.0,1.0
2006-11-07,60.73,61.93,60.17,61.71,3512000,20.749986545305,21.1599978058741,20.5586479570393,21.0848290747698,10278742.0866188,0.0,1.0
2006-11-08,59.05,60.64,58.88,60.25,4301300,20.1759707805081,20.7192357007623,20.1178858519275,20.5859820410773,12588824.9821109,0.0,1.0
2006-11-09,60.83,61.47,59.27,59.79,4254000,20.7841541503524,21.0028268226559,20.2511395116125,20.4288110578591,12450389.7598167,0.0,1.0
2006-11-10,58.82,60.08,57.55,59.55,4809500,20.097385288899,20.5278971124967,19.6634567047966,20.3468088057453,14076198.7658295,0.0,1.0
2006-11-13,57.93,58.12,56.09,57.5,5068300,19.7932936039769,19.858212053567,19.1646096711041,19.6463729022729,14833641.3774516,0.0,1.0
2006-11-14,56.99,58.65,56.63,58.3,3907300,19.472118116531,20.0393003603184,19.3491147383603,19.9197137426524,11435685.9211406,0.0,1.0
2006-11-15,57.55,58.05,55.83,56.6,4281700,19.6634567047966,19.8342947300338,19.0757738979808,19.338864456846,12531460.703951,0.0,1.0
2006-11-16,56.16,58.29,56.01,57.7,3605200,19.1885269946373,19.9162969821476,19.1372755870662,19.7147081123678,10551515.0827671,0.0,1.0
2006-11-17,57.4,57.57,54.95,55.5,5946600,19.6122052972255,19.6702902258061,18.7750989735634,18.9630208013243,17404204.923772,0.0,1.0
2006-11-20,55.63,59.7,55.28,55.78,22963500,19.007438687886,20.3980602133164,18.88785207022,19.0586900954571,67208398.037036,0.0,1.0
2006-11-21,58.41,59.65,55.0,55.85,17444300,19.9572981082046,20.3809764107927,18.7921827760871,19.0826074189903,51055085.5870171,0.0,1.0
2006-11-22,61.8,63.0,59.08,59.69,16190500,21.1155799193125,21.5255911798816,20.1862210620223,20.3946434528117,47385527.8341121,0.0,1.0
2006-11-24,61.86,62.31,60.82,61.27,4095000,21.1360804823409,21.2898347050544,20.7807373898476,20.9344916125611,11985036.6869886,0.0,1.0
2006-11-27,61.45,62.9,61.02,62.0,8280700,20.9959933016465,21.4914235748342,20.8490725999425,21.1839151294073,24235529.4979112,0.0,1.0
2006-11-28,60.8,62.25,60.11,61.77,10848000,20.7739038688382,21.2693341420259,20.5381473940109,21.1053296377982,31749371.9121983,0.0,1.0
2006-11-29,61.64,61.99,60.1,61.0,8324300,21.0609117512366,21.1804983689026,20.5347306335061,20.842239078933,24363135.7493283,0.0,1.0
2006-11-30,62.87,63.7,60.9,62.3,9480700,21.48117329332,21.7647644152137,20.8080714738856,21.2864179445496,27747628.160765,0.0,1.0
2006-12-01,61.5,62.89,60.87,62.89,7703500,21.0130771041702,21.4880068143295,20.7978211923714,21.4880068143295,22546210.0410786,0.0,1.0
2006-12-04,60.93,62.33,60.55,62.1,4538100,20.8183217553998,21.2966682260639,20.6884848562196,21.2180827344548,13281879.1182474,0.0,1.0
2006-12-05,61.74,62.25,61.14,61.99,6729600,21.095079356284,21.2693341420259,20.8900737259994,21.1804983689026,19695849.3012842,0.0,1.0
2006-12-06,62.0,62.6227,61.1,61.44,6969400,21.1839151294073,21.3966768060377,20.8764066839805,20.9925765411417,20397683.6840778,0.0,1.0
2006-12-07,61.92,62.51,61.1,62.0,4572800,21.1565810453694,21.3581699151492,20.8764066839805,21.1839151294073,13383437.3045816,0.0,1.0
2006-12-08,61.81,62.19,61.1,61.8,4423800,21.1189966798172,21.2488335789975,20.8764066839805,21.1155799193125,12947351.7206106,0.0,1.0
2006-12-11,61.35,62.42,60.98,62.1,5308000,20.961825696599,21.3274190706065,20.8354055579235,21.2180827344548,15535183.0853567,0.0,1.0
2006-12-12,59.44,60.45,58.15,60.14,7137200,20.8217385159046,21.1755399274299,20.3698535447485,21.0669474149815,20374627.588179,1.5,1.0
2006-12-13,58.83,59.85,58.25,59.84,4990700,20.6080564752804,20.9653608710782,20.4048833874738,20.9618578868057,14246995.1667776,0.0,1.0
2006-12-14,59.73,60.0,58.85,59.1,3603900,20.9233250598079,21.0179056351661,20.6150624438254,20.7026370506386,10288085.0144368,0.0,1.0
2006-12-15,60.08,60.46,59.0,59.76,7151000,21.0459295093463,21.1790429117024,20.6676072079133,20.9338340126254,20414022.5695047,0.0,1.0
2006-12-18,58.75,59.83,58.7,59.68,4139000,20.5800326011001,20.9583549025331,20.5625176797375,20.9058101384452,11815639.6888799,0.0,1.0
2006-12-19,60.11,60.25,58.36,58.72,3918400,21.0564384621639,21.1054802419793,20.4434162144716,20.5695236482826,11185890.929429,0.0,1.0
2006-12-20,58.38,59.84,57.99,59.69,4438800,20.4504221830166,20.9618578868057,20.313805796388,20.9093131227177,12671481.3846339,0.0,1.0
2006-12-21,54.85,58.0,54.17,57.98,9815600,19.2138687348144,20.3173087806606,18.9756658042825,20.3103028121155,28020679.61589,0.0,1.0
2006-12-22,53.84,55.25,53.4,55.1,4887900,18.8600673232891,19.3539881057155,18.7059360152978,19.3014433416275,13953531.10299,0.0,1.0
2006-12-26,54.54,54.9,53.88,54.55,2633900,19.105276222366,19.231383656177,18.8740792603792,19.1087792066385,7519017.48647997,0.0,1.0
2006-12-27,56.13,56.3,54.63,54.75,4202500,19.6622507216979,19.7218014543309,19.1368030808187,19.1788388920891,11996913.6971533,0.0,1.0
2006-12-28,55.96,56.94,55.55,55.87,4051000,19.6026999890649,19.9459924477726,19.4590776338913,19.5711731306122,11564425.3152095,0.0,1.0
2006-12-29,55.73,56.24,55.1515,56.02,2671000,19.5221313507968,19.7007835486957,19.3194837106311,19.6237178947001,7624927.18265234,0.0,1.0
2007-01-03,50.49,54.04,49.73,54.04,14232300,17.6865675919923,18.9301270087396,17.4203407872802,18.9301270087396,40629071.9362272,0.0,1.0
2007-01-04,50.96,50.98,48.85,49.15,11001700,17.8512078528011,17.8582138213461,17.1120781712977,17.2171676994736,31406649.713735,0.0,1.0
2007-01-05,51.48,52.42,49.94,50.96,7620200,18.0333630349725,18.3626435565901,17.4939034570033,17.8512078528011,21753451.9345741,0.0,1.0
2007-01-08,52.25,52.4,51.4,52.06,7582300,18.3030928239572,18.3556375880451,18.0053391607923,18.2365361227791,21645258.4713683,0.0,1.0
2007-01-09,51.9,52.55,51.27,52.15,6868800,18.1804883744187,18.408182352133,17.9598003652494,18.2680629812319,19608423.7484846,0.0,1.0
2007-01-10,52.87,53.36,51.01,51.81,6214100,18.5202778488539,18.6919240782077,17.8687227741637,18.1489615159659,17739445.9025533,0.0,1.0
2007-01-11,53.79,54.26,52.2,52.62,5354800,18.9520206604429,19.1176174202571,18.3918103453266,18.5397904285649,15198099.3035319,0.3125,1.0
2007-01-12,55.01,55.48,53.42,53.6,5440000,19.3818675688969,19.5474643287111,18.8216572537806,18.8850772894542,15439915.6291951,0.0,1.0
2007-01-16,53.4,55.05,53.27,54.8,9091700,18.8146105831502,19.3959609101577,18.7688072240527,19.3078775272778,25804242.8172708,0.0,1.0
2007-01-17,53.49,53.65,52.05,53.53,7923400,18.846320600987,18.9026939660302,18.3389603155987,18.8604139422478,22488350.642714,0.0,1.0
2007-01-18,52.58,53.98,51.93,53.95,7100000,18.5256970873041,19.0189640314316,18.2966802918163,19.0083940254861,20151360.4719274,0.0,1.0
2007-01-19,53.95,55.01,52.88,53.0,6070400,19.0083940254861,19.3818675688969,18.63139714676,18.6736771705424,17229129.3815194,0.0,1.0
2007-01-22,52.75,53.81,52.25,53.1,6023100,18.5855937876625,18.9590673310733,18.4094270219026,18.7089105236943,17094881.5856994,0.0,1.0
2007-01-23,54.97,55.2,53.11,53.14,8370300,19.3677742276361,19.4488109398856,18.7124338590095,18.7230038649551,23756751.0645315,0.0,1.0
2007-01-24,56.34,56.61,54.55,55.25,8516100,19.8504711658181,19.9456012193284,19.2197941443979,19.4664276164616,24170563.5091522,0.0,1.0
2007-01-25,58.38,58.56,56.7,56.95,13686500,20.5692315701182,20.6326516057917,19.9773112371651,20.0653946200451,38845295.0843709,0.0,1.0
2007-01-26,58.49,58.54,57.17,57.8,6505600,20.6079882585853,20.6256049351613,20.1429079969794,20.3648781218368,18464322.6318551,0.0,1.0
2007-01-29,55.09,57.73,54.91,57.27,10355400,19.4100542514185,20.3402147746304,19.3466342157449,20.1781413501313,29390901.1592953,0.0,1.0
2007-01-30,56.5,57.01,54.89,56.0,8795400,19.9068445308612,20.0865346319362,19.3395875451145,19.7306777651014,24963278.2950408,0.0,1.0
2007-01-31,57.51,57.56,56.12,56.3,5576200,20.2627013976961,20.2803180742721,19.7729577888837,19.8363778245573,15826481.1638819,0.0,1.0
2007-02-01,56.77,58.05,56.72,57.82,7355000,20.0019745843715,20.4529615047167,19.9843579077955,20.3719247924672,20875106.5170459,0.0,1.0
2007-02-02,55.24,56.09,55.0,55.5,8442200,19.4629042811464,19.7623877829381,19.3783442335817,19.5545109993415,23960819.0670571,0.0,1.0
2007-02-05,54.56,55.96,54.23,55.8,5651700,19.223317479713,19.7165844238406,19.1070474143116,19.6602110587974,16040766.7576327,0.0,1.0
2007-02-06,54.41,55.19,54.17,55.01,5268600,19.1704674499851,19.4452876045704,19.0859074024204,19.3818675688969,14953444.758084,0.0,1.0
2007-02-07,53.96,54.92,53.75,54.41,4088900,19.0119173608012,19.3501575510601,18.9379273191821,19.1704674499851,11605196.8779809,0.0,1.0
2007-02-08,53.43,54.08,53.12,54.08,8072700,18.8251805890958,19.0541973845836,18.7159571943247,19.0541973845836,22912096.8565814,0.0,1.0
2007-02-09,53.65,54.63,53.13,53.89,8077000,18.9026939660302,19.2479808269194,18.7194805296399,18.9872540135949,22924301.2016559,0.0,1.0
2007-02-12,53.25,54.0,52.65,53.03,3232800,18.7617605534223,19.026010702062,18.5503604345105,18.684247176488,9175396.92023194,0.0,1.0
2007-02-13,56.19,56.45,54.02,54.14,8857500,19.7976211360901,19.8892278542852,19.0330573726924,19.0753373964748,25139531.7436756,0.0,1.0
2007-02-14,56.63,57.05,55.55,56.41,9321500,19.9526478899588,20.100627973197,19.5721276759175,19.8751345130244,26456465.7238128,0.0,1.0
2007-02-15,57.84,58.6,57.2,57.26,8815900,20.3789714630976,20.6467449470525,20.153478002925,20.1746180148162,25021461.8006288,0.0,1.0
2007-02-16,57.56,58.13,57.1,57.23,3800800,20.2803180742721,20.4811481872383,20.118244649773,20.1640480088706,10787505.7579861,0.0,1.0
2007-02-20,56.49,57.13,56.25,56.47,3603800,19.903321195546,20.1288146557186,19.8187611479813,19.8962745249156,10228376.4603848,0.0,1.0
2007-02-21,58.48,58.74,56.35,56.49,6270200,20.6044649232701,20.6960716414653,19.8539945011333,19.903321195546,17796205.6945182,0.0,1.0
2007-02-22,59.56,60.09,58.92,59.5,7146700,20.9849851373114,21.1717219090168,20.7594916771388,20.9638451254202,20283905.3358765,0.0,1.0
2007-02-23,59.91,60.5,59.57,59.81,5081900,21.1083018733433,21.3161786569399,20.9885084726266,21.0730685201913,14423549.1242658,0.0,1.0
2007-02-26,61.92,61.99,60.33,61.4,10933700,21.8164922716978,21.8411556189042,21.2562819565815,21.6332788353076,31032243.6608327,0.0,1.0
2007-02-27,55.75,59.96,55.25,58.48,14593000,19.6425943822215,21.1259185499193,19.4664276164616,20.6044649232701,41418141.3192726,0.0,1.0
2007-02-28,57.41,57.57,54.76,55.92,11056500,20.2274680445441,20.2838414095872,19.293784186017,19.7024910825798,31380777.0504035,0.0,1.0
2007-03-01,56.22,57.34,55.1336,56.0,7577500,19.8081911420357,20.2028046973377,19.4254159933927,19.7306777651014,21506610.4191591,0.0,1.0
2007-03-02,54.63,56.98,54.52,56.0,8300500,19.2479808269194,20.0759646259906,19.2092241384523,19.7306777651014,23558643.323554,0.0,1.0
2007-03-05,53.09,54.63,52.51,53.21,9891800,18.7053871883791,19.2479808269194,18.5010337400977,18.7476672121615,28075102.4670721,0.0,1.0
2007-03-06,55.44,55.78,54.35,54.72,5674000,19.5333709874504,19.653164388167,19.1493274380939,19.2796908447562,16104059.0588332,0.0,1.0
2007-03-07,56.19,57.01,55.27,55.69,5460600,19.7976211360901,20.0865346319362,19.473474287092,19.6214543703303,15498382.9567615,0.0,1.0
2007-03-08,57.65,58.95,57.0,57.36,10752600,20.3120280921088,20.7700616830844,20.083011296621,20.2098513679681,30518242.0578094,0.0,1.0
2007-03-09,56.74,58.3,56.25,58.0,8879200,19.9914045784259,20.5410448875966,19.8187611479813,20.4353448281407,25201121.1130053,0.0,1.0
2007-03-12,57.94,58.73,56.3,56.74,9448700,20.4142048162495,20.6925483061501,19.8363778245573,19.9914045784259,26817487.2804367,0.0,1.0
2007-03-13,56.02,58.9,56.01,57.483,6900100,19.7377244357318,20.7524450065084,19.7342011004166,20.253188392345,19584000.3369501,0.0,1.0
2007-03-14,56.38,56.87,54.11,56.06,13870400,19.8645645070788,20.0372079375235,19.0647673905292,19.7518177769926,39367243.7027918,0.0,1.0
2007-03-15,60.16,60.68,57.12,57.543,18182800,21.1963852562232,21.3795986926134,20.1252913204034,20.2743284042362,51606782.7026705,0.0,1.0
2007-03-16,60.71,61.89,59.82,60.38,12452400,21.390168698559,21.8059222657522,21.0765918555065,21.2738986331575,35342648.0479758,0.0,1.0
2007-03-19,62.44,63.15,60.02,61.84,20176600,21.999705708088,22.249862515467,21.1470585618104,21.7883055891762,57265625.309562,0.0,1.0
2007-03-20,62.36,63.29,61.8,62.23,12720500,21.9715190255665,22.2991892098797,21.7742122479154,21.9257156664689,36103574.7722749,0.0,1.0
2007-03-21,62.57,62.76,60.86,62.66,12810600,22.0455090671856,22.1124524381743,21.443018728287,22.0772190850224,36359298.3748835,0.0,1.0
2007-03-22,61.91,63.67,61.86,63.0,16459700,21.8129689363826,22.4330759518572,21.7953522598066,22.197012485739,46716246.1915187,0.0,1.0
2007-03-23,62.3,62.44,61.3,61.49,46838100,21.9503790136753,21.999705708088,21.5980454821556,21.6649888531443,132936822.101434,0.0,1.0
2007-03-26,64.7,65.1,62.59,63.3,28519700,22.7959794893225,22.9369129019303,22.052555737816,22.3027125451949,80945176.7959474,0.0,1.0
2007-03-27,64.72,64.92,63.51,64.75,21680200,22.8030261599529,22.8734928662568,22.3767025868141,22.8135961658985,61533172.5779548,0.0,1.0
2007-03-28,64.21,65.0,63.75,65.0,11440800,22.6233360588778,22.9016795487784,22.4612626343788,22.9016795487784,32471504.9136939,0.0,1.0
2007-03-29,65.35,66.35,64.49,65.56,16899500,23.0249962848103,23.3773298163299,22.7219894477033,23.0989863264294,47964495.2528642,0.0,1.0
2007-03-30,66.19,67.19,65.92,66.09,13750000,23.3209564512868,23.6732899828064,23.2258263977765,23.2857230981348,39025522.0407044,0.0,1.0
2007-04-02,66.73,66.94,65.62,66.62,11798300,23.5112165583074,23.5852065999265,23.1201263383206,23.4724598698402,33486168.4867522,0.0,1.0
2007-04-03,67.4,68.09,67.0,67.35,11493800,23.7472800244256,23.9903901611742,23.6063466118177,23.7296633478496,32621930.5622871,0.0,1.0
2007-04-04,67.6,67.86,66.54,67.5,12653300,23.8177467307295,23.9093534489246,23.4442731873187,23.7825133775775,35912846.4027378,0.0,1.0
2007-04-05,67.57,68.5,67.33,68.0,10354100,23.8071767247839,24.1348469090972,23.7226166772192,23.9586801433374,29387211.4735751,0.0,1.0
2007-04-09,68.98,69.25,68.01,68.08,8921300,24.3039670042267,24.399097057737,23.9622034786526,23.986866825859,25320610.1659444,0.0,1.0
2007-04-10,70.46,70.97,69.57,69.74,19700700,24.8254206308758,25.0051107319508,24.5118437878233,24.5717404881816,55914916.5139858,0.0,1.0
2007-04-11,69.61,71.34,69.51,71.2,19371600,24.525937129084,25.1354741386131,24.4907037759321,25.0861474442003,54980858.3828153,0.0,1.0
2007-04-12,69.85,70.16,68.9,69.6,12099600,24.7206014052487,24.8303134515712,24.3843870697442,24.632123948537,34188369.6980186,0.3125,1.0
2007-04-13,71.17,71.35,69.6,70.3,11110300,25.1877623766864,25.2514661455188,24.632123948537,24.8798608273297,31393024.8814752,0.0,1.0
2007-04-16,71.11,71.44,70.18,70.75,11866400,25.1665277870756,25.2833180299351,24.8373916481081,25.0391202494108,33529444.790288,0.0,1.0
2007-04-17,71.34,72.0,70.76,70.84,10031300,25.2479270472504,25.4815075329693,25.0426593476792,25.070972133827,28344225.6728928,0.0,1.0
2007-04-18,70.15,71.68,70.04,70.17,13030300,24.8267743533027,25.3682563883783,24.7878442723495,24.8338525498396,36818135.6140775,0.0,1.0
2007-04-19,69.14,69.54,68.25,68.51,10743900,24.4693254281874,24.6108893589262,24.1543456822938,24.246362237274,30357732.9166702,0.0,1.0
2007-04-20,70.01,70.6,69.65,70.4,8531800,24.7772269775441,24.9860337753837,24.6498194398793,24.9152518100144,24107270.7023006,0.0,1.0
2007-04-23,70.36,71.44,70.01,70.12,8990600,24.9010954169405,25.2833180299351,24.7772269775441,24.8161570584973,25403646.121112,0.0,1.0
2007-04-24,69.36,70.91,68.42,70.61,13049700,24.5471855900937,25.0957458217063,24.2145103528577,24.9895728736522,36872951.8371049,0.0,1.0
2007-04-25,70.0,70.75,68.0,70.69,12173700,24.7736878792757,25.0391202494108,24.0658682255821,25.0178856598,34397745.065355,0.0,1.0
2007-04-26,68.46,69.75,68.33,69.73,12639100,24.2286667459316,24.685210422564,24.1826584684415,24.678132226027,35712769.3023098,0.0,1.0
2007-04-27,68.01,68.4,67.51,67.89,7040900,24.0694073238506,24.2074321563208,23.8924524104272,24.0269381446289,19894615.7068646,0.0,1.0
2007-04-30,67.16,68.7,66.95,68.01,8892200,23.7685839710308,24.3136051043748,23.694262907393,24.0694073238506,25125609.1960661,0.0,1.0
2007-05-01,67.36,67.6,66.39,67.01,7906100,23.8393659364001,23.9243042948434,23.4960734043587,23.7154974970038,22339306.2307436,0.0,1.0
2007-05-02,68.67,69.2,67.01,67.3,8011000,24.3029878095694,24.4905600177982,23.7154974970038,23.8181313467893,22635709.4160822,0.0,1.0
2007-05-03,70.7,70.95,68.19,69.02,8379600,25.0214247580684,25.1099022147801,24.133111092683,24.4268562489658,23677217.6536016,0.0,1.0
2007-05-04,71.63,71.95,71.05,71.3,9186900,25.350560897036,25.4638120416269,25.1452931974648,25.2337706541765,25958307.1819504,0.0,1.0
2007-05-07,72.15,73.46,72.09,72.09,7649400,25.5345940069963,25.9982158801656,25.5133594173855,25.5133594173855,21613980.2281087,0.0,1.0
2007-05-08,71.53,71.75,70.51,71.53,7281800,25.3151699143513,25.3930300762576,24.9541818909675,25.3151699143513,20575297.5690958,0.0,1.0
2007-05-09,73.0,73.26,71.42,71.5,8366800,25.8354173598161,25.9274339147962,25.2762398333981,25.3045526195459,23641050.2487175,0.0,1.0
2007-05-10,71.03,72.71,70.76,72.0,9209300,25.1382150009279,25.7327835100305,25.0426593476792,25.4815075329693,26021600.1404974,0.0,1.0
2007-05-11,72.92,73.01,71.51,71.74,8464000,25.8071045736683,25.8389564580845,25.3080917178143,25.3894909779891,23915696.4795555,0.0,1.0
2007-05-14,71.67,73.6,70.0,72.54,10339600,25.3647172901098,26.0477632559241,24.7736878792757,25.6726188394665,29215351.5264665,0.0,1.0
2007-05-15,71.97,73.05,71.65,71.65,7422300,25.4708902381639,25.8531128511584,25.3576390935729,25.3576390935729,20972291.349268,0.0,1.0
2007-05-16,71.29,72.04,70.5,71.97,9171900,25.230231555908,25.4956639260431,24.9506427926991,25.4708902381639,25915923.504352,0.0,1.0
2007-05-17,70.94,71.47,69.1,70.15,12243700,25.1063631165117,25.2939353247405,24.4551690351136,24.8267743533027,34595535.5608144,0.0,1.0
2007-05-18,71.15,71.72,70.03,70.99,9047500,25.1806841801495,25.3824127814522,24.7843051740811,25.124058607854,25564421.5381354,0.0,1.0
2007-05-21,72.38,73.24,71.3,71.85,10191700,25.615993267171,25.9203557182593,25.2337706541765,25.4284210589422,28797448.4653457,0.0,1.0
2007-05-22,71.35,73.13,71.22,72.5,7034900,25.2514661455188,25.8814256373061,25.2054578680288,25.6584624463927,19877662.2358253,0.0,1.0
2007-05-23,73.75,75.23,71.55,71.85,17434000,26.1008497299512,26.6246362736844,25.3222481108882,25.4284210589422,49261135.6834322,0.0,1.0
2007-05-24,72.29,74.54,71.5,73.03,11076000,25.5841413827548,26.3804384931601,25.3045526195459,25.8460346546215,31296107.5387,0.0,1.0
2007-05-25,74.61,74.74,72.76,72.76,7210900,26.4052121810394,26.4512204585295,25.7504790013728,25.7504790013728,20374964.0529805,0.0,1.0
2007-05-29,75.84,76.18,74.5,74.55,10240400,26.840521268061,26.9608506091889,26.3662821000863,26.3839775914286,28935054.1386153,0.0,1.0
2007-05-30,77.77,77.91,74.47,75.0,11289300,27.5235672338753,27.5731146096338,26.3556648052808,26.5432370135097,31898803.43415,0.0,1.0
2007-05-31,78.7,78.9,78.0,78.18,8666900,27.8527033728428,27.9234853382122,27.60496649405,27.6686702628825,24489006.3585373,0.0,1.0
2007-06-01,79.5,80.0,78.56,79.21,8966800,28.1358312343202,28.3127861477436,27.8031559970842,28.0331973845347,25336397.3526558,0.0,1.0
2007-06-04,79.3,79.75,78.09,79.435,6912900,28.0650492689509,28.2243086910319,27.6368183784663,28.1128270955752,19532941.6580245,0.0,1.0
2007-06-05,78.18,79.12,77.08,78.86,8274500,27.6686702628825,28.0013455001185,27.279369453351,27.9093289451383,23380249.3525616,0.0,1.0
2007-06-06,76.13,77.75,75.23,77.71,8481900,26.9431551178465,27.5164890373383,26.6246362736844,27.5023326442645,23966274.334823,0.0,1.0
2007-06-07,74.54,77.48,74.31,76.54,9891000,26.3804384931601,27.4209333840897,26.2990392329854,27.0882581468537,27947797.008422,0.0,1.0
2007-06-08,76.18,76.29,72.5,73.06,11919100,26.9608506091889,26.999780690142,25.6584624463927,25.8566519494269,33678352.7775838,0.0,1.0
2007-06-11,77.44,78.78,75.28,75.96,10460500,27.4067769910158,27.8810161589905,26.6423317650268,26.8829904472826,29556963.96791,0.0,1.0
2007-06-12,78.97,79.84,76.5,77.06,16082100,27.9482590260914,28.2561605754481,27.0741017537798,27.2722912568141,45441236.1004088,0.0,1.0
2007-06-13,81.75,83.05,79.42,79.67,16458500,28.9321283447255,29.3922111196264,28.1075184481725,28.1959959048842,46504783.8502794,0.0,1.0
2007-06-14,83.65,84.86,82.02,82.02,11159200,29.6045570157344,30.0327879062191,29.0276839979742,29.0276839979742,31531195.6704461,0.0,1.0
2007-06-15,84.42,84.9,83.76,84.71,10777400,29.8770675824065,30.0469442992929,29.6434870966876,29.979701432192,30452389.79664,0.0,1.0
2007-06-18,83.52,85.5,83.3,85.32,6809100,29.5585487382443,30.259290195401,29.4806885763381,30.1955864265686,19239646.6090432,0.0,1.0
2007-06-19,82.86,83.78,81.62,81.98,8502100,29.3249682525255,29.6505652932245,28.8861200672354,29.0135276049003,24023351.0206555,0.0,1.0
2007-06-20,81.31,83.9,81.14,83.88,6875900,28.7764080209129,29.6930344724461,28.716243350349,29.6859562759092,19428395.2532816,0.0,1.0
2007-06-21,83.3,83.44,80.0,81.74,8476000,29.4806885763381,29.5302359520966,28.3127861477436,28.9285892464571,23949603.4216342,0.0,1.0
2007-06-22,82.85,83.72,82.12,83.1,7219500,29.321429154257,29.6293307036137,29.0630749806588,29.4099066109687,20399264.0281369,0.0,1.0
2007-06-25,81.25,82.99,81.01,82.44,6012400,28.7551734313021,29.3709765300155,28.6702350728589,29.1763261252498,16988508.2128638,0.0,1.0
2007-06-26,78.34,81.98,77.27,81.13,11661100,27.7252958351779,29.0135276049003,27.3466123204519,28.7127042520805,32949353.5228905,0.0,1.0
2007-06-27,82.07,82.4,76.35,77.49,15656700,29.0453794893165,29.1621697321759,27.0210152797528,27.4244724823582,44239235.0037165,0.0,1.0
2007-06-28,82.32,83.98,82.17,82.49,8633000,29.1338569460282,29.7213472585939,29.0807704720012,29.1940216165921,24393219.2471648,0.0,1.0
2007-06-29,82.82,84.0,81.75,83.54,6852400,29.3108118594516,29.7284254551308,28.9321283447255,29.5656269347813,19361994.1583774,0.0,1.0
2007-07-02,84.68,84.73,83.25,84.01,5879600,29.9690841373866,29.986779628729,29.4629930849957,29.7319645533993,16613271.3871922,0.0,1.0
2007-07-03,85.1,86.49,84.94,86.48,3521800,30.1177262646623,30.6096609239793,30.0611006923668,30.6061218257109,9951122.38441618,0.0,1.0
2007-07-05,85.66,86.68,85.1,85.76,6746300,30.3159157676965,30.6769037910802,30.1177262646623,30.3513067503812,19062200.278831,0.0,1.0
2007-07-06,88.41,89.16,86.15,86.39,8317700,31.2891677915252,31.5546001616603,30.4893315828514,30.5742699412947,23502314.3440452,0.0,1.0
2007-07-09,88.89,90.5,88.8,89.56,10093200,31.4590445084116,32.028839329635,31.4271926239954,31.696164092399,28519128.9824492,0.0,1.0
2007-07-10,88.61,89.97,87.12,88.02,7306000,31.3599497568945,31.8412671214062,30.8326241148928,31.1511429590549,20643676.5689547,0.0,1.0
2007-07-11,91.0,92.0,89.52,89.64,11910400,32.2057942430584,32.5597040699052,31.6820076993251,31.7244768785467,33653770.2445768,0.0,1.0
2007-07-12,94.56,95.45,91.0,93.68,12503800,33.5763100475226,33.8923307321915,32.3122273088468,33.2638401570634,35214093.6966133,0.3125,1.0
2007-07-13,94.24,95.85,93.44,95.25,6985200,33.4626846328102,34.0343625005821,33.1786210960291,33.8213148479963,19672218.6287035,0.0,1.0
2007-07-16,92.94,95.2,91.67,94.8,6907600,33.0010813855409,33.8035608769475,32.550130520901,33.6615291085569,19453675.9720026,0.0,1.0
2007-07-17,91.9,93.98,91.28,93.78,7865700,32.6317987877255,33.3703639833563,32.4116495467202,33.2993480991611,22151945.5517084,0.0,1.0
2007-07-18,93.1,93.41,90.61,91.48,7514600,33.0578940928971,33.1679687133998,32.1737463346661,32.4826654309155,21163152.6809906,0.0,1.0
2007-07-19,97.66,97.89,94.0,94.04,12114400,34.6770562525492,34.7587245193738,33.3774655717758,33.3916687486149,34117437.6332197,0.0,1.0
2007-07-20,99.03,99.85,96.55,97.66,11596200,35.1635150592868,35.4546801844874,34.2829180952655,34.6770562525492,32658045.8200441,0.0,1.0
2007-07-23,98.99,100.15,97.4,98.52,8446300,35.1493118824478,35.5612040107803,34.5847356030954,34.9824245545889,23787072.6970765,0.0,1.0
2007-07-24,95.0,99.05,94.0,98.59,10749900,33.7325449927522,35.1706166477064,33.3774655717758,35.0072801140572,30274635.3771832,0.0,1.0
2007-07-25,94.1,98.1,89.14,97.99,17686200,33.4129735138735,34.8332911977788,31.6517795858308,34.7942324614714,49809138.3369089,0.0,1.0
2007-07-26,89.74,92.38,87.25,92.02,15980000,31.8648272384166,32.8022369097942,30.9806794801856,32.6744083182427,45004016.1608376,0.0,1.0
2007-07-27,89.95,92.22,86.85,90.0,13248000,31.9393939168217,32.745424202438,30.838647711795,31.9571478878705,37309962.8347169,0.0,1.0
2007-07-30,93.77,94.06,90.16,91.34,11777400,33.2957973049513,33.3987703370344,32.0139605952267,32.4329543119788,33168354.1885262,0.0,1.0
2007-07-31,93.98,97.71,93.77,95.27,9882300,33.3703639833563,34.6948102235981,33.2957973049513,33.8284164364158,27831238.3545836,0.0,1.0
2007-08-01,89.76,94.2,86.75,92.23,16631400,31.8719288268362,33.4484814559711,30.8031397696974,32.7489749966477,46838535.3177318,0.0,1.0
2007-08-02,90.56,91.5,88.64,91.29,9455600,32.1559923636172,32.489767019335,31.4742398753427,32.41520034093,26629535.3698633,0.0,1.0
2007-08-03,86.14,91.5,86.1,90.15,9441700,30.5865413229018,32.489767019335,30.5723381460628,32.0104098010169,26590389.1981089,0.0,1.0
2007-08-06,85.47,87.58,81.4,87.25,15825800,30.3486381108477,31.0978556891077,28.903464867474,30.9806794801856,44569747.1187849,0.0,1.0
2007-08-07,87.78,88.12,83.81,85.31,9556300,31.168871573303,31.289598576435,29.759206272027,30.2918254034915,26913133.8947317,0.0,1.0
2007-08-08,90.71,91.37,86.83,87.19,10028000,32.2092542767637,32.4436066946081,30.8315461233755,30.959374714927,28241569.0901676,0.0,1.0
2007-08-09,85.86,88.87,85.01,87.49,14662000,30.4871190850284,31.5559081421672,30.1853015771986,31.0658985412199,41292170.5225408,0.0,1.0
2007-08-10,86.46,87.76,83.02,84.08,11013600,30.7001667376142,31.1617699848835,29.4786935294556,29.8550777156906,31017286.1319776,0.0,1.0
2007-08-13,87.8,88.99,86.93,87.86,7390200,31.1759731617225,31.5985176726844,30.8670540654731,31.1972779269811,20812808.5251453,0.0,1.0
2007-08-14,83.35,88.32,82.55,88.0,9776700,29.5958697383778,31.3606144606302,29.3118062015968,31.2469890459178,27533840.100104,0.0,1.0
2007-08-15,77.87,82.36,76.99,82.21,14891400,27.6500345114275,29.2443411116113,27.3375646209683,29.1910791984648,41938223.1700561,0.0,1.0
2007-08-16,73.07,75.49,67.07,75.49,32093300,25.9456532907411,26.8049454895038,23.815176764883,26.8049454895038,90383441.2925286,0.0,1.0
2007-08-17,76.9,78.75,71.57,75.93,22122300,27.3056074730805,27.9625044018867,25.4130341592766,26.9611804347334,62302399.6692676,0.0,1.0
2007-08-20,79.96,80.72,77.15,79.0,13653600,28.392150501268,28.6620108612101,27.3943773283245,28.0512742571308,38452242.4939683,0.0,1.0
2007-08-21,81.29,83.13,79.11,80.0,11672400,28.8644061311666,29.517752265763,28.0903329934382,28.4063536781071,32872645.6968561,0.0,1.0
2007-08-22,85.59,85.6,83.2,83.2,12165200,30.3912476413648,30.3947984355746,29.5426078252314,29.5426078252314,34260504.2177611,0.0,1.0
2007-08-23,84.23,87.2,82.85,86.22,11114900,29.908339628837,30.9629255091367,29.4183300278897,30.6149476765799,31302574.4196554,0.0,1.0
2007-08-24,87.13,87.13,83.84,84.3,7676500,30.9380699496684,30.9380699496684,29.7698586546562,29.9331951883054,21619107.0124324,0.0,1.0
2007-08-27,85.72,87.89,85.15,87.15,6313800,30.4374079660918,31.2079303096104,30.2350126961352,30.9451715380879,17781374.0448245,0.0,1.0
2007-08-28,82.04,84.75,81.1,84.75,8113800,29.1307156968988,30.0929809277447,28.7969410411811,30.0929809277447,22850662.4734546,0.0,1.0
2007-08-29,85.1,85.35,82.85,83.0,6991400,30.2172587250864,30.3060285803305,29.4183300278897,29.4715919410361,19689679.5110688,0.0,1.0
2007-08-30,84.99,86.5,82.87,83.46,6174200,30.178199988779,30.7143699144533,29.4254316163092,29.6349284746852,17388222.5644708,0.0,1.0
2007-08-31,87.42,88.5,86.95,87.23,8311400,31.0410429817515,31.424528756406,30.8741556538927,30.973577891766,23407157.6920642,0.0,1.0
2007-09-04,91.05,91.5,86.54,87.09,9318000,32.3299812798956,32.489767019335,30.7285730912924,30.9238667728293,26242016.4322081,0.0,1.0
2007-09-05,89.45,91.42,88.65,90.0,7960100,31.7618542063335,32.4613606656569,31.4777906695524,31.9571478878705,22417801.5670765,0.0,1.0
2007-09-06,91.7,92.11,88.8,90.53,9842000,32.5607829035303,32.7063654661306,31.5310525826989,32.1453399809879,27717742.6192092,0.0,1.0
2007-09-07,90.18,91.19,88.8,89.69,12077400,32.0210621836462,32.3796923988323,31.5310525826989,31.8470732673678,34013235.5932979,0.0,1.0
2007-09-10,89.07,91.49,86.85,90.57,8791700,31.6269240263625,32.4862162251252,30.838647711795,32.159543157827,24759812.8211036,0.0,1.0
2007-09-11,91.97,92.05,89.75,90.25,10614000,32.6566543471939,32.685060700872,31.8683780326264,32.0459177431146,29891904.1008216,0.0,1.0
2007-09-12,91.5,93.04,90.12,91.26,8416700,32.489767019335,33.0365893276386,31.9997574183877,32.4045479583007,23703711.065139,0.0,1.0
2007-09-13,96.1,96.47,91.98,92.48,12089800,34.1231323558262,34.2545117415874,32.6602051414036,32.8377448518918,34048157.3580284,0.0,1.0
2007-09-14,97.7,98.37,94.85,95.05,10218100,34.6912594293883,34.9291626414424,33.6792830796057,33.750298963801,28776942.273658,0.0,1.0
2007-09-17,97.07,99.6,96.5805,97.52,8195700,34.4675593941732,35.3659103292433,34.2937480176053,34.6273451336126,23081315.0969572,0.0,1.0
2007-09-18,103.3,103.71,96.55,98.18,13478300,36.6797041868558,36.8252867494561,34.2829180952655,34.8616975514569,37958550.1264466,0.0,1.0
2007-09-19,105.5,110.1,104.41,105.35,20396000,37.4608789130037,39.0942442494949,37.0738423441395,37.4076169998573,57440670.4390766,0.0,1.0
2007-09-20,107.57,108.21,104.98,106.56,10070500,38.1958933144248,38.4231441438496,37.276237614096,37.8372630992387,28361260.6225103,0.0,1.0
2007-09-21,108.67,109.29,107.57,109.29,10352000,38.5864806774987,38.8066299185041,38.1958933144248,38.8066299185041,29154041.0073211,0.0,1.0
2007-09-24,107.71,110.6,107.32,110.25,8710400,38.2456044333614,39.2717839599831,38.1071234591807,39.1475061626413,24530849.9604105,0.0,1.0
2007-09-25,105.21,106.48,104.29,106.0,10342500,37.3579058809206,37.8088567455606,37.0312328136224,37.6384186234919,29127286.4295033,0.0,1.0
2007-09-26,103.91,107.75,102.23,106.26,10478600,36.8963026336514,38.2598076102005,36.2997692064111,37.7307392729458,29510580.9601347,0.0,1.0
2007-09-27,106.8,107.64,104.76,105.4,11095500,37.922482160273,38.2207488738931,37.1981201414813,37.4253709709061,31247938.7554802,0.0,1.0
2007-09-28,104.89,107.89,104.15,107.59,7951700,37.2442804662082,38.3095187291372,36.9815216946857,38.2029949028443,22394144.8877429,0.0,1.0
2007-10-01,111.18,111.47,105.26,105.74,13518400,39.4777300241493,39.5807030562325,37.3756598519694,37.5460979740381,38071482.6075512,0.0,1.0
2007-10-02,109.15,110.5,106.6,109.65,9419500,38.7569187995674,39.2362760178854,37.8514662760777,38.9344585100555,26527867.9741558,0.0,1.0
2007-10-03,107.5,109.46,106.22,108.81,8037900,38.1710377549564,38.86699342007,37.7165360961067,38.6361917964354,22636907.4780473,0.0,1.0
2007-10-04,108.26,109.04,104.9,106.9,9362600,38.4408981148984,38.71786006326,37.2478312604179,37.9579901023706,26367622.1343841,0.0,1.0
2007-10-05,110.66,112.18,108.51,109.04,9038400,39.2930887252416,39.8328094451257,38.5296679701425,38.71786006326,25454586.9629609,0.0,1.0
2007-10-08,108.13,109.49,106.98,108.69,6140300,38.3947377901715,38.8776458026993,37.9863964560487,38.5935822659183,17292750.9657316,0.0,1.0
2007-10-09,113.06,113.96,108.18,108.87,8910600,40.1452793355849,40.4648508144636,38.4124917612203,38.657496561694,25094667.4845281,0.0,1.0
2007-10-10,117.4,118.42,113.71,114.65,13963300,41.6863240226222,42.048505032018,40.3760809592195,40.7098556149372,39324441.7308275,0.0,1.0
2007-10-11,113.46,120.2,111.7,119.04,16142300,40.3982734230305,42.7981003476844,39.7716123863256,42.3850737553107,45336228.5764392,0.3125,1.0
2007-10-12,116.42,116.52,113.0,114.48,8009400,41.4522033483978,41.4878090891196,40.2344870157099,40.7614519783936,22494687.1982389,0.0,1.0
2007-10-15,113.9,118.65,112.86,118.32,10440700,40.5549386822067,42.2462113664954,40.1846389786993,42.1287124221132,29323080.459292,0.0,1.0
2007-10-16,110.94,113.5,110.07,112.79,8867400,39.5010087568394,40.4125157193193,39.1912388125592,40.159714960194,24904410.9748126,0.0,1.0
2007-10-17,110.63,114.1,110.15,112.95,11041800,39.3906309606017,40.6261501636505,39.2197234051367,40.216684145349,31011291.3708286,0.0,1.0
2007-10-18,113.75,113.84,110.05,110.35,7715300,40.5015300711239,40.5335752377736,39.1841176644148,39.2909348865804,21668696.798833,0.0,1.0
2007-10-19,109.74,113.86,108.61,113.46,10673000,39.073739868177,40.540696385918,38.6713949980199,40.3982734230305,29975503.3419238,0.0,1.0
2007-10-22,106.73,108.19,103.35,106.5,10912900,38.0020070724488,38.5218508869881,36.7985330360497,37.9201138687885,30649271.0971686,0.0,1.0
2007-10-23,111.15,111.55,108.5,108.78,12021400,39.5757808123554,39.7182037752428,38.6322286832259,38.7319247572471,33762533.1092103,0.0,1.0
2007-10-24,111.84,112.61,107.8,111.01,10764000,39.8214604233363,40.0956246268946,38.3829884981728,39.5259327753448,30231080.1061058,0.0,1.0
2007-10-25,112.83,113.5,110.75,113.04,8568300,40.1739572564827,40.4125157193193,39.4333578494679,40.2487293119987,24064377.896056,0.0,1.0
2007-10-26,116.85,117.7,114.11,114.74,10175700,41.6053080335018,41.9079568296377,40.6297107377226,40.8540269042704,28578818.4537069,0.0,1.0
2007-10-29,117.86,119.25,116.75,118.47,8394200,41.9649260147927,42.4598458108266,41.5697022927799,42.182121033196,23575411.8010659,0.0,1.0
2007-10-30,114.01,116.69,113.85,115.99,7814000,40.5941049970008,41.5483388483468,40.5371358118458,41.2990986632937,21945899.289215,0.0,1.0
2007-10-31,117.68,118.0,113.52,115.75,9823000,41.9008356814933,42.0147740518033,40.4196368674636,41.2136448855613,27588247.8523112,0.0,1.0
2007-11-01,112.05,115.76,110.7,115.76,11480000,39.8962324788522,41.2172054596334,39.415554979107,41.2172054596334,32241991.7891206,0.0,1.0
2007-11-02,112.8,114.21,110.0,113.51,10666800,40.1632755342662,40.6653164784445,39.1663147940539,40.4160762933914,29958090.4195289,0.0,1.0
2007-11-05,110.17,112.74,108.0,109.52,10782400,39.2268445532811,40.1419120898331,38.4541999796166,38.9954072385889,30282757.1661162,0.0,1.0
2007-11-06,113.5,113.9,109.74,112.49,8083400,40.4125157193193,40.5549386822067,39.073739868177,40.0528977380284,22702518.8526287,0.0,1.0
2007-11-07,108.1,114.24,107.19,113.99,12303900,38.4898057203384,40.6759982006611,38.1657934797694,40.5869838488564,34555944.4925228,0.0,1.0
2007-11-08,111.6,113.87,108.0,113.0,15407100,39.7360066456038,40.5442569599902,38.4541999796166,40.2344870157099,43271393.0047178,0.0,1.0
2007-11-09,109.61,112.07,107.21,110.25,12744900,39.0274524052386,39.9033536269965,38.1729146279138,39.2553291458586,35794508.8112512,0.0,1.0
2007-11-12,99.25,107.57,97.42,106.61,17503200,35.3386976664532,38.3010952945125,34.687112611243,37.9592801835826,49158365.0421024,0.0,1.0
2007-11-13,101.38,102.67,98.75,101.29,18624100,36.0970999438289,36.556413999141,35.1606689628438,36.0650547771793,52306452.898934,0.0,1.0
2007-11-14,104.0,107.4,102.18,105.0,15912400,37.0299703507419,38.2405655352854,36.3819458696039,37.3860277579605,44690546.1798957,0.0,1.0
2007-11-15,99.77,103.0,98.22,101.05,15670200,35.5238475182069,36.6739129435232,34.9719585370179,35.9796009994468,44010318.7921496,0.0,1.0
2007-11-16,100.04,101.69,98.31,100.54,12161800,35.6199830181559,36.2074777400667,35.0040037036676,35.7980117217653,34156851.545377,0.0,1.0
2007-11-19,92.5,98.8,91.35,98.51,20042700,32.9353101677271,35.1784718332048,32.5258441494257,35.0752151851114,56290641.8843039,0.0,1.0
2007-11-20,91.85,94.5,89.72,93.09,19304000,32.703872853035,33.6474249821645,31.9454705756592,33.1453840379862,54215976.437037,0.0,1.0
2007-11-21,90.06,90.92,87.26,89.52,17885100,32.0665300941136,32.3727394643216,31.0695693539013,31.8742590942155,50230944.890906,0.0,1.0
2007-11-23,93.16,94.06,91.5,92.1,5245400,33.1703080564915,33.4907597229883,32.5792527605085,32.7928872048397,14731894.0531928,0.0,1.0
2007-11-26,89.3,94.98,89.15,93.5,10800600,31.7959264646274,33.8183325376295,31.7425178535446,33.2913675749458,30333872.5189526,0.0,1.0
2007-11-27,89.28,91.88,85.71,89.02,18877900,31.788805316483,32.7145545752516,30.5176803727124,31.6962303906062,53019259.3027736,0.0,1.0
2007-11-28,93.91,94.3,90.39,91.12,17831500,33.4373511119055,33.5762135007207,32.1840290384957,32.4439509457654,50080407.3682669,0.0,1.0
2007-11-29,96.65,98.17,92.26,94.25,13928400,34.4129484076846,34.954155666657,32.8498563899947,33.5584106303598,39118411.013553,0.0,1.0
2007-11-30,98.93,100.99,97.21,99.9,14175900,35.2247592961432,35.9582375550137,34.6123405557271,35.5701349811453,39813523.6414107,0.0,1.0
2007-12-03,96.85,98.34,95.87,98.12,7737200,34.4841598891284,35.0146854258842,34.1352236300541,34.9363527962961,21730203.7343888,0.0,1.0
2007-12-04,97.37,97.91,93.78,94.71,9395500,34.6693097408821,34.8615807407802,33.391063648967,33.7221970376804,26387598.7678295,0.0,1.0
2007-12-05,101.6,101.96,98.3,99.3,11228000,36.1754325734171,36.3036132400158,35.0004431295954,35.3565005368141,31534240.7498472,0.0,1.0
2007-12-06,104.89,105.45,102.17,102.28,10504900,37.3468614431665,37.5462535912089,36.3783852955317,36.4175516103258,29503388.4621545,0.0,1.0
2007-12-07,108.1,109.5,106.26,107.41,13555800,38.4898057203384,38.9882860904446,37.8346600910561,38.2441261093575,38071950.5483416,0.0,1.0
2007-12-10,108.18,109.87,106.77,108.5,5689900,38.5182903129159,39.1200273311155,38.0162493687376,38.6322286832259,15980288.2474667,0.0,1.0
2007-12-11,102.71,109.79,102.22,107.99,13286100,36.5706562954298,39.091542738538,36.3961881658926,38.4506394055444,37314488.4241669,0.0,1.0
2007-12-12,105.87,107.62,103.51,106.33,10638300,37.6957977022408,38.3188981648735,36.8555022212047,37.8595841095614,29878047.1472301,0.0,1.0
2007-12-13,103.05,104.54,100.8,104.01,9321800,36.6917158138841,37.22224135064,35.8905866476421,37.0335309248141,26180609.6742008,0.0,1.0
2007-12-14,102.11,104.26,100.32,101.425,7217300,36.3570218510986,37.1225452766187,35.7196790921772,36.1131225271538,20270045.935507,0.0,1.0
2007-12-17,94.91,100.81,93.99,100.665,14214400,33.7934085191241,35.8941472217143,33.465835704483,35.8425188976676,39921652.2724109,0.0,1.0
2007-12-18,96.87,97.89,92.88,96.99,13909000,34.4912810372727,34.8544595926358,33.0706119824702,34.534007926139,39063925.4176724,0.0,1.0
2007-12-19,98.36,100.5,97.15,97.6,9043000,35.0218065740286,35.7837694254765,34.590977111294,34.7512029445424,25397589.8736078,0.0,1.0
2007-12-20,100.92,100.99,97.61,100.0,8927800,35.9333135365084,35.9582375550137,34.7547635186146,35.6057407218672,25074046.5413685,0.0,1.0
2007-12-21,102.91,103.87,102.26,102.81,11059400,36.6418677768735,36.9836828878034,36.4104304621814,36.6062620361516,31060721.6021429,0.0,1.0
2007-12-24,103.75,105.0,103.2,103.9,2473300,36.9409559989372,37.3860277579605,36.7451244249669,36.99436461002,6946351.76759861,0.0,1.0
2007-12-26,106.66,107.05,104.24,104.6,5281700,37.9770830539435,38.1159454427588,37.1154241284743,37.2436047950731,14833843.9052786,0.0,1.0
2007-12-27,103.91,106.0,103.154,105.71,7629700,36.9979251840922,37.7420851651792,36.7287457842349,37.6388285170858,21428286.1283496,0.0,1.0
2007-12-28,104.55,105.38,103.37,104.34,4389900,37.2258019247121,37.5213295727036,36.8056541841941,37.1510298691962,12329191.6162945,0.0,1.0
2007-12-31,102.44,104.0,101.12,104.0,3789900,36.4745207954807,37.0299703507419,36.0045250179521,37.0299703507419,10644070.094215,0.0,1.0
2008-01-02,103.29,104.95,101.67,103.15,8319600,36.7771695916166,37.3682248875996,36.2003565919224,36.727321554606,23365895.025154,0.0,1.0
2008-01-03,104.11,106.25,102.24,104.14,8139600,37.0691366655359,37.8310995169839,36.403309314037,37.0798183877525,22860358.5685302,0.0,1.0
2008-01-04,99.71,102.7,98.42,100.87,10168700,35.5024840737738,36.5670957213576,35.0431700184617,35.9155106661474,28559158.7026159,0.0,1.0
2008-01-07,95.46,100.44,93.26,100.12,12640600,33.9892400930944,35.7624059810434,33.2059137972133,35.6484676107334,35501578.5199964,0.0,1.0
2008-01-08,95.8,99.04,95.25,97.87,13112700,34.1102996115488,35.2639256109373,33.9144680375785,34.8473384444914,36827488.3042859,0.0,1.0
2008-01-09,96.86,97.75,92.18,95.0,13871500,34.4877204632006,34.8046115556252,32.8213717974172,33.8254536857738,38958605.3225424,0.0,1.0
2008-01-10,96.77,97.63,93.25,95.27,11457300,34.4556752965509,34.7618846667589,33.2023532231411,33.9215891857229,32178238.0248686,0.0,1.0
2008-01-11,94.12,96.87,93.19,96.09,12898300,33.6678982830796,34.6516075933055,33.335225679985,34.3725918616778,36057730.2982441,0.4375,1.0
2008-01-14,98.11,98.81,93.91,96.1,12734400,35.0951710640983,35.3455697976104,33.5927786630259,34.3761689864423,35599541.0798292,0.0,1.0
2008-01-15,94.84,97.21,93.79,95.75,10181900,33.9254512661205,34.7732298352971,33.5498531658524,34.2509696196862,28463921.9217798,0.0,1.0
2008-01-16,88.63,93.68,85.0,92.99,22378600,31.7040567873921,33.5105047934434,30.4055604978938,33.2636831846958,62560300.4467477,0.0,1.0
2008-01-17,81.49,89.97,81.0,89.78,24962700,29.149989705569,32.1833915058294,28.9747105921105,32.1154261353047,69784258.7097508,0.0,1.0
2008-01-18,84.13,85.38,80.0,83.26,19747800,30.0943506433859,30.5414912389432,28.6169981156647,29.7831407888781,55205790.4052213,0.0,1.0
2008-01-22,81.52,84.0,77.18,77.27,18596800,29.1607210798624,30.047848021448,27.6082489320876,27.6404430549677,51988122.373521,0.0,1.0
2008-01-23,77.3,77.69,68.96,75.42,36833400,27.651174429261,27.7906822950749,24.667852375703,26.9786749735429,102969290.772222,0.0,1.0
2008-01-24,83.43,83.97,79.25,82.98,20707000,29.8439519098739,30.0371166471546,28.3487137583304,29.6829812954732,57887273.6163479,0.0,1.0
2008-01-25,84.22,88.51,82.79,86.12,13802600,30.126544766266,31.6611312902186,29.6150159249485,30.8061984715131,38585738.2922203,0.0,1.0
2008-01-28,85.3,86.33,81.8,82.76,9557100,30.5128742408275,30.8813180915667,29.2608805732672,29.6042845506552,26717267.7200367,0.0,1.0
2008-01-29,86.25,87.97,84.77,87.22,9031600,30.852701093451,31.4679665529378,30.3232866283112,31.1996821956035,25248210.7689868,0.0,1.0
2008-01-30,86.79,88.8,84.15,85.25,13433600,31.0458658307318,31.7648679083879,30.1015048929148,30.4949886170052,37554183.5539949,0.0,1.0
2008-01-31,88.82,89.92,83.95,85.64,15331800,31.7720221579168,32.1655058820072,30.0299623976257,30.6344964828191,42860680.042069,0.0,1.0
2008-02-01,92.1,93.7,89.45,92.0,16945100,32.945319080659,33.5176590429723,31.9973810180776,32.9095478330144,47370726.8149118,0.0,1.0
2008-02-04,91.18,93.0,89.64,92.6,7521200,32.6162236023289,33.2672603094603,32.0653463886023,33.1241753188819,21025825.1955028,0.0,1.0
2008-02-05,85.91,88.91,85.78,88.18,11099100,30.7310788514595,31.8042162807969,30.6845762295215,31.5430861729915,31027992.3984743,0.0,1.0
2008-02-06,84.97,88.75,84.44,86.9,9570200,30.3948291236004,31.7469822845656,30.2052415110841,31.0852142031408,26753889.3110143,0.0,1.0
2008-02-07,87.06,88.82,82.61,84.68,12876600,31.1424481993721,31.7720221579168,29.5506276791883,30.2910925054311,35997067.0521209,0.0,1.0
2008-02-08,90.87,91.79,87.44,89.2,10714800,32.5053327346307,32.8344282129608,31.2783789404216,31.9079528989662,29953665.8784201,0.0,1.0
2008-02-11,93.48,93.99,91.03,92.12,9728300,33.4389622981542,33.6213956611416,32.562566730862,32.9524733301879,27195864.3899125,0.0,1.0
2008-02-12,92.73,96.0,91.93,94.51,13577600,33.1706779408199,34.3403977387977,32.8845079596632,33.8074061488934,37956741.5006194,0.0,1.0
2008-02-13,94.16,94.85,90.47,93.46,10928100,33.6822067821374,33.929028390885,32.3622477440524,33.4318080486253,30549954.8368577,0.0,1.0
2008-02-14,92.3,95.24,91.25,94.22,8412400,33.0168615759482,34.0685362566989,32.6412634756801,33.7036695307241,23517211.5985013,0.0,1.0
2008-02-15,93.18,93.45,91.4,92.0,10978900,33.3316485552205,33.4282309238609,32.694920347147,32.9095478330144,30691968.3346947,0.0,1.0
2008-02-19,97.94,99.77,96.17,96.17,13356000,35.0343599431026,35.6889737749984,34.4012088597935,34.4012088597935,37337249.549425,0.0,1.0
2008-02-20,99.33,99.55,96.02,96.54,9025600,35.5315802853622,35.6102770301803,34.3475519883266,34.5335624760784,25231437.5212107,0.0,1.0
2008-02-21,99.87,102.82,99.4,101.5,15605400,35.724745022643,36.7799968281581,35.5566201587134,36.3078163592496,43625540.1406556,0.0,1.0
2008-02-22,99.36,101.39,96.96,101.39,9596500,35.5423116596556,36.2684679868406,34.6838017161857,36.2684679868406,26827412.0470992,0.0,1.0
2008-02-25,100.56,100.78,96.9,99.51,10124300,35.9715666313906,36.0502633762086,34.6623389675989,35.5959685311225,28302898.7431299,0.0,1.0
2008-02-26,100.32,101.9,98.22,99.75,9748600,35.8857156370436,36.450901349828,35.1345194365074,35.6818195254695,27252613.8782214,0.0,1.0
2008-02-27,103.62,105.0,99.5,100.25,13289700,37.0661668093148,37.55981002681,35.592391406358,35.8606757636924,37151905.1614999,0.0,1.0
2008-02-28,106.57,107.37,103.12,103.185,10923900,38.1214186148299,38.4075885959865,36.8873105710918,36.9105618820608,30538213.5634145,0.0,1.0
2008-02-29,100.86,105.87,99.95,105.59,12844000,36.0788803743243,37.8710198813178,35.7533620207586,37.770860387913,35905932.4058712,0.0,1.0
2008-03-03,103.45,104.94,100.81,103.65,9537800,37.005355688319,37.5383472782232,36.060994750502,37.0768981836081,26663313.7730238,0.0,1.0
2008-03-04,98.93,103.66,96.63,102.05,13924800,35.3884952947839,37.0804753083726,34.5657565989585,36.5045582212948,38927353.4385919,0.0,1.0
2008-03-05,104.08,104.75,100.25,100.96,13417300,37.2307145484798,37.4703819076985,35.8606757636924,36.1146516219689,37508616.2308701,0.0,1.0
2008-03-06,104.34,106.05,102.52,104.24,15559200,37.3237197923557,37.9354081270781,36.6726830852244,37.2879485447111,43496386.1327804,0.0,1.0
2008-03-07,99.88,102.97,98.32,101.6,17004500,35.7283221474074,36.833653699625,35.170290684152,36.3435876068942,47536781.9678944,0.0,1.0
2008-03-10,93.97,98.71,93.87,98.24,13704500,33.6142414116127,35.3097985499658,33.5784701639681,35.1416736860363,38311495.6910823,0.0,1.0
2008-03-11,101.47,101.76,95.62,97.2,13910800,36.2970849849563,36.4008216031255,34.2044669977483,34.7696527105327,38888215.8604478,0.0,1.0
2008-03-12,101.88,103.88,100.65,101.26,10748700,36.443747100299,37.1591720531907,36.0037607542707,36.2219653649026,30048434.7283547,0.0,1.0
2008-03-13,103.39,103.94,99.8,101.42,12485400,36.9838929397322,37.1806348017774,35.6997051492918,36.279199361134,34903451.2971242,0.0,1.0
2008-03-14,101.61,105.44,99.23,104.35,11810900,36.3471647316587,37.7172035164461,35.4958090377176,37.3272969171202,33017858.6929697,0.0,1.0
2008-03-17,94.61,98.99,92.65,95.91,20161400,33.843177396538,35.4099580433707,33.1420609427042,34.3082036159176,56362026.2852484,0.0,1.0
2008-03-18,98.69,99.31,95.99,97.49,13299800,35.3026443004369,35.5244260358333,34.3368206140332,34.8733893287019,37180140.1285896,0.0,1.0
2008-03-19,87.6,98.23,87.6,97.92,22014000,31.3356129366529,35.1380965612718,31.3356129366529,35.0272056935736,61541046.0902248,0.0,1.0
2008-03-20,87.08,89.75,82.6,84.84,21391800,31.1496024489011,32.1046947610114,29.5470505544238,30.3483265016625,59801660.2958513,0.0,1.0
2008-03-24,88.76,91.89,88.12,88.42,9527900,31.75055940933,32.8701994606054,31.5216234244047,31.6289371673384,26635637.9141934,0.0,1.0
2008-03-25,92.41,93.45,90.35,91.18,13120800,33.0562099483572,33.4282309238609,32.3193222468789,32.6162236023289,36679738.236605,0.0,1.0
2008-03-26,97.44,98.58,93.73,96.11,16273800,34.8555037048796,35.2632959280279,33.5283904172657,34.3797461112067,45494079.9429046,0.0,1.0
2008-03-27,97.71,99.95,96.82,98.97,19008100,34.95208607352,35.7533620207586,34.6337219694832,35.4028037938417,53137928.5085674,0.0,1.0
2008-03-28,96.6,98.54,96.25,97.44,7129300,34.5550252246652,35.24898742897,34.4298258579091,34.8555037048796,19930252.5615989,0.0,1.0
2008-03-31,96.22,98.45,94.4,96.73,14979300,34.4190944836158,35.2167933060899,33.7680577764844,34.6015278466031,41875251.7352277,0.0,1.0
2008-04-01,97.63,97.78,93.0,94.27,11253000,34.9234690754043,34.9771259468712,33.2672603094603,33.7215551545464,31458226.2039294,0.0,1.0
2008-04-02,99.73,100.33,98.22,98.6,9631400,35.6746652759405,35.889292761808,35.1345194365074,35.2704501775568,26924976.4383298,0.0,1.0
2008-04-03,103.69,104.84,98.75,98.9,17153900,37.091206682666,37.5025760305786,35.3241070490237,35.3777639204905,47954435.8375173,0.0,1.0
2008-04-04,107.69,108.25,104.05,104.97,13835500,38.5220565884492,38.7223755752588,37.2199831741864,37.5490786525166,38677711.6008588,0.0,1.0
2008-04-07,107.02,111.54,105.67,109.59,14125500,38.2823892292305,39.8992496227656,37.7994773860287,39.2017102936962,39488418.5766998,0.0,1.0
2008-04-08,107.75,108.75,105.1354,105.49,10221700,38.5435193370359,38.9012318134818,37.6082442961207,37.7350891402684,28575184.4653607,0.0,1.0
2008-04-09,109.81,110.81,107.57,108.16,11041300,39.2804070385143,39.6381195149601,38.4791310912757,38.6901814523787,30866410.1115653,0.0,1.0
2008-04-10,109.65,110.6,106.69,109.86,9358600,39.223173042283,39.5629998949065,38.1643441120034,39.2982926623366,26162352.7727799,0.0,1.0
2008-04-11,106.21,109.75,105.9,108.19,8227300,38.1491413317544,39.4206596474913,38.0377936826362,38.8603295422513,22905405.0103259,0.4375,1.0
2008-04-14,105.39,106.82,104.1,106.39,7907400,37.8546088405386,38.3682447703419,37.3912589458209,38.213794805436,22014780.010289,0.0,1.0
2008-04-15,105.5,108.19,104.06,107.11,11559900,37.8941192966773,38.8603295422513,37.376891507225,38.4724087001621,32183607.1832638,0.0,1.0
2008-04-16,113.22,113.27,107.88,108.54,13358000,40.6670349456853,40.6849942439302,38.7489818931331,38.9860446299654,37189649.1106358,0.0,1.0
2008-04-17,112.66,114.75,110.25,111.32,9480900,40.4658908053428,41.2165894719784,39.60025262994,39.9845816123802,26395519.108626,0.0,1.0
2008-04-18,113.89,114.0,110.12,111.2,10188500,40.9076895421666,40.9471999983053,39.5535584545033,39.9414792965925,28365529.2681324,0.0,1.0
2008-04-21,115.14,115.47,112.68,114.0,7785100,41.3566719982884,41.4752033667045,40.4730745246407,40.9471999983053,21674287.8642918,0.0,1.0
2008-04-22,118.65,121.28,116.64,118.0,14778100,42.6174147350783,43.5620738227585,41.8954509456345,42.383943857895,41143311.3880735,0.0,1.0
2008-04-23,116.08,123.27,115.32,122.25,16591300,41.6943068052919,44.2768538929043,41.4213254719699,43.910484208709,46191392.8199799,0.0,1.0
2008-04-24,112.61,115.99,111.8,115.31,10305900,40.4479315070979,41.6619800684512,40.156990875531,41.4177336123209,28692379.4557045,0.0,1.0
2008-04-25,116.98,117.62,110.28,111.08,9651100,42.0175741736996,42.2474531912339,39.6110282088869,39.8983769808048,26869368.3584112,0.0,1.0
2008-04-28,115.8,119.22,115.47,116.08,9537700,41.5937347351206,42.8221507350698,41.4752033667045,41.6943068052919,26553654.463431,0.0,1.0
2008-04-29,110.72,114.37,110.27,113.21,8448100,39.7690700334418,41.0800988053173,39.6074363492379,40.6634430860363,23520128.3613986,0.0,1.0
2008-04-30,113.75,115.17,110.47,111.3,9554300,40.8574035070809,41.3674475772353,39.6792735422174,39.9773978930823,26599870.0776874,0.0,1.0
2008-05-01,107.96,112.8,106.06,111.19,15549500,38.7777167703249,40.5161768404284,38.0952634370198,39.9378874369436,43290945.4144207,0.0,1.0
2008-05-02,110.23,111.09,106.88,108.51,12280100,39.593068910642,39.9019688404538,38.3897959282357,38.9752690510185,34188696.6644347,0.0,1.0
2008-05-05,115.99,116.74,114.0,114.87,9252400,41.6619800684512,41.9313695421242,40.9471999983053,41.2596917877661,25759358.394314,0.0,1.0
2008-05-06,117.32,118.62,114.15,114.15,9348500,42.1396974017647,42.6066391561314,41.0010778930399,41.0010778930399,26026907.8238343,0.0,1.0
2008-05-07,114.36,118.82,113.83,116.48,8858500,41.0765069456684,42.6784763491108,40.8861383842727,41.8379811912509,24662711.9813271,0.0,1.0
2008-05-08,118.07,119.39,115.15,115.87,10151600,42.4090868754378,42.8832123491024,41.3602638579373,41.6188777526635,28262796.9689721,0.0,1.0
2008-05-09,114.22,117.37,112.06,117.22,7758400,41.0262209105827,42.1576567000096,40.2503792264043,42.103778805275,21599953.111241,0.0,1.0
2008-05-12,114.66,115.25,111.65,113.31,7555000,41.1842627351376,41.3961824544271,40.1031129807964,40.6993616825261,21033672.632943,0.0,1.0
2008-05-13,117.36,117.6,112.36,113.1,8775300,42.1540648403606,42.240269471936,40.3581350158735,40.6239326298976,24431077.0954156,0.0,1.0
2008-05-14,115.21,119.4,115.0,118.0,8304500,41.3818150158312,42.8868042087513,41.3063859632027,42.383943857895,23120335.4573495,0.0,1.0
2008-05-15,119.43,119.95,117.0,117.15,10363700,42.8975797876983,43.0843564894449,42.0247578929975,42.0786357877322,28853298.8836574,0.0,1.0
2008-05-16,124.18,124.5,120.04,120.67,12133900,44.603713120961,44.7186526297282,43.1166832262857,43.3429703841711,33781665.1702009,0.0,1.0
2008-05-19,124.83,126.99,123.0,124.47,12872900,44.8371839981443,45.6130256823227,44.179873682382,44.7078770507812,35839095.2265536,0.0,1.0
2008-05-20,125.86,126.0,121.21,123.01,10232500,45.2071455419886,45.2574315770743,43.5369308052157,44.183465542031,28488028.4866433,0.0,1.0
2008-05-21,120.58,127.24,120.16,126.0,11208600,43.3106436473303,45.7028221735471,43.1597855420734,45.2574315770743,31205562.2863806,0.0,1.0
2008-05-22,119.09,123.83,116.63,121.99,10714300,42.7754565596331,44.4779980332469,41.8918590859855,43.8170958578356,29829394.9293371,0.0,1.0
2008-05-23,117.19,119.08,115.01,119.01,8193200,42.0930032263281,42.7718646999842,41.3099778228517,42.7467216824413,22810468.11598,0.0,1.0
2008-05-27,117.64,117.89,114.71,116.03,8302900,42.2546369105319,42.3444334017562,41.2022220333825,41.6763475070471,23115880.9403128,0.0,1.0
2008-05-28,119.69,119.69,114.39,116.25,8234700,42.9909681385716,42.9909681385716,41.0872825246153,41.7553684193245,22926007.1516209,0.0,1.0
2008-05-29,113.18,118.48,112.88,116.83,12840600,40.6526675070894,42.5563531210457,40.5449117176202,41.963696278965,35749169.6638741,0.0,1.0
2008-05-30,115.71,116.6,114.08,114.77,7487300,41.5614079982799,41.8810835070386,40.9759348754971,41.2237731912763,20845190.8808252,0.0,1.0
2008-06-02,115.58,117.65,114.13,114.85,6775800,41.5147138228432,42.2582287701809,40.993894173742,41.2525080684681,18864322.8360418,0.0,1.0
2008-06-03,114.2,116.7,112.68,114.6,7185600,41.0190371912848,41.9170021035283,40.4730745246407,41.1627115772437,20005236.0120815,0.0,1.0
2008-06-04,111.55,115.07,111.33,113.79,9250100,40.0671943843066,41.3315289807455,39.9881734720292,40.8717709456768,25752955.0260737,0.0,1.0
2008-06-05,117.06,117.57,112.58,112.58,8338300,42.0463090508914,42.2294938929891,40.437155928151,40.437155928151,23214437.129751,0.0,1.0
2008-06-06,115.77,120.0,115.74,118.18,8178300,41.5829591561737,43.1023157876898,41.5721835772268,42.4485973315765,22768985.4260752,0.0,1.0
2008-06-09,118.26,119.25,116.17,116.95,7134400,42.4773322087683,42.8329263140167,41.7266335421327,42.0067985947527,19862691.4669052,0.0,1.0
2008-06-10,119.41,123.63,116.6,117.46,17362800,42.8903960684003,44.4061608402674,41.8810835070386,42.1899834368504,48339305.2536418,0.0,1.0
2008-06-11,120.09,122.47,118.3,120.0,8997100,43.1346425245306,43.9895051209864,42.4916996473642,43.1023157876898,25048584.5196362,0.0,1.0
2008-06-12,117.47,120.1,115.79,120.09,8883200,42.1935752964993,43.1382343841795,41.5901428754717,43.1346425245306,24731478.588082,0.0,1.0
2008-06-13,123.3,123.49,117.71,118.0,8886300,44.2876294718513,44.3558748051818,42.2797799280747,42.383943857895,24740109.2148407,0.0,1.0
2008-06-16,124.66,126.64,123.1,124.0,8497000,44.7761223841117,45.4873105946086,44.2157922788718,44.5390596472795,23656269.5383345,0.0,1.0
2008-06-17,122.29,126.0,121.79,125.5,8196400,43.9248516473049,45.2574315770743,43.7452586648562,45.0778385946256,22819377.1500535,0.0,1.0
2008-06-18,122.18,124.29,120.51,122.5,8575800,43.8853411911662,44.6432235770997,43.2855006297875,44.0002806999333,23875654.5023948,0.0,1.0
2008-06-19,120.56,124.55,120.45,123.5,8427200,43.3034599280323,44.736611927973,43.2639494718936,44.3594666648307,23461941.2326059,0.0,1.0
2008-06-20,117.03,121.99,116.4,117.1,8225200,42.0355334719445,43.8170958578356,41.8092463140591,42.0606764894873,22899558.4567152,0.0,1.0
2008-06-23,118.55,119.41,116.26,117.19,5950500,42.5814961385885,42.8903960684003,41.7589602789735,42.0930032263281,16566627.2670189,0.0,1.0
2008-06-24,115.72,119.0,114.68,118.87,10385200,41.5649998579289,42.7431298227924,41.1914464544355,42.6964356473557,28913156.4563388,0.0,1.0
2008-06-25,117.46,119.05,112.53,116.36,9441100,42.1899834368504,42.7610891210372,40.4191966299061,41.7948788754632,26284712.9973367,0.0,1.0
2008-06-26,115.66,119.89,114.22,118.5,9608300,41.543448700035,43.0628053315511,41.0262209105827,42.5635368403437,26750210.0276779,0.0,1.0
2008-06-27,116.31,119.17,115.0,116.0,10652300,41.7769195772183,42.8041914368249,41.3063859632027,41.6655719281001,29656782.3941627,0.0,1.0
2008-06-30,117.19,119.97,115.55,118.1,7252600,42.0930032263281,43.0915402087429,41.5039382438963,42.4198624543847,20191768.9129957,0.0,1.0
2008-07-01,115.55,117.11,112.63,116.57,9948900,41.5039382438963,42.0642683491363,40.4551152263958,41.8703079280917,27698465.3418778,0.0,1.0
2008-07-02,107.57,117.0,107.55,116.01,16105200,38.6376342440149,42.0247578929975,38.630450524717,41.6691637877491,44838054.8627498,0.0,1.0
2008-07-03,108.64,110.0,103.55,108.31,8236700,39.0219632264552,39.5104561387156,37.1937066651273,38.903431858039,22931575.2979169,0.0,1.0
2008-07-07,109.59,112.49,107.01,107.96,11015100,39.3631898931077,40.4048291913102,38.4364901036724,38.7777167703249,30666844.1322477,0.0,1.0
2008-07-08,105.21,108.76,100.51,108.6,14039000,37.789955366857,39.0650655422428,36.1017813318392,39.0075957878593,39085602.924406,0.0,1.0
2008-07-09,103.76,110.0,103.76,106.49,11177800,37.2691357177558,39.5104561387156,37.2691357177558,38.2497134019257,31119812.833423,0.0,1.0
2008-07-10,106.19,108.36,102.66,104.49,10521900,38.1419576124565,38.9213911562839,36.8740311563686,37.5313414721309,29293739.2556669,0.0,1.0
2008-07-11,107.74,109.11,104.62,105.99,8867800,38.8558397176901,39.3499226990641,37.7306288404004,38.2247118217744,24588756.2575317,0.4375,1.0
2008-07-14,109.71,110.84,107.3,109.12,6585200,39.5663094062352,39.9738377047408,38.6971561324313,39.3535291441836,18259531.981675,0.0,1.0
2008-07-15,104.97,111.95,103.77,109.96,9941900,37.8568544195835,40.3741531130073,37.4240810052413,39.6564705342232,27567035.3229385,0.0,1.0
2008-07-16,101.43,104.5664,98.34,104.0,12629000,36.5801728472741,37.7112982945598,35.4657813053429,37.5070292429903,35017862.6915771,0.0,1.0
2008-07-17,99.45,103.49,97.32,100.67,10367700,35.8660967136094,37.3231005418948,35.097923903152,36.3060830181907,28747699.3449572,0.0,1.0
2008-07-18,103.24,108.49,97.07,99.49,17780800,37.2329394139069,39.126323101654,35.0077627751641,35.8805224940875,49302843.6888426,0.0,1.0
2008-07-21,107.01,107.22,102.73,104.97,6983300,38.5925692239653,38.6683045714751,37.0490107128114,37.8568544195835,19363389.0675501,0.0,1.0
2008-07-22,100.53,104.99,98.29,103.36,14611700,36.2555927865174,37.8640673098226,35.4477490797453,37.2762167553411,40515520.175035,0.0,1.0
2008-07-23,98.74,102.89,98.5,100.72,13704400,35.6100391101236,37.1067138347237,35.5234844272552,36.3241152437883,37999746.4146369,0.0,1.0
2008-07-24,94.58,100.67,94.0,98.86,11769900,34.109757940404,36.3060830181907,33.900584123472,35.6533164515579,32635738.5456959,0.0,1.0
2008-07-25,96.26,98.12,93.82,95.4,6960800,34.7156407204831,35.3864395127135,33.8356681113206,34.4054864402045,19301000.7620184,0.0,1.0
2008-07-28,95.58,98.61,95.2,96.87,6209100,34.4704024523559,35.5631553235699,34.3333575378142,34.9356338727737,17216676.794542,0.0,1.0
2008-07-29,95.63,97.49,94.52,96.0,6522600,34.4884346779534,35.1592334701838,34.0881192696869,34.6218731473756,18085953.8516178,0.0,1.0
2008-07-30,101.39,101.39,94.35,95.66,10166400,36.565747066796,36.565747066796,34.0268097026551,34.499254013312,28189531.9714664,0.0,1.0
2008-07-31,96.75,101.0,96.71,100.79,8083400,34.8923565313395,36.4250957071348,34.8779307508614,36.3493603596249,22413761.2860159,0.0,1.0
2008-08-01,91.31,95.94,90.5,95.71,10742500,32.9304503863215,34.6002344766585,32.6383283316406,34.5172862389096,29786949.8744372,0.0,1.0
2008-08-04,80.35,90.1,78.73,88.98,27618100,28.9777865353295,32.4940705268598,28.3935424259675,32.0901486734738,76579842.711398,0.0,1.0
2008-08-05,79.0,83.72,75.81,80.29,30354600,28.4909164441945,30.1931585406072,27.3404604510682,28.9561478646124,84167647.0708486,0.0,1.0
2008-08-06,87.67,90.1,82.9,83.13,28531800,31.6177043628169,32.4940705268598,29.8974300408067,29.9803782785556,79113362.4787029,0.0,1.0
2008-08-07,87.26,91.7,85.75,89.09,15735300,31.4698401129166,33.0711017459828,30.9252668998694,32.1298195697885,43631053.5126117,0.0,1.0
2008-08-08,85.52,86.32,82.01,83.75,13397700,30.8423186621205,31.1308342716819,29.5764564251695,30.2039778759657,37149324.4898996,0.0,1.0
2008-08-11,82.3,85.85,79.77,85.5,15242900,29.6810433336356,30.9613313510646,28.7686127183974,30.8351057718814,42265720.106219,0.0,1.0
2008-08-12,83.67,84.95,80.5,83.7,12515500,30.1751263150096,30.6367512903079,29.0318832121223,30.1859456503681,34703148.3503391,0.0,1.0
2008-08-13,88.5,89.48,83.5,84.46,14345600,31.9170393077369,32.2704709294497,30.1138167479778,30.4600354794515,39777674.4816128,0.0,1.0
2008-08-14,86.84,88.88,85.3,87.96,10056800,31.3183694178969,32.0540842222786,30.762976869491,31.7222912712829,27885631.6031873,0.0,1.0
2008-08-15,84.39,86.84,83.11,86.84,9824500,30.4347903636149,31.3183694178969,29.9731653883165,31.3183694178969,27241507.0087417,0.0,1.0
2008-08-18,83.34,86.96,82.82,85.3,8377100,30.0561136260655,31.3616467593311,29.8685784798505,30.762976869491,23228136.6342236,0.0,1.0
2008-08-19,84.7,86.4,81.65,82.44,11316100,30.54659016232,31.1596858326381,29.4466244008669,29.7315335653088,31377435.7434599,0.0,1.0
2008-08-20,91.09,91.25,87.47,88.49,15797600,32.8511085936921,32.9088117156044,31.5455754604265,31.9134328626174,43803799.7985952,0.0,1.0
2008-08-21,93.66,94.75,92.15,92.98,11641700,33.7779649894083,34.1710675074358,33.2333917763611,33.5327267212811,32280263.8448439,0.0,1.0
2008-08-22,90.6,93.27,89.93,92.71,5941000,32.6743927828357,33.6373136297471,32.432760959828,33.4353527030541,16473285.4739615,0.0,1.0
2008-08-25,87.81,91.72,87.06,91.6,6967400,31.6681945944901,33.0783146362218,31.3977112105263,33.0350372947876,19319301.331641,0.0,1.0
2008-08-26,88.53,88.99,86.15,87.25,6637700,31.9278586430955,32.0937551185933,31.0695247046501,31.4662336677971,18405104.6945824,0.0,1.0
2008-08-27,91.09,91.61,89.32,89.65,5445300,32.8511085936921,33.0386437399071,32.2127678075374,32.3317804964815,15098801.7827575,0.0,1.0
2008-08-28,90.63,93.16,88.64,91.94,7254300,32.6852121181943,33.5976427334324,31.9675295394102,33.1576564288512,20114821.5475103,0.0,1.0
2008-08-29,89.32,90.61,89.0,90.52,4122300,32.2127678075374,32.6779992279553,32.0973615637128,32.6455412218796,11430369.4174906,0.0,1.0
2008-09-02,83.05,84.83,82.02,84.83,11186600,29.9515267175994,30.5934739488737,29.580062870289,30.5934739488737,31018356.384955,0.0,1.0
2008-09-03,80.36,83.94,78.4,82.81,15304900,28.981392980449,30.2725003332366,28.2745297370234,29.864972034731,42437634.5481288,0.0,1.0
2008-09-04,74.93,81.38,73.49,80.37,24123800,27.0230932805506,29.3492503826399,26.5037651833399,28.9849994255685,66890800.2216381,0.0,1.0
2008-09-05,73.91,75.55,69.25,74.91,32278400,26.6552358783597,27.2466928779607,24.9746324526642,27.0158803903115,89501985.8344923,0.0,1.0
2008-09-08,72.06,77.0,70.11,76.39,15870200,25.9880435312488,27.7696274202909,25.2847867329428,27.5496342680003,44005106.0644443,0.0,1.0
2008-09-09,65.16,70.45,64.89,70.26,25276300,23.4995963987812,25.4074058670064,23.4022223805542,25.3388834097355,70086467.8716534,0.0,1.0
2008-09-10,69.18,70.56,65.04,65.81,19092700,24.9493873368276,25.4470767633211,23.456319057347,23.7340153315499,52940497.8233806,0.0,1.0
2008-09-11,68.26,69.12,63.3,67.58,25198800,24.6175943858319,24.9277486661105,22.8287976065508,24.3723561177046,69871574.8192662,0.0,1.0
2008-09-12,73.88,74.39,69.54,69.88,16005400,26.6444165430012,26.8283452440966,25.0792193611302,25.2018384951938,44379990.4603506,0.0,1.0
2008-09-15,65.84,70.83,65.19,69.79,15452000,23.7448346669084,25.5444507815481,23.5104157341398,25.1693804891182,42845515.4256276,0.0,1.0
2008-09-16,66.25,66.48,60.18,63.01,26825200,23.8926989168087,23.9756471545576,21.7035867292611,22.7242106980848,74381278.8244591,0.0,1.0
2008-09-17,65.41,68.38,61.01,64.81,25773500,23.5897575267692,24.6608717272661,22.0029216741811,23.3733708195981,71465110.783226,0.0,1.0
2008-09-18,66.98,69.48,62.73,66.82,24012900,24.1559694105335,25.0575806904131,22.6232302347383,24.0982662886212,66583295.1957062,0.0,1.0
2008-09-19,73.52,74.75,68.43,71.3,18374300,26.5145845186985,26.9581772683993,24.6789039528637,25.7139537021654,50948508.5480913,0.0,1.0
2008-09-22,72.33,77.34,71.93,74.9,17220400,26.0854175494758,27.8922465543545,25.9411597446951,27.012273945192,47748958.9590652,0.0,1.0
2008-09-23,69.51,74.8,69.29,71.52,15430600,25.0684000257717,26.9762094939968,24.9890582331423,25.7932954947948,42786177.2150328,0.0,1.0
2008-09-24,66.5,71.0,66.27,70.94,11023800,23.9828600447967,25.6057603485799,23.8999118070477,25.5841216778628,30566942.334263,0.0,1.0
2008-09-25,68.4,69.65,64.75,66.76,12953400,24.6680846175051,25.1188902574449,23.351732148881,24.0766276179041,35917363.416666,0.0,1.0
2008-09-26,63.82,66.62,61.52,66.2,16308800,23.0163327527658,24.0261373862309,22.1868503752765,23.8746666912111,45221262.1002765,0.0,1.0
2008-09-29,53.22,60.38,51.21,60.17,25726700,19.1935009260764,21.7757156316515,18.4686054570532,21.6999802841416,71335343.1077199,0.0,1.0
2008-09-30,56.85,57.34,53.24,54.89,18832100,20.5026405044615,20.6793563153179,19.2007138163154,19.7957772610359,52217902.604644,0.0,1.0
2008-10-01,52.96,56.75,51.36,56.08,18257300,19.0997333529689,20.4665760532663,18.522702133846,20.2249442302586,50624089.3593262,0.0,1.0
2008-10-02,45.6,51.25,45.17,51.24,23467500,16.4453897450034,18.4830312375313,16.2903126048641,18.4794247924117,65071002.6696165,0.0,1.0
2008-10-03,44.86,49.59,44.15,46.41,21106800,16.1785128061591,17.8843613476912,15.9224552026733,16.7375117996844,58525221.653225,0.0,1.0
2008-10-06,43.71,43.76,37.34,42.72,33631400,15.7637716174145,15.7818038430121,13.4664660762813,15.4067335505822,93253602.6071347,0.0,1.0
2008-10-07,38.69,46.5,38.5,45.73,28809000,13.9533361674163,16.7699698057601,13.8848137101454,16.4922735315572,79881986.402854,0.0,1.0
2008-10-08,42.6,44.3,37.0,37.67,33631000,15.3634562091479,15.976551879466,13.3438469422177,13.5854787652254,93252493.4817034,0.0,1.0
2008-10-09,38.41,46.66,37.3348,45.73,30387000,13.8523557040698,16.8276729276724,13.4645907248192,16.4922735315572,84257486.2308141,0.0,1.0
2008-10-10,36.35,39.9,32.5,34.81,34786000,13.2897502654249,14.5876488470551,11.8821701135161,12.7267182046614,95146340.2054811,0.5,1.0
2008-10-13,45.37,45.37,36.77,39.45,28525200,16.5875094784685,16.5875094784685,13.443304463815,14.4231264916372,78021858.8981021,0.0,1.0
2008-10-14,40.94,47.99,40.37,46.94,23884900,14.9678782906876,17.545395192235,14.7594833071583,17.1615096962598,65329753.9577387,0.0,1.0
2008-10-15,33.11,38.25,33.0,38.0,29432300,12.1051893064159,13.9844002105228,12.0649727306471,13.8929989019573,80502950.2912029,0.0,1.0
2008-10-16,33.39,35.3,30.03,34.38,36093500,12.2075587720093,12.9058647694498,10.9791251848889,12.5695079539287,98722601.9147509,0.0,1.0
2008-10-17,32.93,36.3,30.9,31.75,26849400,12.0393803642488,13.2714700037118,11.2972017386968,11.6079661878196,73438226.4909168,0.0,1.0
2008-10-20,36.72,36.77,33.89,34.51,19363400,13.4250242021019,13.443304463815,12.3903613891403,12.6170366343828,52962589.6606338,0.0,1.0
2008-10-21,32.74,35.3,32.68,34.5,26539600,11.969915369739,12.9058647694498,11.9479790556833,12.6133805820402,72590864.4430914,0.0,1.0
2008-10-22,26.92,31.21,25.8,31.11,41020400,9.84209290633394,11.4105393613181,9.43261504396046,11.3739788378919,112198612.481024,0.0,1.0
2008-10-23,26.28,28.28,24.26,26.5,33863400,9.60810555640624,10.3393160249303,8.86958298319693,9.68853870794389,92622853.3580832,0.0,1.0
2008-10-24,24.86,26.18,22.28,22.47,31518000,9.08894612375415,9.57154503298004,8.14568461935811,8.21514961386789,86207737.3252558,0.0,1.0
2008-10-27,23.75,26.19,23.75,24.99,27282400,8.68312431372329,9.57520108532266,8.68312431372329,9.13647480420821,74622564.0206409,0.0,1.0
2008-10-28,26.8,26.95,23.0,25.46,29450200,9.7982202782225,9.8530610633618,8.40892038802677,9.30830926431137,80551910.2029395,0.0,1.0
2008-10-29,28.24,30.23,27.25,27.76,33821800,10.3246918155598,11.0522462317413,9.96274263364041,10.149201303114,92509069.4291308,0.0,1.0
2008-10-30,30.02,30.59,27.52,29.82,27095300,10.9754691325462,11.1838641160756,10.0614560468912,10.9023480856938,74110809.8594141,0.0,1.0
2008-10-31,29.06,30.44,28.1,29.66,19635600,10.6244881076547,11.1290233309363,10.2735070827631,10.8438512482119,53707108.5419059,0.0,1.0
2008-11-03,28.84,30.09,28.13,28.9,16488300,10.544054956117,11.0010614989446,10.284475239791,10.5659912701728,45098643.1670798,0.0,1.0
2008-11-04,32.94,33.45,30.08,30.17,22006000,12.0430364165914,12.229495086065,10.997405446602,11.0303099176855,60190604.3397289,0.0,1.0
2008-11-05,30.06,32.95,29.75,31.73,22504800,10.9900933419167,12.046692468934,10.8767557192955,11.6006540831343,61554917.4109214,0.0,1.0
2008-11-06,26.88,29.54,26.75,29.19,20861000,9.82746869696346,10.7999786201005,9.77994001650939,10.6720167881088,57058811.1029304,0.0,1.0
2008-11-07,27.07,28.82,25.67,27.39,17759900,9.89693369147325,10.5367428514318,9.3850863635064,10.0139273664371,48576711.5338159,0.0,1.0
2008-11-10,27.46,30.19,27.07,29.59,20689800,10.0395197328354,11.0376220223708,9.89693369147325,10.8182588818136,56590546.4722408,0.0,1.0
2008-11-11,24.78,26.5,24.14,26.34,21457600,9.05969770501319,9.68853870794389,8.82571035508549,9.63004187046196,58690625.8147855,0.0,1.0
2008-11-12,22.29,24.24,21.94,24.0,22934500,8.14934067170072,8.86227087851169,8.02137883970901,8.7745256222888,62730228.8116657,0.0,1.0
2008-11-13,26.01,26.05,21.5,22.56,29050600,9.50939214315549,9.52401635252597,7.86051253663372,8.24805408495147,79458928.0392499,0.0,1.0
2008-11-14,24.34,26.31,23.98,25.37,20042600,8.89883140193789,9.6190737134341,8.76721351760356,9.27540479322779,54820331.1160344,0.0,1.0
2008-11-17,23.14,24.7,22.27,23.28,20119200,8.46010512082345,9.03044928627222,8.14202856701549,8.51128985362014,55029846.715981,0.0,1.0
2008-11-18,21.68,23.17,21.0,23.17,25289000,7.92632147880088,8.47107327785132,7.6777099195027,8.47107327785132,69170235.0789516,0.0,1.0
2008-11-19,20.24,22.4599,20.02,21.45,30958400,7.39984994146356,8.21145700100185,7.31941678992591,7.84223227492062,84677124.6655942,0.0,1.0
2008-11-20,17.6,19.98,17.27,19.89,33486200,6.43465212301179,7.30479258055543,6.31400239570532,7.27188810947184,91591139.4638296,0.0,1.0
2008-11-21,19.33,19.52,17.8,18.7,26406700,7.06714917828511,7.13661417279489,6.50777316986419,6.83681788070002,72227357.6123749,0.0,1.0
2008-11-24,21.92,22.93,20.04,20.68,24789000,8.01406673502377,8.38332802162843,7.32672889461115,7.56071624453885,67802639.7790395,0.0,1.0
2008-11-25,23.06,23.39,21.43,22.78,20406700,8.43085670208249,8.55150642938896,7.83492017023538,8.32848723648912,55816214.0134304,0.0,1.0
2008-11-26,25.33,25.6,22.57,22.61,17964900,9.26078058385731,9.35949399710806,8.2517101372941,8.26633434666457,49137425.6067799,0.0,1.0
2008-11-28,23.99,25.19,23.65,24.88,6039600,8.77086956994618,9.20959585106062,8.64656379029709,9.09625822843939,16519457.1466976,0.0,1.0
2008-12-01,20.91,22.67,20.79,22.52,17420000,7.64480544841912,8.2882706607203,7.60093282030767,8.23342987558099,47647020.2489357,0.0,1.0
2008-12-02,21.82,22.54,20.87,21.82,17328000,7.97750621159757,8.24074198026623,7.63018123904864,7.97750621159757,47395382.7137519,0.0,1.0
2008-12-03,18.05,18.87,17.01,18.49,51191100,6.5991744784297,6.89897077052457,6.21894503479719,6.760040781505,140017415.514655,0.0,1.0
2008-12-04,17.51,18.84,17.01,17.89,28873900,6.40174765192821,6.88800261349671,6.21894503479719,6.54067764094778,78975619.8602609,0.0,1.0
2008-12-05,16.8,17.16,15.7,17.11,41057000,6.14216793560216,6.27378581993649,5.74000217791392,6.25550555822339,112298720.456978,0.0,1.0
2008-12-08,20.01,20.95,18.66,18.95,36613400,7.31576073758329,7.6594296577896,6.82219367132954,6.92821918926553,100144627.5076,0.0,1.0
2008-12-09,19.74,20.96,19.04,19.5,25625600,7.21704732433254,7.66308571013222,6.96112366034912,7.12930206810965,70090900.2348523,0.0,1.0
2008-12-10,22.89,23.0,20.7,21.5,38707600,8.36870381225794,8.40892038802677,7.56802834922409,7.86051253663372,105872663.661751,0.0,1.0
2008-12-11,22.83,25.2,22.22,22.56,30200600,8.34676749820222,9.21325190340324,8.12374830530238,8.24805408495147,82604397.2290476,0.0,1.0
2008-12-12,22.28,22.69,20.82,21.0,19950000,8.14568461935811,8.29558276540554,7.61190097733554,7.6777099195027,54567052.4664907,0.0,1.0
2008-12-15,22.51,23.81,21.82,23.11,18702500,8.22977382323837,8.70506062777902,7.97750621159757,8.44913696379559,51154902.1932102,0.0,1.0
2008-12-16,24.89,25.0,22.81,23.24,22331700,9.09991428078201,9.14013085655083,8.33945539351698,8.49666564424966,61081455.9180918,0.0,1.0
2008-12-17,26.01,26.68,24.42,24.59,25671800,9.50939214315549,9.75434765011105,8.92807982067886,8.9902327105034,70217266.0405642,0.0,1.0
2008-12-18,23.32,26.12,22.6,25.87,24180300,8.52591406299062,9.54960871892431,8.26267829432196,9.4582074103588,66137729.2609266,0.0,1.0
2008-12-19,23.33,23.84,22.51,23.79,18065200,8.52957011533324,8.71602878480688,8.22977382323837,8.69774852309378,49411765.2239422,0.0,1.0
2008-12-22,21.32,23.71,20.61,23.71,16336100,7.79470359446655,8.66850010435281,7.53512387814051,8.66850010435281,44682347.1577864,0.0,1.0
2008-12-23,21.73,22.42,21.18,21.44,10683300,7.94460174051399,8.19686935215479,7.74351886166987,7.838576222578,29220861.7351007,0.0,1.0
2008-12-24,21.57,22.0,21.26,22.0,3549600,7.88610490303206,8.04331515376474,7.77276728041083,8.04331515376474,9708832.55313561,0.0,1.0
2008-12-26,22.58,22.75,21.48,21.68,6446700,8.25536618963671,8.31751907946126,7.85320043194848,7.92632147880088,17632953.239886,0.0,1.0
2008-12-29,23.14,23.52,22.72,23.2,10350300,8.46010512082345,8.59903510984303,8.3065509224334,8.48204143487918,28310043.2653593,0.0,1.0
2008-12-30,23.73,23.75,22.73,23.48,9156600,8.67581220903805,8.68312431372329,8.31020697477602,8.58441090047254,25045046.2463493,0.0,1.0
2008-12-31,24.44,24.72,23.3,23.57,11284300,8.9353919253641,9.03776139095747,8.51860195830538,8.61731537155613,30864711.285595,0.0,1.0
2009-01-02,26.74,26.96,24.8,24.88,16138200,9.77628396416677,9.85671711570442,9.06700980969843,9.09625822843939,44141052.9380812,0.0,1.0
2009-01-05,28.22,29.34,26.25,26.5,25678900,10.3173797108746,10.7268575732481,9.59713739937838,9.68853870794389,70236685.8938228,0.0,1.0
2009-01-06,30.81,31.44,29.04,29.56,35444400,11.2642972676132,11.4946285651983,10.6171760029695,10.8072907247857,96947189.6964056,0.0,1.0
2009-01-07,27.99,30.04,27.83,29.61,25189700,10.2332905069943,10.9827812372315,10.1747936695124,10.8255709864988,68898630.6523891,0.0,1.0
2009-01-08,29.25,29.35,27.06,27.39,20364000,10.6939531021645,10.7305136255907,9.89327763913062,10.0139273664371,55699421.3748178,0.0,1.0
2009-01-09,28.75,29.98,27.9125,29.77,16374500,10.5111504850335,10.9608449231758,10.204956101339,10.8840678239807,44787378.4768195,0.0,1.0
2009-01-12,25.44,27.68,25.13,27.54,20285800,9.30099715962613,10.1199528843731,9.1876595370049,10.0687681515764,55485529.4699116,0.0,1.0
2009-01-13,25.8,26.36,24.6,24.89,20968500,9.43261504396046,9.6373539751472,8.99388876284602,9.09991428078201,57352844.0924115,0.0,1.0
2009-01-14,23.03,24.98,22.13,24.93,33260300,8.41988854505463,9.1328187518656,8.0908438342188,9.11453849015249,90973259.9073294,0.0,1.0
2009-01-15,23.69,23.99,21.97,23.34,25170800,8.66118799966757,8.77086956994618,8.03234699673687,8.53322616767586,68846935.5500524,0.0,1.0
2009-01-16,24.4,25.93,23.155,25.7,28037800,8.92076771599361,9.48014372441453,8.46558919933738,9.39605452053426,76688726.9997481,0.0,1.0
2009-01-20,22.14,24.4,22.02,23.75,23066400,8.09449988656142,8.92076771599361,8.05062725844998,8.68312431372329,63091000.4517825,0.0,1.0
2009-01-21,23.5,23.54,21.67,22.56,25742400,8.59172300515779,8.60634721452827,7.92266542645826,8.24805408495147,70410370.4969117,0.0,1.0
2009-01-22,22.56,22.98,21.9,22.64,20768600,8.24805408495147,8.40160828334153,8.00675463033853,8.27730250369244,56806079.4915067,0.0,1.0
2009-01-23,22.81,24.06,21.16,21.69,27108900,8.33945539351698,8.79646193634452,7.73620675698463,7.92997753114351,74148008.4515714,0.0,1.0
2009-01-26,24.94,26.29,22.92,23.57,34802400,9.11819454249511,9.61176160874886,8.37967196928581,8.61731537155613,95191197.3313181,0.0,1.0
2009-01-27,25.63,26.2,24.69,25.38,21382300,9.37046215413592,9.57885713766528,9.02679323392961,9.27906084557041,58484665.9626187,0.0,1.0
2009-01-28,28.07,28.38,26.29,26.43,29519400,10.2625389257353,10.3758765483565,9.61176160874886,9.66294634154554,80741185.3924472,0.0,1.0
2009-01-29,26.68,27.36,26.25,26.93,21292300,9.75434765011105,10.0029592094092,9.59713739937838,9.84574895867656,58238498.8086346,0.0,1.0
2009-01-30,25.14,27.13,24.77,27.03,20066100,9.19131558934752,9.91887000552897,9.05604165267057,9.88230948210276,54884608.0951303,0.0,1.0
2009-02-02,24.59,25.6075,24.22,24.22,19190400,8.9902327105034,9.36223603636502,8.85495877382645,8.85495877382645,52489401.6868643,0.0,1.0
2009-02-03,25.17,25.87,24.68,25.23,19565900,9.20228374637538,9.4582074103588,9.02313718158699,9.2242200604311,53516465.7570983,0.0,1.0
2009-02-04,27.28,28.12,26.43,27.23,36412600,9.97371079066827,10.2808191874484,9.66294634154554,9.95543052895517,99595401.2351549,0.0,1.0
2009-02-05,28.35,28.88,26.64,27.0,31186800,10.3649083913286,10.5586791654875,9.73972344074057,9.8713413250749,85301842.1985945,0.0,1.0
2009-02-06,29.81,30.49,29.22,29.29,31227200,10.8986920333512,11.1473035926494,10.6829849451366,10.708577311535,85412343.8988271,0.0,1.0
2009-02-09,29.32,31.25,28.86,30.2,29063400,10.7195454685628,11.4251635706885,10.5513670608023,11.0412780747134,79493938.4789278,0.0,1.0
2009-02-10,27.29,30.03,26.8,29.39,23460000,9.97736684301089,10.9791251848889,9.7982202782225,10.7451378349612,64167571.4718733,0.0,1.0
2009-02-11,27.92,28.73,27.05,27.81,25843700,10.207698140596,10.5038383803482,9.889621586788,10.1674815648271,70687445.3046738,0.0,1.0
2009-02-12,29.4,29.68,27.1,27.5,25552400,10.7487938873038,10.8511633528972,9.90790184850111,10.0541439422059,69890684.2829451,0.0,1.0
2009-02-13,30.51,30.9,29.52,29.64,24519200,11.1546156973346,11.2972017386968,10.7926665154152,10.8365391435267,67064685.3552072,0.0,1.0
2009-02-17,27.12,28.94,27.05,28.8,24928500,9.91521395318635,10.5806154795432,9.889621586788,10.5294307467466,68184198.8677149,0.0,1.0
2009-02-18,28.44,28.65,26.56,27.65,35765500,10.3978128624122,10.4745899616073,9.71047502199961,10.1089847273452,97825459.398009,0.0,1.0
2009-02-19,28.27,29.69,27.95,29.35,24022100,10.3356599725877,10.8548194052398,10.2186662976238,10.7305136255907,65705022.1080343,0.0,1.0
2009-02-20,28.78,29.19,27.08,27.5,22917300,10.5221186420613,10.6720167881088,9.90058974381586,10.0541439422059,62683183.5333489,0.0,1.0
2009-02-23,26.34,29.5,26.13,29.43,23105100,9.63004187046196,10.78535441073,9.55326477126693,10.7597620443316,63196852.3279957,0.0,1.0
2009-02-24,27.99,28.16,26.08,26.68,21349600,10.2332905069943,10.2954433968189,9.53498450955383,9.75434765011105,58395225.2300046,0.0,1.0
2009-02-25,29.32,29.97,27.81,28.75,28369900,10.7195454685628,10.9571888708331,10.1674815648271,10.5111504850335,77597083.7979497,0.0,1.0
2009-02-26,30.09,31.91,29.81,30.02,25664000,11.0010614989446,11.6664630253015,10.8986920333512,10.9754691325462,70195931.5538855,0.0,1.0
2009-02-27,30.42,31.39,28.39,28.77,23940700,11.1217112262511,11.4763483034852,10.3795326006991,10.5184625897187,65482377.5932085,0.0,1.0
2009-03-02,26.49,29.83,26.32,29.51,30797200,9.68488265560127,10.9060041380365,9.62272976577672,10.7890104630726,84236211.9409026,0.0,1.0
2009-03-03,28.41,29.14,27.15,27.72,27564900,10.3868447053844,10.6537365263957,9.92618211021421,10.1345770937436,75395255.365091,0.0,1.0
2009-03-04,32.21,32.92,30.47,31.0,45365400,11.7761445955801,12.0357243119061,11.1399914879642,11.333762262123,124083015.63726,0.0,1.0
2009-03-05,31.65,32.3,30.51,30.78,28398300,11.5714056643934,11.8090490666637,11.1546156973346,11.2533291105854,77674763.2109843,0.0,1.0
2009-03-06,33.88,34.39,32.49,32.89,32656400,12.3867053367977,12.5731640062713,11.8785140611735,12.0247561548783,89321478.3040955,0.0,1.0
2009-03-09,32.32,34.42,32.09,32.79,27160200,11.8163611713489,12.5841321632992,11.7322719674687,11.9881956314521,74288323.7293425,0.0,1.0
2009-03-10,34.17,34.75,33.2,33.76,30085600,12.4927308547337,12.7047818906057,12.1380937774995,12.3428327086862,82289850.3100677,0.0,1.0
2009-03-11,35.56,36.06,33.97,34.45,28873700,13.0009221303579,13.1837247474889,12.4196098078813,12.5951003203271,78975072.822141,0.0,1.0
2009-03-12,36.76,36.97,35.05,35.18,25927200,13.4396484114723,13.5164255106674,12.8144634608843,12.8619921413383,70915833.7197595,0.0,1.0
2009-03-13,37.04,38.0,36.16,38.0,24556900,13.5420178770657,13.8929989019573,13.2202852709151,13.8929989019573,67167802.0408204,0.0,1.0
2009-03-16,37.26,38.43,36.76,37.52,22385900,13.6224510286034,14.0502091526899,13.4396484114723,13.7175083895115,61229703.248602,0.0,1.0
2009-03-17,36.93,37.0,35.25,36.22,21570700,13.5018013012969,13.5273936676952,12.8875845077367,13.2422215849709,58999975.8716256,0.0,1.0
2009-03-18,37.87,38.02,34.35,36.48,33981700,13.8454702215032,13.9003110066425,12.5585397969008,13.337278945879,92946426.4060425,0.0,1.0
2009-03-19,40.04,42.62,39.86,40.35,35987800,14.6388335798518,15.5820950842479,14.5730246376847,14.752171202473,98433492.2683497,0.0,1.0
2009-03-20,39.0,41.5,38.61,40.97,20942100,14.2586041362193,15.1726172218744,14.1160180948571,14.9788464477155,57280635.0605762,0.0,1.0
2009-03-23,41.87,42.14,39.76,40.74,19886900,15.3078911585513,15.4066045718021,14.5364641142584,14.8947572438352,54394461.9396419,0.0,1.0
2009-03-24,40.85,41.83,39.8,40.61,17580900,14.9349738196041,15.2932669491809,14.5510883236289,14.8472285633812,48087112.4164473,0.0,1.0
2009-03-25,40.66,42.7,39.25,41.25,21372000,14.8655088250943,15.6113435029888,14.3500054447848,15.0812159133089,58456493.4994405,0.0,1.0
2009-03-26,43.05,43.45,41.94,42.07,23313600,15.7393053349805,15.8855474286854,15.3334835249497,15.3810122054037,63767139.5680592,0.0,1.0
2009-03-27,42.12,42.89,41.32,41.63,15340400,15.3992924671168,15.6808084974986,15.1068082797072,15.2201459023285,41958917.8775417,0.0,1.0
2009-03-30,38.53,40.27,37.85,40.14,21994700,14.0867696761161,14.7229227837321,13.838158116818,14.675394103278,60159696.6859512,0.0,1.0
2009-03-31,38.11,39.19,36.52,39.09,27692200,13.9332154777261,14.3280691307291,13.3519031552495,14.2915086073029,75743445.1284488,0.0,1.0
2009-04-01,39.71,40.0,36.6,36.95,19659900,14.5181838525453,14.6242093704813,13.3811515739904,13.5091134059821,53773573.6734819,0.0,1.0
2009-04-02,41.57,42.87,41.35,41.48,21673700,15.1982095882727,15.6734963928134,15.1177764367351,15.1653051171891,59281700.5034076,0.0,1.0
2009-04-03,42.67,43.75,41.25,41.4,20074300,15.600375345961,15.995228998964,15.0812159133089,15.1360566984482,54907036.6580487,0.0,1.0
2009-04-06,41.75,41.84,40.36,41.37,15908500,15.2640185304399,15.2969230015235,14.7558272548157,15.1250885414203,43512779.6573016,0.0,1.0
2009-04-07,41.36,42.71,40.9,40.95,17865300,15.1214324890777,15.6149995553314,14.9532540813172,14.9715343430303,48865000.6230374,0.0,1.0
2009-04-08,40.62,42.1,39.68,41.62,16028900,14.8508846157238,15.3919803624316,14.5072156955175,15.2164898499858,43842096.6055204,0.0,1.0
2009-04-09,44.1,44.26,42.1675,42.84,19757200,16.1231908309557,16.1816876684376,15.4166587157443,15.6625282357855,54039707.7188445,0.0,1.0
2009-04-13,45.59,46.02,43.36,45.02,17938500,16.6679426300061,16.8251528807388,15.8526429576018,16.4595476464767,49065216.5749445,0.0,1.0
2009-04-14,44.26,46.22,44.15,45.23,17445900,16.1816876684376,16.8982739275912,16.1414710926688,16.5363247456718,47717861.6854712,0.0,1.0
2009-04-15,44.8,44.92,43.65,44.35,16516700,16.3791144949391,16.4229871230505,15.9586684755378,16.2145921395212,45176322.5801146,0.0,1.0
2009-04-16,43.74,45.0,42.65,44.92,17484800,15.9915729466213,16.4522355417915,15.5930632412757,16.4229871230505,47824260.5998045,0.0,1.0
2009-04-17,43.4,43.79,42.46,43.56,14575600,15.8672671669722,16.0098532083344,15.5235982467659,15.9257640044542,39867044.1067962,0.0,1.0
2009-04-20,39.11,41.5,38.8725,41.03,18175500,14.2988207119881,15.1726172218744,14.2119894688509,15.0007827617712,49713456.7471029,0.0,1.0
2009-04-21,40.73,40.75,38.0,38.05,16182300,14.8911011914926,14.8984132961779,13.8929989019573,13.9112791636704,44261674.8435335,0.0,1.0
2009-04-22,40.45,42.73,39.05,39.41,22948400,14.7887317258993,15.6223116600167,14.2768843979324,14.4085022822667,62768247.9610031,0.0,1.0
2009-04-23,39.16,40.29,38.53,40.02,16312900,14.3171009737012,14.7302348884173,14.0867696761161,14.6315214751666,44618890.7358706,0.0,1.0
2009-04-24,40.93,41.39,39.56,40.1,15539900,14.964222238345,15.1324006461056,14.463343067406,14.6607698939075,42504588.4022065,0.0,1.0
2009-04-27,39.68,40.5,38.9,39.46,13064300,14.5072156955175,14.8070119876124,14.2220436127931,14.4267825439798,35733350.5532819,0.0,1.0
2009-04-28,38.27,39.33,38.18,38.7,15757200,13.991712315208,14.3792538635258,13.9588078441244,14.1489225659407,43098945.3195483,0.0,1.0
2009-04-29,40.96,41.5901,39.05,39.28,17280100,14.9751903953729,15.2055582534814,14.2768843979324,14.3609736018127,47264367.0840203,0.0,1.0
2009-04-30,42.65,43.47,41.53,42.0,18165600,15.5930632412757,15.8928595333706,15.1835853789022,15.3554198390054,49686378.3601647,0.0,1.0
2009-05-01,44.48,45.6,42.46,42.59,17016100,16.2621208199752,16.6715986823487,15.5235982467659,15.57112692722,46542276.7656669,0.0,1.0
2009-05-04,48.64,48.68,45.94,46.1,21645700,17.7830385945053,17.7976628038758,16.7959044619978,16.8544012994797,59205115.1666124,0.0,1.0
2009-05-05,50.01,50.48,47.39,48.86,19956100,18.2839177654443,18.4557522255474,17.3260320516778,17.863471746043,54583737.1291496,0.0,1.0
2009-05-06,51.85,52.99,51.23,51.82,22125600,18.9566313964864,19.3734213635452,18.729956151244,18.9456632394586,60517733.1354681,0.0,1.0
2009-05-07,49.04,52.65,48.16,52.65,18407700,17.9292806882101,19.2491155838961,17.6075480820595,19.2491155838961,50348568.0043821,0.0,1.0
2009-05-08,51.8,52.21,49.92,50.39,16556200,18.9383511347733,19.0882492808208,18.2510132943607,18.4228477544639,45284362.6088078,0.0,1.0
2009-05-11,50.98,51.08,49.07,50.05,12310000,18.6385548426785,18.6751153661047,17.940248845238,18.2985419748148,33670196.2838345,0.0,1.0
2009-05-12,49.11,52.17,47.62,51.39,17569100,17.9548730546085,19.0736250714503,17.410121255558,18.7884529887259,48054837.1673694,0.0,1.0
2009-05-13,46.01,48.11,45.55,47.12,17277600,16.8214968283962,17.5892678203464,16.6533184206356,17.227318638427,47257529.1075207,0.0,1.0
2009-05-14,46.11,47.26,44.53,45.66,16563900,16.8580573518224,17.2785033712237,16.2804010816883,16.6935349964044,45305423.5764262,0.0,1.0
2009-05-15,45.17,47.2,44.55,46.46,15345200,16.5143884316161,17.256567057168,16.2877131863736,16.9860191838141,41972046.7924206,0.0,1.0
2009-05-18,48.67,48.72,46.02,46.14,14714300,17.7940067515332,17.8122870132463,16.8251528807388,16.8690255088502,40246415.0429916,0.0,1.0
2009-05-19,49.52,50.5,48.73,49.31,12030300,18.1047712006559,18.4630643302327,17.8159430655889,18.0279941014609,32905163.4730638,0.0,1.0
2009-05-20,50.0,52.35,49.69,50.34,13328100,18.2802617131017,19.1394340136174,18.1669240904804,18.4045674927508,36454893.8335155,0.0,1.0
2009-05-21,48.65,49.38,47.9,48.94,14580800,17.7866946468479,18.0535864678592,17.5124907211514,17.8927201647839,39881267.0979152,0.0,1.0
2009-05-22,48.34,49.94,48.22,49.62,11688400,17.6733570242267,18.2583253990459,17.6294843961153,18.1413317240821,31970001.8069839,0.0,1.0
2009-05-26,49.99,50.53,46.58,47.24,11983400,18.2766056607591,18.4740324872605,17.0298918119255,17.2711912665385,32776883.033932,0.0,1.0
2009-05-27,49.75,51.99,49.61,50.27,15072000,18.1888604045362,19.0078161292831,18.1376756717395,18.3789751263524,41224792.7205487,0.0,1.0
2009-05-28,52.2,53.04,49.97,50.62,17440400,19.0845932284781,19.3917016252583,18.2692935560738,18.5069369583441,47702818.1371723,0.0,1.0
2009-05-29,54.43,54.45,52.63,53.88,16643500,19.8998929008825,19.9072050055677,19.2418034792108,19.6988100220384,45523144.7481723,0.0,1.0
2009-06-01,58.12,59.45,56.6,56.69,19596800,21.2489762153094,21.7352311768779,20.6932562592311,20.7261607303147,53600983.1466328,0.0,1.0
2009-06-02,56.88,58.98,56.44,57.7,17346000,20.7956257248245,21.5633967167747,20.6347594217492,21.0954220169193,47444616.1445487,0.0,1.0
2009-06-03,53.66,56.2,52.1,55.99,20778500,19.6183768705007,20.5470141655263,19.0480327050519,20.4702370663313,56833157.878445,0.0,1.0
2009-06-04,56.33,56.655,53.38,54.36,15183000,20.5945428459803,20.7133645471155,19.5160074049073,19.8743005344841,41528398.8771293,0.0,1.0
2009-06-05,57.16,58.45,55.12,56.5,17454800,20.8979951904178,21.3696259426159,20.1521605125233,20.6566957358049,47742204.8818097,0.0,1.0
2009-06-08,56.48,57.0,54.72,55.89,11637400,20.6493836311196,20.8394983529359,20.0059184188185,20.433676542905,31830507.086393,0.0,1.0
2009-06-09,58.96,59.58,56.56,57.31,17085000,21.5560846120895,21.7827598573319,20.6786320498606,20.9528359755571,46730731.3979947,0.0,1.0
2009-06-10,59.89,60.76,57.9,60.15,20652300,21.8960974799532,22.2141740337612,21.1685430637717,21.9911548408613,56487976.8247471,0.0,1.0
2009-06-11,60.42,61.55,59.3,60.16,18345800,22.0898682541121,22.5030021688282,21.6803903917386,21.9948108932039,50179259.7062528,0.0,1.0
2009-06-12,58.51,60.27,58.09,59.4,17173100,21.3915622566716,22.0350274689728,21.2380080582815,21.7169509151648,46971701.6898391,0.0,1.0
2009-06-15,55.14,57.13,55.125,56.96,16693100,20.1594726172085,20.88702703339,20.1539885386946,20.8248741435654,45658810.2019237,0.0,1.0
2009-06-16,52.39,56.4,52.01,56.15,23552100,19.1540582229879,20.6201352123787,19.0151282339684,20.5287339038132,64419482.5261172,0.0,1.0
2009-06-17,50.48,51.48,48.75,51.26,28226900,18.4557522255474,18.8213574598095,17.8232551702741,18.7409243082718,77205951.5421749,0.0,1.0
2009-06-18,50.5,51.41,49.31,50.12,17160600,18.4630643302327,18.7957650934111,18.0279941014609,18.3241343412131,46937511.8073413,0.0,1.0
2009-06-19,50.93,52.38,50.3,51.51,15790600,18.6202745809654,19.1504021706453,18.3899432833803,18.8323256168373,43190300.6855823,0.0,1.0
2009-06-22,45.18,48.97,45.09,48.95,25258500,16.5180444839587,17.9036883218118,16.4851400128751,17.8963762171265,69086811.7656568,0.0,1.0
2009-06-23,47.18,47.8,45.7,46.34,23249100,17.2492549524827,17.4759301977252,16.7081592057749,16.9421465557026,63590719.7743705,0.0,1.0
2009-06-24,48.8,50.48,48.1,48.96,22129700,17.8415354319872,18.4557522255474,17.5856117680038,17.9000322694692,60528947.4169274,0.0,1.0
2009-06-25,50.75,51.03,48.26,48.86,17662400,18.5544656387982,18.6568351043916,17.6441086054857,17.863471746043,48310030.4503331,0.0,1.0
2009-06-26,50.55,51.35,50.14,50.85,13810000,18.4813445919458,18.7738287793554,18.3314464458984,18.5910261622244,37772982.1835707,0.0,1.0
2009-06-29,50.33,51.53,49.85,51.28,13935500,18.4009114404081,18.8396377215226,18.2254209279624,18.7482364129571,38116248.6038488,0.0,1.0
2009-06-30,50.11,51.68,49.33,50.89,16758500,18.3204782888705,18.8944785066619,18.0353062061461,18.6056503715949,45837691.6671521,0.0,1.0
2009-07-01,50.57,52.97,50.35,51.5,19124700,18.488656696631,19.3661092588599,18.4082235450934,18.8286695644947,52309699.664456,0.0,1.0
2009-07-02,49.52,50.2,48.4,49.33,12623600,18.1047712006559,18.3533827599541,17.6952933382824,18.0353062061461,34527952.0559394,0.0,1.0
2009-07-06,45.94,48.18,45.13,47.92,26964900,16.7959044619978,17.6148601867448,16.4997642222456,17.5198028258366,73754141.0051968,0.0,1.0
2009-07-07,45.0,46.79,44.99,46.55,24089600,16.4522355417915,17.1066689111205,16.4485794894489,17.0189236548977,65889647.4735225,0.0,1.0
2009-07-08,45.1,46.75,43.19,45.77,29585200,16.4887960652177,17.0920447017501,15.7904900677772,16.7337515721733,80921160.9339159,0.0,1.0
2009-07-09,46.69,47.52,45.85,46.84,21224300,17.0701083876943,17.3735607321318,16.7629999909142,17.1249491728336,58052505.8478467,0.0,1.0
2009-07-10,46.64,47.16,45.6001,46.04,14712400,17.0518281259812,17.2419428477975,16.6716352428721,16.832464985424,40241218.1808521,0.0,1.0
2009-07-13,47.91,47.97,44.56,46.54,17241500,17.516146773494,17.5380830875497,16.2913692387162,17.015267602555,47158788.7268672,0.0,1.0
2009-07-14,48.18,50.1,47.77,49.26,17793800,17.6148601867448,18.3168222365279,17.4649620406973,18.0097138397478,48669434.4951499,0.0,1.0
2009-07-15,50.91,51.27,49.82,50.3,25941500,18.6129624762801,18.7445803606145,18.2144527709345,18.3899432833803,70954946.9453368,0.0,1.0
2009-07-16,53.82,53.99,50.77,51.13,20618600,19.6768737079826,19.7390265978072,18.5617777434834,18.6933956278178,56395800.9015332,0.0,1.0
2009-07-17,55.5,56.26,53.31,53.87,21788800,20.2910905015429,20.568950479582,19.490415038509,19.6951539696957,59596520.9414471,0.0,1.0
2009-07-20,57.0,57.85,55.5,57.16,21756200,20.8394983529359,21.1502628020586,20.2910905015429,20.8979951904178,59507353.727893,0.0,1.0
2009-07-21,58.17,59.32,56.0,58.6,27250200,21.2672564770225,21.6877024964238,20.4738931186739,21.4244667277552,74534490.8833265,0.0,1.0
2009-07-22,58.78,59.24,56.4,56.6,20410100,21.4902756699223,21.6584540776829,20.6201352123787,20.6932562592311,55825513.6614698,0.0,1.0
2009-07-23,59.75,60.49,58.16,58.26,20287800,21.8449127471565,22.1154606205104,21.2636004246799,21.3001609481061,55490999.8511113,0.0,1.0
2009-07-24,59.82,60.73,58.34,59.28,14867800,21.8705051135548,22.2032058767333,21.329409366847,21.6730782870533,40666266.8000648,0.0,1.0
2009-07-27,59.95,60.64,58.96,60.52,13581400,21.9180337940089,22.1703014056497,21.5560846120895,22.1264287775383,37147717.612451,0.0,1.0
2009-07-28,58.57,59.28,57.34,58.86,15810200,21.4134985707273,21.6730782870533,20.963804132585,21.5195240886633,43243910.4213389,0.0,1.0
2009-07-29,55.51,56.93,54.45,56.78,20507300,20.2947465538855,20.8139059865376,19.9072050055677,20.7590652013983,56091374.1877726,0.0,1.0
2009-07-30,58.41,59.04,57.03,57.1,18588900,21.3550017332454,21.5853330308305,20.8504665099638,20.8760588763621,50844184.5410701,0.0,1.0
2009-07-31,60.3,61.0,57.64,58.17,17763900,22.0459956260006,22.301919289984,21.0734857028636,21.2672564770225,48587652.2962153,0.0,1.0
2009-08-03,65.14,65.45,62.57,62.65,23302300,23.8155249598289,23.9288625824501,22.8759195077754,22.9051679265164,63736231.9142809,0.0,1.0
2009-08-04,63.1,64.9,62.64,64.69,17221800,23.0696902819343,23.727779703606,22.9015118741738,23.6510026044109,47104905.4720506,0.0,1.0
2009-08-05,64.46,64.99,62.51,63.85,17715100,23.5669134005307,23.7606841746896,22.8539831937197,23.3438942076308,48454174.9949438,0.0,1.0
2009-08-06,63.99,66.2,63.07,65.25,18720900,23.3950789404275,24.2030665081466,23.0587221249064,23.8557415355977,51205229.7002469,0.0,1.0
2009-08-07,63.41,65.31,62.75,65.03,15410400,23.1830279045555,23.8776778496534,22.9417284499426,23.77530838406,42150381.2195293,0.0,1.0
2009-08-10,62.38,63.18,61.55,63.09,11823800,22.8064545132656,23.0989387006753,22.5030021688282,23.0660342295917,32340346.6142002,0.0,1.0
2009-08-11,61.88,62.44,61.0,62.16,13023700,22.6236518961346,22.8283908273214,22.301919289984,22.726021361728,35622301.8149291,0.0,1.0
2009-08-12,62.98,63.59,61.05,61.22,13514600,23.0258176538229,23.2488368467227,22.3201995516971,22.3823524415217,36965006.8803827,0.0,1.0
2009-08-13,66.07,66.09,63.35,64.47,17706500,24.1555378276925,24.1628499323778,23.1610915904998,23.5705694528733,48430652.3557854,0.0,1.0
2009-08-14,63.65,65.87,62.6,65.58,14362700,23.2707731607784,24.0824167808401,22.8868876648033,23.9763912629042,39284722.0280936,0.0,1.0
2009-08-17,59.36,60.61,58.56,60.61,16287300,21.7023267057943,22.1593332486218,21.4098425183847,22.1593332486218,44548869.856515,0.0,1.0
2009-08-18,60.47,60.7,59.3,59.88,13176500,22.1081485158252,22.1922377197054,21.6803903917386,21.8924414276106,36040238.9385821,0.0,1.0
2009-08-19,62.09,62.51,58.5,59.0,19813300,22.7004289953297,22.8539831937197,21.387906204329,21.57070882146,54193151.9114946,0.0,1.0
2009-08-20,62.23,63.95,62.09,63.29,15168700,22.7516137281263,23.380454731057,22.7004289953297,23.1391552764441,41489285.6515518,0.0,1.0
2009-08-21,65.06,65.35,62.95,63.76,16008200,23.7862765410879,23.8923020590239,23.014849496795,23.3109897365472,43785478.1601041,0.0,1.0
2009-08-24,65.44,67.46,65.1,66.62,14650000,23.9252065301075,24.6637291033168,23.8009007504584,24.3566207065367,40070542.2874229,0.0,1.0
2009-08-25,64.11,66.2,63.56,65.59,15706500,23.438951568539,24.2030665081466,23.2378686896948,23.9800473152468,42960271.1561371,0.0,1.0
2009-08-26,63.13,64.27,62.9,63.89,17807500,23.0806584389622,23.4974484060209,22.9965692350819,23.3585184170013,48706906.6063675,0.0,1.0
2009-08-27,64.26,64.3,61.5,63.13,14433400,23.4937923536783,23.5084165630487,22.4847219071151,23.0806584389622,39478100.003501,0.0,1.0
2009-08-28,65.48,66.68,64.66,65.88,12722700,23.939830739478,24.3785570205924,23.6400344473831,24.0860728331828,34799009.4443819,0.0,1.0
2009-08-31,62.98,63.8537,62.66,63.5,13767200,23.0258176538229,23.3452469469976,22.908823978859,23.2159323756391,37655916.0258982,0.0,1.0
2009-09-01,60.61,64.1,60.3,63.18,18703900,22.1593332486218,23.4352955161963,22.0459956260006,23.0989387006753,51158731.46005,0.0,1.0
2009-09-02,61.8,62.24,59.75,60.29,13987300,22.5944034773937,22.755269780469,21.8449127471565,22.042339573658,38257931.4769195,0.0,1.0
2009-09-03,64.48,64.5,62.6,63.7,13832000,23.5742255052159,23.5815376099012,22.8868876648033,23.2890534224915,37833156.3767669,0.0,1.0
2009-09-04,66.0,66.1,63.45,64.62,10762100,24.1299454612942,24.1665059847204,23.197652113926,23.6254102380126,29436394.7543669,0.0,1.0
2009-09-08,68.0,68.9,67.64,68.5,13261000,24.8611559298183,25.1902006406541,24.7295380454839,25.0439585469493,36271362.5442673,0.0,1.0
2009-09-09,67.68,68.38,66.62,68.19,12550800,24.7441622548544,25.0000859188378,24.3566207065367,24.9306209243281,34328830.1802723,0.0,1.0
2009-09-10,69.26,69.3,66.15,66.9,13090600,25.3218185249884,25.3364427343589,24.1847862464335,24.45899017213,35805286.0660574,0.0,1.0
2009-09-11,70.37,71.45,69.17,70.0,16131500,25.7276403350193,26.1224939880223,25.2889140539049,25.5923663983423,44122727.1610624,0.0,1.0
2009-09-14,70.62,70.74,68.27,68.97,12021800,25.8190416435848,25.8629142716962,24.959869343069,25.2157930070524,32881914.3529653,0.0,1.0
2009-09-15,71.32,71.69,70.13,70.75,12955800,26.0749653075682,26.2102392442452,25.6398950787964,25.8665703240389,35436582.373201,0.0,1.0
2009-09-16,72.15,72.96,71.75,72.8,13568100,26.3784176520057,26.674557891758,26.2321755583009,26.616061054276,37111339.5774733,0.0,1.0
2009-09-17,71.47,72.95,70.45,71.59,13439300,26.1298060927075,26.6709018394153,25.7568887537603,26.173678720819,36759047.028216,0.0,1.0
2009-09-18,70.14,71.79,69.41,71.48,13842500,25.643551131139,26.2467997676714,25.3766593101277,26.1334621450501,37861875.8780651,0.0,1.0
2009-09-21,70.08,70.77,67.68,68.8,11630000,25.6216148170833,25.8738824287241,24.7441622548544,25.1536401172279,31810266.6759542,0.0,1.0
2009-09-22,73.15,73.43,71.45,71.47,12543700,26.7440228862677,26.8463923518611,26.1224939880223,26.1298060927075,34309410.3270136,0.0,1.0
2009-09-23,71.09,73.42,71.02,73.3,15374600,25.990876103688,26.8427362995185,25.9652837372896,26.798863671407,42052461.3960555,0.0,1.0
2009-09-24,68.1,71.5,67.56,71.22,18076300,24.8977164532445,26.1407742497354,24.700289626743,26.038404784142,49442125.8396002,0.0,1.0
2009-09-25,66.69,69.33,66.55,67.61,15614400,24.382213072935,25.3474108913868,24.3310283401383,24.7185698884561,42708360.1018934,0.0,1.0
2009-09-28,68.96,69.2,66.45,67.38,11989500,25.2121369547098,25.2998822109327,24.2944678167121,24.6344806845758,32793567.696591,0.0,1.0
2009-09-29,68.32,70.45,68.19,68.99,13012100,24.9781496047821,25.7568887537603,24.9306209243281,25.2231051117377,35590573.6039711,0.0,1.0
2009-09-30,68.61,69.9675,67.72,69.81,13891600,25.0841751227181,25.5804842282288,24.7587864642249,25.5229014038326,37996173.7365164,0.0,1.0
2009-10-01,65.4,68.57,65.11,68.43,16659000,23.910582320737,25.0695509133476,23.804556802801,25.0183661805509,45565540.2024696,0.0,1.0
2009-10-02,65.86,66.65,63.0,63.35,17142500,24.0787607284975,24.3675888635645,23.0331297585081,23.1610915904998,46888004.8574846,0.0,1.0
2009-10-05,67.31,67.89,65.57,66.11,11440500,24.6088883181775,24.8209393540495,23.9727352105615,24.170162037063,31291948.0572875,0.0,1.0
2009-10-06,69.61,70.37,68.55,69.02,13259200,25.4497803569801,25.7276403350193,25.0622388086624,25.2340732687655,36266439.2011877,0.0,1.0
2009-10-07,72.78,72.85,69.5,69.75,16090600,26.6087489495908,26.6343413159891,25.4095637812113,25.5009650897768,44010857.8655296,0.0,1.0
2009-10-08,74.98,75.67,73.15,73.95,19711500,27.4130804649673,27.6653480766081,26.7440228862677,27.0365070736774,53914709.5084326,0.0,1.0
2009-10-09,74.34,75.09,73.16,74.71,10648400,27.1790931150396,27.4532970407361,26.7476789386104,27.3143670517165,29125403.5831669,0.0,1.0
2009-10-12,74.48,76.46,73.87,75.6,9964900,27.2302778478363,27.9541762116751,27.0072586549364,27.6397557102097,27255900.8081871,0.0,1.0
2009-10-13,74.85,75.28,73.18,73.5,11432200,27.3655517845132,27.5227620352459,26.7549910432956,26.8719847182595,31269245.975309,0.0,1.0
2009-10-14,76.23,76.55,75.26,76.01,11819500,27.8700870077948,27.9870806827587,27.5154499305606,27.7896538562572,32328585.2946209,0.0,1.0
2009-10-15,75.93,76.43,74.95,75.6,10099600,27.7604054375162,27.9432080546472,27.4021123079394,27.6397557102097,27624330.9819834,0.0,1.0
2009-10-16,75.73,76.14,74.37,75.62,9607600,27.6872843906638,27.8371825367112,27.1900612720674,27.647067814895,26278617.20687,0.0,1.0
2009-10-19,79.0,79.53,76.08,76.5,12484700,28.8828135067006,29.0765842808595,27.8152462226555,27.9688004210456,34148034.0816239,0.0,1.0
2009-10-20,78.63,79.9,77.33,79.77,13647600,28.7475395700237,29.2118582175365,28.272252765483,29.1643295370824,37328787.2301593,0.0,1.0
2009-10-21,79.72,82.59,78.05,79.18,23091600,29.1460492753693,30.1953362977013,28.5354885341517,28.9486224488678,63159927.2548981,0.0,1.0
2009-10-22,82.98,83.33,79.88,80.72,17783900,30.3379223390635,30.4658841710552,29.2045461128512,29.5116545096313,48642356.1082118,0.0,1.0
2009-10-23,81.35,84.28,80.9,83.75,16974100,29.7419858072164,30.8132091436042,29.5774634517985,30.6194383694453,46427398.7604742,0.0,1.0
2009-10-26,79.48,83.35,79.25,81.81,16544700,29.0583040191464,30.4731962757405,28.9742148152661,29.910164214977,45252907.9169097,0.0,1.0
2009-10-27,77.45,79.65,76.95,79.36,17303900,28.3161253935945,29.120456908971,28.1333227764635,29.014431391035,47329464.6202961,0.0,1.0
2009-10-28,73.45,77.73,73.0,76.85,17729700,26.8537044565464,28.4184948591879,26.6891821011284,28.0967622530373,48494108.7777012,0.0,1.0
2009-10-29,78.17,78.36,75.0,75.0,16633800,28.5793611622632,28.6488261567729,27.4203925696525,27.4203925696525,45496613.399354,0.0,1.0
2009-10-30,73.36,78.16,72.81,78.15,20713200,26.8207999854628,28.5757051099205,26.6197171066187,28.5720490575779,56654549.9322764,0.0,1.0
2009-11-02,74.61,76.3643,72.38,74.47,19054200,27.2778065282903,27.9191877907562,26.462506855886,27.2266217954936,52116868.7271683,0.0,1.0
2009-11-03,76.78,77.5,72.36,72.87,17499000,28.0711698866389,28.3344056553076,26.4551947512007,26.6416534206744,47863100.3063219,0.0,1.0
2009-11-04,77.7,79.6,77.4,78.1,18910500,28.40752670216,29.1021766472579,28.2978451318814,28.5537687958648,51723821.8379735,0.0,1.0
2009-11-05,79.5,79.88,77.8,78.25,15304600,29.0656161238317,29.2045461128512,28.4440872255862,28.6086095810041,41860998.0540678,0.0,1.0
2009-11-06,79.56,80.3,78.54,78.58,13426200,29.0875524378874,29.3581003112413,28.7146350989401,28.7292593083106,36723216.0313582,0.0,1.0
2009-11-09,83.2,83.7,81.57,81.57,14365100,30.4183554906012,30.6011581077322,29.8224189587541,29.8224189587541,39291286.4855331,0.0,1.0
2009-11-10,82.57,83.45,81.25,82.49,15441900,30.1880241930161,30.5097567991667,29.7054252837902,30.1587757742751,42236539.7234237,0.0,1.0
2009-11-11,82.94,84.7,82.34,84.35,14295800,30.3232981296931,30.9667633419942,30.1039349891358,30.8388015100025,39101737.7769652,0.0,1.0
2009-11-12,81.16,83.36,80.61,82.59,15978500,29.6725208127066,30.4768523280831,29.4714379338625,30.1953362977013,43704242.9992893,0.0,1.0
2009-11-13,81.57,82.54,80.7,81.75,11304000,29.8224189587541,30.1770560359882,29.5043424049461,29.8882279009212,30918594.5404115,0.0,1.0
2009-11-16,84.48,85.0,83.34,83.57,14178200,30.8863301904566,31.0764449122728,30.4695402233979,30.5536294272781,38780079.362426,0.0,1.0
2009-11-17,85.36,85.36,82.91,83.96,12064300,31.2080627966072,31.2080627966072,30.3123299726652,30.6962154686403,32998159.9534578,0.0,1.0
2009-11-18,84.69,86.11,83.59,85.95,12108700,30.9631072896516,31.4822667223037,30.5609415319634,31.4237698848218,33119602.41609,0.0,1.0
2009-11-19,84.72,85.25,82.5,83.91,14447400,30.9740754466795,31.1678462208383,30.1624318266178,30.6779352069272,39516392.6718986,0.0,1.0
2009-11-20,84.57,84.87,83.1,84.08,11417800,30.9192346615402,31.0289162318188,30.381794967175,30.7400880967518,31229859.2306715,0.0,1.0
2009-11-23,85.33,87.23,84.61,86.55,11688800,31.1970946395793,31.8917445846772,30.9338588709106,31.643133025379,31971095.8832239,0.0,1.0
2009-11-24,85.59,85.89,84.015,85.48,9593100,31.2921520004874,31.4018335707661,30.7163237565247,31.2519354247186,26238956.9431726,0.0,1.0
2009-11-25,87.32,87.35,85.75,86.29,8332000,31.9246490557608,31.9356172127886,31.3506488379694,31.5480756644709,22789608.0777343,0.0,1.0
2009-11-27,84.14,85.68,82.81,83.59,10549500,30.7620244108075,31.325056471571,30.275769449239,30.5609415319634,28854893.2328443,0.0,1.0
2009-11-30,82.8,84.18,82.14,83.68,14136600,30.2721133968964,30.776648620178,30.0308139422834,30.593846003047,38666295.4334733,0.0,1.0
2009-12-01,83.91,85.2,83.65,84.09,12275700,30.6779352069272,31.1495659591252,30.5828778460191,30.7437441490944,33576379.2462607,0.0,1.0
2009-12-02,85.18,86.0,83.9871,84.21,11279200,31.14225385444,31.4420501465349,30.7061233704888,30.7876167772058,30850761.8135359,0.0,1.0
2009-12-03,83.8,85.55,83.6,84.65,11009700,30.6377186311584,31.277527791117,30.564597584306,30.9484830802811,30113627.9468833,0.0,1.0
2009-12-04,79.87,84.8,78.73,84.43,22230700,29.2008900605086,31.0033238654204,28.7841000934499,30.8680499287435,60805201.6675095,0.0,1.0
2009-12-07,78.69,80.68,78.27,79.08,13428800,28.7694758840794,29.4970303002609,28.6159216856894,28.9120619254416,36730327.5269178,0.0,1.0
2009-12-08,76.27,77.9,76.11,77.58,15222300,27.8847112171653,28.4806477490124,27.8262143796834,28.3636540740486,41635891.8677023,0.0,1.0
2009-12-09,78.37,78.5,76.22,77.0,13299200,28.6524822091156,28.7000108895696,27.8664309554522,28.1516030381766,36375846.8251806,0.0,1.0
2009-12-10,77.74,79.27,77.25,78.92,9734700,28.4221509115305,28.9815269199514,28.2430043467421,28.8535650879597,26626259.9321076,0.0,1.0
2009-12-11,76.81,78.89,76.52,78.6,12500300,28.0821380436668,28.8425969309318,27.9761125257308,28.7365714129958,34190703.0549811,0.0,1.0
2009-12-14,78.84,78.9,76.92,77.95,8659300,28.8243166692187,28.8462529832744,28.1223546194356,28.4989280107255,23684835.9610568,0.0,1.0
2009-12-15,78.09,79.85,77.8,78.38,10354200,28.5501127435222,29.1935779558234,28.4440872255862,28.6561382614582,28320710.5086986,0.0,1.0
2009-12-16,79.45,80.29,78.71,78.96,9170900,29.0473358621186,29.3544442588987,28.7767879887646,28.8681892973302,25084159.4719268,0.0,1.0
2009-12-17,75.96,78.44,75.76,78.27,12244900,27.7713735945441,28.6780745755139,27.6982525476917,28.6159216856894,33492135.375786,0.0,1.0
2009-12-18,76.54,77.31,75.48,76.87,12138300,27.983424630416,28.2649406607978,27.5958830820983,28.1040743577225,33200564.0578449,0.0,1.0
2009-12-21,77.96,78.29,76.91,77.23,9560100,28.5025840630681,28.6232337903746,28.118698567093,28.2356922420568,26148695.6533784,0.0,1.0
2009-12-22,78.45,78.98,77.6,77.8,7565700,28.6817306278565,28.8755014020154,28.3709661787338,28.4440872255862,20693631.5210892,0.0,1.0
2009-12-23,80.93,81.5,79.2716,79.52,9837400,29.5884316088264,29.7968265923557,28.9821118883262,29.0729282285169,26907164.0067095,0.0,1.0
2009-12-24,81.81,82.19,81.4,81.97,3767300,29.910164214977,30.0490942039965,29.7602660689295,29.9686610524589,10304283.5467173,0.0,1.0
2009-12-28,81.8,83.43,81.25,83.05,7869300,29.9065081626343,30.5024446944815,29.7054252837902,30.3635147054619,21524035.3871958,0.0,1.0
2009-12-29,81.09,83.33,81.06,82.7,8212000,29.6469284463083,30.4658841710552,29.6359602892804,30.2355528734702,22461385.2057555,0.0,1.0
2009-12-30,80.88,81.48,80.31,80.73,5715300,29.5701513471133,29.7895144876705,29.3617563635839,29.515310561974,15632434.8351746,0.0,1.0
2009-12-31,80.29,81.68,80.29,81.58,4463500,29.3544442588987,29.8626355345229,29.3544442588987,29.8260750110967,12208523.2423148,0.0,1.0
2010-01-04,83.46,83.6,82.55,82.61,9041200,30.5134128515093,30.564597584306,30.1807120883309,30.2026484023866,24729405.2511296,0.0,1.0
2010-01-05,83.96,84.5,83.13,83.51,8656500,30.6962154686403,30.8936422951418,30.3927631242028,30.5316931132224,23677177.4273773,0.0,1.0
2010-01-06,87.31,87.98,84.77,84.86,15345600,31.9209930034181,32.1659485103737,30.9923557083926,31.0252601794762,41973140.8686607,0.0,1.0
2010-01-07,85.64,86.8,85.01,86.53,9749600,31.3104322622005,31.7345343339445,31.0801009646155,31.6358209206938,26667014.272045,0.0,1.0
2010-01-08,88.1,88.2,84.81,85.94,10656600,32.2098211384851,32.2463816619114,31.0069799177631,31.4201138324792,29147832.1460855,0.0,1.0
2010-01-11,88.09,90.55,87.08,89.97,15465600,32.2061650861425,33.1055539624271,31.8369037995379,32.8935029265551,42301363.7406396,0.0,1.0
2010-01-12,84.62,86.61,83.47,86.44,17083100,30.9375149232533,31.6650693394347,30.5170689038519,31.6029164496102,46725534.535855,0.0,1.0
2010-01-13,86.15,86.41,83.06,85.3,12272100,31.5517317168135,31.6469545867656,30.4200445316138,31.2404261804317,33508189.8036237,0.15,1.0
2010-01-14,85.08,86.7,84.51,86.39,9341000,31.1598529827799,31.7531647109429,30.9510951525004,31.6396297506154,25505007.370837,0.0,1.0
2010-01-15,84.3,85.65,83.97,85.0,12967300,30.8741843729237,31.3686108130595,30.7533245764461,31.1305536381793,35406389.260235,0.0,1.0
2010-01-19,84.6,84.79,83.4,84.72,11469500,30.9840569151761,31.0536428586026,30.5445667461665,31.0280059320771,31316741.4666326,0.0,1.0
2010-01-20,83.52,84.07,81.2,83.14,17317600,30.5885157630675,30.7899487571969,29.7388347696489,30.4493438762144,47284607.1775192,0.0,1.0
2010-01-21,76.28,82.9,76.0,82.81,34359500,27.9369250767096,30.3614458424125,27.8343773706074,30.3284840797368,93816433.0112702,0.0,1.0
2010-01-22,74.23,77.44,72.55,73.84,30312000,27.1861293713182,28.3617655734189,26.5708431347048,27.0432950663901,82764991.2669749,0.0,1.0
2010-01-25,74.6,76.09,74.32,75.23,16329700,27.3216388400962,27.8673391332831,27.2190911339939,27.5523711788262,44587208.9565953,0.0,1.0
2010-01-26,71.99,73.99,71.57,73.47,21551100,26.3657477225003,27.0982313375163,26.211926163347,26.9077855976122,58843910.1112992,0.0,1.0
2010-01-27,71.25,72.36,68.8,71.27,24466500,26.0947287849444,26.5012571912783,25.1974363565498,26.1020536210946,66804224.690995,0.0,1.0
2010-01-28,68.82,72.76,67.8,72.59,31742700,25.2047611927,26.6477539142815,24.8311945490418,26.5854928070051,86671426.7712523,0.0,1.0
2010-01-29,66.69,71.28,66.2,69.85,25587900,24.424666142708,26.1057160391697,24.2452076570291,25.5819902544332,69866136.1850166,0.0,1.0
2010-02-01,71.59,71.64,68.05,68.13,24419200,26.2192509994971,26.2375630898725,24.9227550009188,24.9520543455195,66675075.0444218,0.0,1.0
2010-02-02,72.51,73.65,71.18,73.26,25636400,26.5561934624045,26.9737091229636,26.0690918584189,26.8308748180355,69998562.3553929,0.0,1.0
2010-02-03,70.46,73.19,69.65,71.72,23122500,25.8053977570131,26.8052378915099,25.5087418929316,26.2668624344732,63134518.0314933,0.0,1.0
2010-02-04,66.74,68.99,66.5,68.51,26880000,24.4429782330834,25.2670222999764,24.3550801992815,25.0912262323725,73394133.190033,0.0,1.0
2010-02-05,70.23,70.29,66.03,66.74,37464600,25.7211621412863,25.7431366497367,24.1829465497527,24.4429782330834,102294711.39551,0.0,1.0
2010-02-08,69.2,71.99,68.91,70.77,23930600,25.343933079553,26.3657477225003,25.2377229553757,25.9189327173406,65340983.7692488,0.0,1.0
2010-02-09,71.58,72.95,70.79,71.13,25226100,26.2155885814221,26.717339857708,25.9262575534907,26.0507797680435,68878264.2583739,0.0,1.0
2010-02-10,71.03,71.79,69.16,71.22,19316300,26.0141555872927,26.2924993609987,25.3292834072527,26.0837415307192,52741930.6152765,0.0,1.0
2010-02-11,74.17,74.73,70.92,71.68,22924800,27.1641548628677,27.3692502750722,25.9738689884668,26.2522127621728,62594710.7349283,0.0,1.0
2010-02-12,73.68,73.84,71.51,72.41,21530600,26.9846963771888,27.0432950663901,26.1899516548965,26.5195692816537,58787936.1629958,0.0,1.0
2010-02-16,75.94,76.07,74.85,75.62,17256000,27.8124028621569,27.8600142971329,27.4131992919732,27.6952054837543,47116412.2889587,0.0,1.0
2010-02-17,75.12,76.64,73.89,76.33,16398200,27.5120845800003,28.0687721274125,27.0616071567655,27.955237167085,44774243.8570239,0.0,1.0
2010-02-18,76.6,76.79,74.57,74.62,18907100,28.0541224551122,28.1237083985387,27.3106515858709,27.3289636762463,51624635.9984104,0.0,1.0
2010-02-19,77.16,77.88,75.85,76.0,15110100,28.2592178673166,28.5229119687224,27.7794410994812,27.8343773706074,41257168.5980179,0.0,1.0
2010-02-22,76.24,77.7,76.16,77.52,12212000,27.9222754044093,28.456988443371,27.8929760598086,28.3910649180195,33344090.5698171,0.0,1.0
2010-02-23,73.64,76.15,73.07,75.65,17892900,26.9700467048885,27.8893136417336,26.761288874609,27.7061927379796,48855427.2974681,0.0,1.0
2010-02-24,72.68,74.4352,71.91,73.58,17049100,26.6184545696808,27.2612821902189,26.3364483778997,26.948072196438,46551484.9765697,0.0,1.0
2010-02-25,74.07,74.24,70.37,70.65,21336800,27.1275306821169,27.1897917893933,25.7724359943374,25.8749837004396,58258777.5687909,0.0,1.0
2010-02-26,75.16,75.25,72.92,74.41,13082800,27.5267342523007,27.5596960149764,26.7063526034828,27.2520528966697,35721754.6762858,0.0,1.0
2010-03-01,76.45,77.29,75.3606,77.17,15033600,27.999186183986,28.3068293022927,27.6002023588868,28.2628802853917,41048290.2055684,0.0,1.0
2010-03-02,77.98,78.67,76.25,76.98,18484800,28.5595361494732,28.8122429966537,27.9259378224844,28.1932943419652,50471572.6633602,0.0,1.0
2010-03-03,79.24,80.38,78.83,79.45,17018300,29.0210008269333,29.4385164874924,28.870841685855,29.0979116065099,46467387.5322894,0.0,1.0
2010-03-04,78.84,79.66,77.9,79.24,13056700,28.8745041039301,29.1748223860866,28.5302368048726,29.0210008269333,35650490.2835679,0.0,1.0
2010-03-05,80.71,81.0,79.31,79.86,15398000,29.55937628397,29.6655864081473,29.0466377534588,29.2480707475882,42043261.2671179,0.0,1.0
2010-03-08,80.62,81.65,80.2,81.1,11207800,29.5264145212943,29.9036435830275,29.3725929621409,29.7022105888981,30602186.2339008,0.0,1.0
2010-03-09,79.76,80.75,79.25,79.73,12875000,29.2114465668374,29.5740259562703,29.0246632450083,29.2004593126122,35154369.9710445,0.0,1.0
2010-03-10,80.08,81.31,79.31,80.23,15473900,29.32864394524,29.7791213684748,29.0466377534588,29.3835802163662,42250501.3976656,0.0,1.0
2010-03-11,80.5,80.55,78.66,79.45,12722400,29.4824655043933,29.5007775947687,28.8085805785786,29.0979116065099,34737705.3607469,0.0,1.0
2010-03-12,80.53,81.48,80.28,81.21,10339500,29.4934527586186,29.8413824757512,29.4018923067416,29.742497187724,28231348.2186885,0.0,1.0
2010-03-15,80.66,80.83,79.0,79.63,11561300,29.5410641935946,29.603325300871,28.9331027931313,29.1638351318614,31567395.5375718,0.0,1.0
2010-03-16,82.19,82.44,81.43,81.51,12966400,30.1014141590818,30.1929746109588,29.8230703853758,29.8523697299764,35403931.8673827,0.0,1.0
2010-03-17,81.23,83.0,81.0,82.52,11968400,29.7498220238742,30.3980700231633,29.6655864081473,30.2222739555595,32678956.2377824,0.0,1.0
2010-03-18,80.27,82.43,80.04,81.18,11706100,29.3982298886665,30.1893121928838,29.3139942729397,29.7315099334988,31962762.743149,0.0,1.0
2010-03-19,78.51,80.96,78.11,80.91,15610400,28.7536443074524,29.650936735847,28.6071475844492,29.6326246454716,42623205.9802713,0.0,1.0
2010-03-22,79.8,79.91,76.77,77.25,14056800,29.2260962391377,29.2663828379636,28.1163835623885,28.2921796299924,38381199.8298236,0.0,1.0
2010-03-23,81.09,81.14,79.22,79.61,12687800,29.6985481708231,29.7168602611985,29.0136759907831,29.1565102957112,34643232.2577567,0.0,1.0
2010-03-24,79.79,80.89,79.57,79.69,10856000,29.2224338210627,29.6252998093215,29.1418606234109,29.1858096403119,29641618.6722842,0.0,1.0
2010-03-25,77.91,80.92,77.74,80.69,13497400,28.5338992229476,29.6362870635467,28.4716381156713,29.5520514478199,36853793.6502661,0.0,1.0
2010-03-26,79.17,79.94,78.2,78.6,11747500,28.9953639004077,29.2773700921889,28.640109347125,28.7866060701282,32075802.8143569,0.0,1.0
2010-03-29,82.88,82.99,80.5,80.93,17316500,30.3541210062624,30.3944076050882,29.4824655043933,29.6399494816218,47281603.6973663,0.0,1.0
2010-03-30,83.66,84.9,83.01,83.16,13989400,30.6397896161186,31.0939294574285,30.4017324412384,30.4566687123646,38197168.4095479,0.0,1.0
2010-03-31,83.54,84.26,83.13,83.42,8254100,30.5958405992176,30.8595347006234,30.4456814581394,30.5518915823167,22537295.9361552,0.0,1.0
2010-04-01,86.28,86.29,84.77,84.89,13786000,31.5993431517895,31.6030055698646,31.0463180224525,31.0902670393534,37641797.624918,0.0,1.0
2010-04-05,87.33,87.87,85.93,86.84,10981600,31.9838970496729,32.1816676257272,31.4711585191617,31.804438563994,29984561.4970114,0.0,1.0
2010-04-06,87.33,88.3,86.68,87.01,10937700,31.9838970496729,32.3391516029557,31.7458398747927,31.8666996712704,29864695.3345471,0.0,1.0
2010-04-07,85.93,87.7,84.91,87.55,13344700,31.4711585191617,32.1194065184509,31.0975918755036,32.0644702473247,36436855.9963183,0.0,1.0
2010-04-08,86.05,86.13,84.27,85.1,10500500,31.5151075360627,31.5444068806633,30.8631971186985,31.1671778189301,28670948.495608,0.0,1.0
2010-04-09,85.67,86.94,84.5,86.67,9754800,31.3759356492097,31.8410627447448,30.9474327344253,31.7421774567176,26634861.9956151,0.0,1.0
2010-04-12,84.4,85.97,84.02,84.99,10409300,30.9108085536745,31.4858081914621,30.7716366668215,31.1268912201042,28421932.6865704,0.0,1.0
2010-04-13,84.77,84.99,83.42,84.22,10413000,31.1012542935787,31.1819700650142,30.6059529688608,30.8994648649899,28381813.8544415,0.15,1.0
2010-04-14,85.36,86.1,84.9,85.67,8241400,31.3177193169739,31.5892178208933,31.1489499766996,31.4314551767239,22462871.4779597,0.0,1.0
2010-04-15,84.22,85.35,84.04,85.01,6938700,30.8994648649899,31.3140504182723,30.8334246883609,31.1893078624174,18912214.7115926,0.0,1.0
2010-04-16,81.18,84.13,80.68,83.58,14865000,29.7841196596994,30.8664447766754,29.6006747246187,30.6646553480866,40516245.3612094,0.0,1.0
2010-04-19,80.8,81.27,78.7,80.31,13643500,29.6447015090381,29.8171397480139,28.8742327816992,29.464925472659,37186908.414777,0.0,1.0
2010-04-20,80.8,82.2,80.77,81.7,9624200,29.6447015090381,30.158347327264,29.6336948129332,29.9749023921833,26231849.889361,0.0,1.0
2010-04-21,78.41,81.05,76.54,80.99,25405100,28.7678347193524,29.7364239765784,28.0817506621507,29.7144105843687,69244484.6973468,0.0,1.0
2010-04-22,80.5,80.56,77.2,77.72,16077700,29.5346345479897,29.5566479401993,28.3238979764572,28.5146807089411,43821596.9084369,0.0,1.0
2010-04-23,79.56,80.92,78.92,80.82,13426200,29.189758070038,29.6887282934574,28.9549485531347,29.6520393064413,36594632.5912324,0.0,1.0
2010-04-26,80.4,81.6599,80.18,80.28,9733400,29.4979455609735,29.9601901083898,29.417229789538,29.4539187765542,26529486.8885836,0.0,1.0
2010-04-27,76.15,79.2,75.7,79.2,19049400,27.9386636127877,29.0576777167799,27.7735631712151,29.0576777167799,51921302.6830691,0.0,1.0
2010-04-28,76.49,77.64,75.33,77.1,13275400,28.0634061686426,28.4853295193282,27.6378139192554,28.287208989441,36183610.0684964,0.0,1.0
2010-04-29,77.72,78.17,76.76,77.0,13965800,28.5146807089411,28.6797811505137,28.1624664335862,28.2505200024249,38065373.660651,0.0,1.0
2010-04-30,75.53,78.68,75.1,78.46,12266600,27.7111918932877,28.866894984296,27.5534292491183,28.7861792128605,33434011.123297,0.0,1.0
2010-05-03,73.74,76.27,72.02,75.6,17581700,27.0544590256988,27.9826903972071,26.4234084490213,27.736874184199,47920919.6816129,0.0,1.0
2010-05-04,70.49,71.89,69.4,71.88,21858300,25.8620669476744,26.3757127659003,25.4621569891985,26.3720438671987,59577278.5724133,0.0,1.0
2010-05-05,70.44,72.43,67.91,67.98,22751500,25.8437224541663,26.5738332957875,24.9154910826581,24.9411733735694,62011796.5916957,0.0,1.0
2010-05-06,69.03,72.7,65.0,70.5,27482400,25.3264077372388,26.672893560731,23.8478415604885,25.865735846376,74906401.7164414,0.0,1.0
2010-05-07,67.59,70.12,65.23,69.92,31902900,24.7980863242065,25.7263176957147,23.9322262306257,25.6529397216824,86954976.3965103,0.0,1.0
2010-05-10,72.5,73.49,70.39,70.96,19742600,26.5995155866988,26.9627365581585,25.8253779606583,26.0345051866503,53810697.9931524,0.0,1.0
2010-05-11,70.24,72.46,70.2,71.13,18519700,25.7703444801341,26.5848399918923,25.7556688853276,26.0968764645777,50477545.1877557,0.0,1.0
2010-05-12,73.0,73.1,71.1326,71.57,27875400,26.7829605217794,26.8196495087956,26.0978303782401,26.2583080074487,75977567.8400173,0.0,1.0
2010-05-13,71.71,73.66,71.38,73.15,14743800,26.3096725892713,27.0251078360859,26.188598932118,26.8379940023036,40185900.9994348,0.0,1.0
2010-05-14,69.72,70.64,67.9,70.07,15374900,25.5795617476502,25.9171004281986,24.9118221839565,25.7079732022066,41906035.708312,0.0,1.0
2010-05-17,67.97,69.79,66.06,69.33,19812800,24.9375044748678,25.6052440385615,24.2367448228596,25.4364746982872,54002036.0640813,0.0,1.0
2010-05-18,67.35,70.96,67.19,69.44,19000800,24.7100327553677,26.0345051866503,24.6513303761419,25.476832584005,51788837.8647338,0.0,1.0
2010-05-19,67.69,68.28,65.23,66.16,20822900,24.8347753112226,25.0512403346178,23.9322262306257,24.2734338098757,56755178.3068905,0.0,1.0
2010-05-20,63.62,65.9,63.19,65.66,28352000,23.3415335396659,24.1780424436338,23.1837708954965,24.089988874795,77276595.2560381,0.0,1.0
2010-05-21,67.01,67.85,62.69,62.77,26950500,24.5852901995129,24.8934776904484,23.0003259604158,23.0296771500287,73456647.8713268,0.0,1.0
2010-05-24,65.56,68.08,65.49,67.32,15926000,24.0532998877789,24.9778623605855,24.0276175968676,24.6990260592629,43408121.3335096,0.0,1.0
2010-05-25,67.62,67.76,62.77,63.42,22097600,24.8090930203113,24.8604576021339,23.0296771500287,23.2681555656336,60229517.8939698,0.0,1.0
2010-05-26,66.59,70.0,66.5,69.94,18021600,24.4311964540451,25.6822909112953,24.3981763657306,25.6602775190857,49119917.0804959,0.0,1.0
2010-05-27,71.07,71.1,68.5169,69.38,15128300,26.074863072368,26.0858697684728,25.138156544859,25.4548191917953,41233899.4078698,0.0,1.0
2010-05-28,70.05,71.35,69.25,71.15,11779000,25.7006354048034,26.1775922360132,25.4071235086743,26.1042142619809,32105001.9582701,0.0,1.0
2010-06-01,66.49,69.49,66.45,69.13,13103500,24.394507467029,25.4951770775131,24.3798318722225,25.363096724255,35715077.0999399,0.0,1.0
2010-06-02,69.02,69.04,66.04,67.05,11856800,25.3227388385372,25.3300766359404,24.2294070254564,24.5999657943193,32317054.6921485,0.0,1.0
2010-06-03,66.17,69.72,65.01,69.7,16700900,24.2771027085773,25.5795617476502,23.8515104591902,25.5722239502469,45520199.2703009,0.0,1.0
2010-06-04,62.81,65.44,62.52,64.2,14982100,23.0443527448352,24.0092731033595,22.9379546824884,23.5543296643594,40835414.7074453,0.0,1.0
2010-06-07,58.66,62.99,58.24,62.8,22342400,21.5217597836655,23.1103929214642,21.3676660381977,23.0406838461335,60896748.0900292,0.0,1.0
2010-06-08,61.48,61.54,58.85,59.08,22435500,22.5563892175205,22.5784026097302,21.5914688589962,21.6758535291333,61150502.7111614,0.0,1.0
2010-06-09,60.75,63.89,60.25,62.9,16075700,22.2885596123027,23.4405938046094,22.1051146772221,23.0773728331497,43816145.6813451,0.0,1.0
2010-06-10,64.36,64.45,62.56,62.64,13882800,23.6130320435853,23.6460521318998,22.9526302772948,22.9819814669077,37839147.7363335,0.0,1.0
2010-06-11,64.93,65.54,63.7,64.09,11048400,23.8221592695772,24.0459620903757,23.3708847292788,23.5139717786417,30113668.7015665,0.0,1.0
2010-06-14,65.26,67.09,65.23,66.86,11713500,23.9432329267305,24.6146413891258,23.9322262306257,24.5302567189887,31926474.2710075,0.0,1.0
2010-06-15,67.05,67.15,64.88,66.02,9966200,24.5999657943193,24.6366547813355,23.8038147760692,24.2220692280531,27164009.7220912,0.0,1.0
2010-06-16,67.03,67.76,65.75,66.16,9470800,24.5926279969161,24.8604576021339,24.1230089631096,24.2734338098757,25813740.7714054,0.0,1.0
2010-06-17,65.81,66.95,64.62,66.75,11262900,24.1450223553192,24.5632768073032,23.7084234098272,24.4898988332709,30698312.8071824,0.0,1.0
2010-06-18,65.9,66.28,65.17,65.87,9884000,24.1780424436338,24.3174605942951,23.910212838416,24.1670357475289,26939964.2886104,0.0,1.0
2010-06-21,68.08,69.99,67.76,69.215,19991900,24.9778623605855,25.6786220125937,24.8604576021339,25.3942823632187,54490193.450169,0.0,1.0
2010-06-22,65.19,68.3,65.01,68.26,13462900,23.9175506358192,25.058578132021,23.8515104591902,25.0439025372146,36694662.6083704,0.0,1.0
2010-06-23,65.06,65.5199,62.9,64.93,14681900,23.8698549526982,24.0385876039854,23.0773728331497,23.8221592695772,40017185.5209378,0.0,1.0
2010-06-24,63.44,65.06,63.35,64.82,12329000,23.2754933630368,23.8698549526982,23.2424732747223,23.7818013838595,33604089.4085671,0.0,1.0
2010-06-25,66.57,66.84,63.18,63.765,17012300,24.4238586566419,24.5229189215854,23.1801019967949,23.3947325708393,46368955.3285235,0.0,1.0
2010-06-28,64.66,66.33,64.25,66.14,14028500,23.7230990046337,24.3358050878031,23.5726741578675,24.2660960124725,38236269.6299849,0.0,1.0
2010-06-29,61.07,63.42,60.49,62.78,14401200,22.4059643707544,23.2681555656336,22.1931682460608,23.0333460487303,39252105.7985771,0.0,1.0
2010-06-30,59.13,61.7,58.91,61.22,13579700,21.6941980226413,22.637104988956,21.6134822512058,22.4609978512786,37013014.2705426,0.0,1.0
2010-07-01,58.18,60.25,56.71,59.19,18044800,21.345652645988,22.1051146772221,20.8063245368508,21.716211414851,49183151.314763,0.0,1.0
2010-07-02,58.54,59.66,57.88,59.27,10096700,21.4777329992461,21.8886496538269,21.2355856849396,21.7455626044639,27519702.2898435,0.0,1.0
2010-07-06,59.19,61.69,58.38,60.6,12767000,21.716211414851,22.6334360902544,21.4190306200203,22.2335261317785,34797908.1417128,0.0,1.0
2010-07-07,62.96,62.96,59.24,59.88,14061500,23.0993862253594,23.0993862253594,21.7345559083591,21.9693654252624,38326214.8770027,0.0,1.0
2010-07-08,63.16,64.37,62.16,63.75,12894500,23.1727641993916,23.6167009422869,22.8058743292303,23.3892292227868,35145423.8688271,0.0,1.0
2010-07-09,65.98,66.14,62.89,63.13,11880500,24.2073936332467,24.2660960124725,23.0737039344481,23.1617575032868,32381651.7331885,0.0,1.0
2010-07-12,63.22,65.44,62.56,65.26,16977900,23.1947775916013,24.0092731033595,22.9526302772948,23.9432329267305,46275194.2225413,0.0,1.0
2010-07-13,64.12,64.96,63.22,64.75,11665900,23.6350454357949,23.9446748519844,23.3032996327348,23.867267497937,31648659.6157391,0.3,1.0
2010-07-14,63.66,64.72,63.0,63.73,10532100,23.4654864697864,23.8562093045017,23.222206214209,23.4912889211356,28572750.3183574,0.0,1.0
2010-07-15,63.17,63.76,61.84,63.74,11076900,23.2848693103426,23.5023471145709,22.7946227347093,23.494974985614,30050749.423326,0.0,1.0
2010-07-16,60.08,62.95,59.91,62.63,13944100,22.1458753865028,23.2037758918168,22.0832122903692,23.0858218285065,37829235.1681247,0.0,1.0
2010-07-19,60.86,61.43,60.01,60.47,8879600,22.4333884158216,22.643494091093,22.1200729351537,22.2896319011622,24089649.1418507,0.0,1.0
2010-07-20,64.32,65.13,60.46,60.66,16824000,23.7087667253639,24.007337948118,22.2859458366838,22.3596671262527,45642175.0036596,0.0,1.0
2010-07-21,66.06,68.36,65.44,67.58,22812000,24.3501419446134,25.197936774656,24.1216059469498,24.9104237453372,61887143.1397697,0.0,1.0
2010-07-22,68.78,69.97,67.75,67.97,18933800,25.3527514827507,25.7913931556858,24.9730868414708,25.0541802599966,51365894.7387239,0.0,1.0
2010-07-23,71.08,71.38,68.75,69.12,14997900,26.2005463127933,26.3111282471466,25.3416932893154,25.4780776750179,40688110.8230734,0.0,1.0
2010-07-26,71.24,71.8,70.05,70.83,9900200,26.2595233444484,26.4659429552414,25.8208816715133,26.1083947008321,26858455.8351897,0.0,1.0
2010-07-27,69.83,72.0,68.62,71.59,13267900,25.7397882529875,26.5396642448103,25.2937744510956,26.388535601194,35994758.3054599,0.0,1.0
2010-07-28,70.38,71.58,69.42,69.46,11748300,25.9425217993021,26.3848495367156,25.5886596093713,25.603403867285,31872204.2674449,0.0,1.0
2010-07-29,70.74,72.49,70.02,71.29,11797300,26.0752201205261,26.7202814042541,25.809823478078,26.2779536668406,32005137.3734352,0.0,1.0
2010-07-30,71.54,71.77,69.35,69.37,11155600,26.3701052788018,26.454884761806,25.5628571580221,25.570229286979,30264256.2690695,0.0,1.0
2010-08-02,74.8,75.13,73.08,73.21,13025600,27.5717622987751,27.6934024265638,26.9377592084824,26.9856780467022,35337417.6609409,0.0,1.0
2010-08-03,74.03,74.48,73.05,74.14,9065800,27.2879353339348,27.4538082354649,26.9267010150471,27.3284820431977,24594794.9446135,0.0,1.0
2010-08-04,75.0,75.26,73.17,74.36,10151700,27.6454835883441,27.7413212647836,26.9709337887885,27.4095754617235,27540755.3485884,0.0,1.0
2010-08-05,74.07,74.85,73.09,74.85,9651000,27.3026795918486,27.5901926211674,26.9414452729609,27.5901926211674,26182396.0390109,0.0,1.0
2010-08-06,74.61,76.25,73.39,73.42,11774800,27.5017270736847,28.1062416481498,27.0520272073143,27.0630854007496,31944096.6615009,0.0,1.0
2010-08-09,74.73,75.6,74.03,75.31,5358200,27.545959847426,27.8666474570508,27.2879353339348,27.7597515871759,14536370.7860562,0.0,1.0
2010-08-10,73.21,73.81,72.2,73.0,10206300,26.9856780467022,27.206841915409,26.6133855343792,26.9082706926549,27688880.809549,0.0,1.0
2010-08-11,70.04,71.15,69.5,70.81,11890100,25.8171956070349,26.2263487641424,25.6181481251988,26.1010225718752,32256896.3986575,0.0,1.0
2010-08-12,70.39,71.32,69.1415,69.43,9455200,25.9462078637805,26.289011860276,25.4860027136465,25.5923456738497,25651206.1991561,0.0,1.0
2010-08-13,70.07,70.4874,69.42,69.91,6422300,25.8282538004702,25.9821101318006,25.5886596093713,25.7692767688151,17423189.5224681,0.0,1.0
2010-08-16,70.63,71.69,70.32,70.87,6348100,26.0346734112632,26.4253962459785,25.9204054124314,26.1231389587459,17221890.8191115,0.0,1.0
2010-08-17,72.83,74.0,72.31,72.53,9741300,26.8456075965213,27.2768771404995,26.6539322436421,26.7350256621679,26427372.7629071,0.0,1.0
2010-08-18,73.22,73.85,72.04,72.71,6892400,26.9893641111807,27.2215861733228,26.5544085027241,26.8013748227799,18698533.463815,0.0,1.0
2010-08-19,72.09,74.3,71.6,73.14,9867100,26.5728388251163,27.3874590748528,26.3922216656725,26.9598755953531,26768658.165633,0.0,1.0
2010-08-20,71.37,71.75,70.26,71.25,9913400,26.3074421826682,26.4475126328491,25.8982890255607,26.2632094089269,26894266.3861911,0.0,1.0
2010-08-23,70.36,72.15,70.2136,72.09,6371500,25.9351496703452,26.594955211987,25.8811856863807,26.5728388251163,17285373.1595231,0.0,1.0
2010-08-24,67.05,68.36,66.52,68.31,15260400,24.7150623279796,25.197936774656,24.5197009106219,25.1795064522638,41400252.4623067,0.0,1.0
2010-08-25,66.66,66.87,65.71,66.34,13392200,24.5713058133202,24.6487131673676,24.2211296878678,24.4533517500099,36331974.3273901,0.0,1.0
2010-08-26,67.11,68.99,67.1,68.3,12045900,24.7371787148503,25.4301588367981,24.7334926503718,25.1758203877853,32679569.4172957,0.0,1.0
2010-08-27,71.2,71.27,67.5,68.45,13674600,26.2447790865346,26.2705815378837,24.8809352295096,25.231111354962,37098103.0851786,0.0,1.0
2010-08-30,70.36,71.94,70.35,71.09,8240600,25.9351496703452,26.5175478579396,25.9314636058667,26.2042323772717,22356092.9229171,0.0,1.0
2010-08-31,71.99,72.98,69.87,69.87,12297500,26.5359781803318,26.900898563698,25.7545325109013,25.7545325109013,33362140.2227476,0.0,1.0
2010-09-01,76.19,76.34,73.73,73.98,15298500,28.0841252612791,28.1394162284558,27.1773533995814,27.2695050115426,41503614.7345154,0.0,1.0
2010-09-02,76.96,77.1,75.19,75.91,9584900,28.3679522261194,28.4195571288177,27.7155188134345,27.9809154558826,26003071.9919507,0.0,1.0
2010-09-03,78.55,78.96,77.79,78.32,10775400,28.9540364781923,29.1051651218086,28.6738955778305,28.8692569951881,29232803.8834067,0.0,1.0
2010-09-07,77.86,78.8,76.4,77.37,9800600,28.6996980291796,29.0461880901535,28.1615326153265,28.5190808697357,26588248.9503606,0.0,1.0
2010-09-08,79.14,80.0,78.05,78.4,10106100,29.1715142824206,29.488515827567,28.76973325427,28.8987455110157,27417046.1724017,0.0,1.0
2010-09-09,78.16,79.77,77.5,79.54,9560400,28.8102799635329,29.4037363445627,28.5669997079555,29.3189568615585,25936605.4389556,0.0,1.0
2010-09-10,79.31,79.53,77.8,78.14,7449900,29.2341773785542,29.31527079708,28.6775816423089,28.8029078345761,20210986.65952,0.0,1.0
2010-09-13,81.7775,82.42,80.46,80.59,10051000,30.1437137886107,30.3805434313509,29.6580747935755,29.7059936317953,27267564.2511759,0.0,1.0
2010-09-14,81.44,82.5,80.7,81.25,9014000,30.0193091124632,30.4100319471785,29.7465403410582,29.9492738873727,24454265.6611381,0.0,1.0
2010-09-15,81.4,81.46,80.02,80.94,9982200,30.0045648545494,30.0266812414201,29.4958879565239,29.8350058885409,27080915.3186835,0.0,1.0
2010-09-16,81.73,82.57,81.15,81.17,7707900,30.1262049823381,30.4358343985276,29.9124132425883,29.9197853715452,20910920.1563664,0.0,1.0
2010-09-17,81.72,82.35,81.13,82.35,7055600,30.1225189178597,30.3547409800018,29.9050411136314,30.3547409800018,19141282.0943783,0.0,1.0
2010-09-20,83.35,83.77,81.87,82.13,10795400,30.7233474278464,30.8781621359411,30.1778098850364,30.273647561476,29287062.2940149,0.0,1.0
2010-09-21,82.99,83.48,80.96,83.45,11386200,30.5906491066223,30.7712662660662,29.8423780174978,30.7602080726308,30889855.7433826,0.0,1.0
2010-09-22,84.51,85.35,83.51,83.61,10700000,31.1509309073461,31.4605603235355,30.7823244595015,30.8191851042859,29028249.6754136,0.0,1.0
2010-09-23,84.23,85.24,81.94,83.15,11525200,31.0477211019496,31.4200136142726,30.2036123363855,30.6496261382774,31266951.69711,0.0,1.0
2010-09-24,86.61,87.47,85.77,86.01,9754800,31.9250044478197,32.2420059929661,31.6153750316303,31.703840579113,26463997.1900677,0.0,1.0
2010-09-27,86.56,87.29,85.77,86.49,6966500,31.9065741254275,32.175656832354,31.6153750316303,31.8807716740784,18899560.8751186,0.0,1.0
2010-09-28,87.03,87.34,84.81,86.67,10701600,32.0798191559144,32.1940871547463,31.2615128416995,31.9471208346904,29032590.3482623,0.0,1.0
2010-09-29,86.2,87.92,85.66,86.94,9609200,31.7738758042034,32.4078788944961,31.5748283223674,32.0466445756084,26068995.9608397,0.0,1.0
2010-09-30,85.39,87.25,84.24,86.99,10828700,31.4753045814493,32.1609125744402,31.051407166428,32.0650748980007,29377402.5476777,0.0,1.0
2010-10-01,89.13,89.29,86.37,86.95,15633700,32.8538926963881,32.9128697280432,31.836538900337,32.0503306400869,42412985.6963096,0.0,1.0
2010-10-04,87.23,88.59,86.67,88.44,11648000,32.1535404454834,32.654845214552,31.9471208346904,32.5995542473753,31600098.3382446,0.0,1.0
2010-10-05,91.175,91.8,88.61,88.71,13241800,33.6076928822303,33.8380719121331,32.6622173435089,32.6990779882933,35923951.079616,0.0,1.0
2010-10-06,93.62,94.36,91.45,91.5,13655800,34.5089356472103,34.7817044186153,33.7090596553875,33.7274899777797,37047100.1792068,0.0,1.0
2010-10-07,91.4,93.87,89.85,93.63,13442000,33.6906293329953,34.6010872591714,33.1192893388362,34.5126217116887,36467077.7698046,0.0,1.0
2010-10-08,95.51,95.91,92.0002,92.31,13583100,35.2056018336365,35.3530444127744,33.9118669229916,34.0260612005339,36849870.8566459,0.0,1.0
2010-10-11,95.38,96.57,94.65,95.66,7505100,35.1576829954167,35.5963246683518,34.8886002884902,35.2608928008132,20360739.8727988,0.0,1.0
2010-10-12,95.43,95.59,92.91,94.8,10577500,35.176113317809,35.2350903494641,34.2472250692406,34.9438912556669,28695916.910438,0.0,1.0
2010-10-13,99.08,99.92,96.45,96.56,15194600,36.6321087867951,36.9426757163561,35.6597385192409,35.700407998112,41097305.5567766,0.3,1.0
2010-10-14,98.99,100.34,98.17,99.16,15481300,36.5988337586278,37.0979591811367,36.2956612797706,36.6616865896104,41872751.9326686,0.0,1.0
2010-10-15,98.05,99.35,96.71,99.06,12674100,36.2512945755476,36.7319338712969,35.7558663783907,36.6247143360913,34280031.087172,0.0,1.0
2010-10-18,96.3,97.38,95.7,96.64,9673300,35.6042801389621,36.0035804769692,35.3824466178471,35.7299858009273,26163674.3212962,0.0,1.0
2010-10-19,92.72,94.59,92.0,92.85,14562100,34.2806734629758,34.9720546037843,34.0144732376378,34.3287373925507,39386563.2032654,0.0,1.0
2010-10-20,95.35,96.24,93.41,93.97,10553000,35.25304373053,35.5820967868506,34.5357820122581,34.7428266319654,28543026.1764485,0.0,1.0
2010-10-21,96.43,99.65,94.42,99.05,17890200,35.652344068537,36.8428506318544,34.9092017728017,36.6210171107393,48388178.4233771,0.0,1.0
2010-10-22,94.05,96.55,93.02,96.46,10500400,34.7724044347808,35.69671077276,34.3915902235333,35.6634357445928,28400757.3261801,0.0,1.0
2010-10-25,96.07,97.84,95.55,97.0,10060600,35.519243955868,36.1736528431574,35.3269882375683,35.8630859135963,27211216.6351538,0.0,1.0
2010-10-26,98.28,98.42,94.5,94.98,10518100,36.3363307586417,36.3880919135686,34.938779575617,35.1162463925091,28448631.0647686,0.0,1.0
2010-10-27,95.5,96.4,94.04,95.94,11722800,35.3085021108088,35.6412523924813,34.7687072094289,35.4711800262931,31707020.4928712,0.0,1.0
2010-10-28,95.49,97.5,95.35,96.99,9998600,35.3048048854568,36.0479471811922,35.25304373053,35.8593886882444,27043523.3135448,0.0,1.0
2010-10-29,94.795,95.35,94.0,94.79,8372200,35.0478477234986,35.25304373053,34.7539183080212,35.0459991108226,22644548.8254015,0.0,1.0
2010-11-01,96.24,96.6,95.01,96.55,8838600,35.5820967868506,35.7151968995196,35.1273380685648,35.69671077276,23906035.3608602,0.0,1.0
2010-11-02,97.66,98.25,96.61,97.39,10621300,36.1071027868229,36.325239082586,35.7188941248716,36.0072777023211,28727759.3033177,0.0,1.0
2010-11-03,97.09,97.85,95.05,97.6,11624300,35.8963609417636,36.1773500685093,35.1421269699725,36.0849194347114,31440604.4899924,0.0,1.0
2010-11-04,103.89,103.95,99.85,100.04,17233500,38.4104741810672,38.4326575331787,36.9167951388927,36.9870424205791,46611981.5798185,0.0,1.0
2010-11-05,104.84,107.07,102.96,103.0,13704900,38.7617105894994,39.5861918429769,38.0666322233389,38.0814211247466,37068067.7954713,0.0,1.0
2010-11-08,105.28,105.71,103.21,104.29,7417800,38.9243885049837,39.0833691951162,38.1590628571369,38.5583631951439,20063153.5650203,0.0,1.0
2010-11-09,102.65,108.51,101.92,107.82,19625800,37.9520182374295,40.118592293653,37.6821207867396,39.8634837443707,53082509.5360317,0.0,1.0
2010-11-10,104.33,104.48,100.62,102.68,14267900,38.5731520965516,38.6286104768304,37.2014814909903,37.9631099134853,38590831.3449208,0.0,1.0
2010-11-11,108.01,108.11,104.65,105.6,13632100,39.9337310260571,39.9707032795763,38.6914633078129,39.0426997162451,36871163.3791304,0.0,1.0
2010-11-12,103.92,106.7,102.22,105.54,16295400,38.421565857123,39.449394504956,37.7930375472971,39.0205163641336,44074673.4346345,0.0,1.0
2010-11-15,102.0,104.48,101.82,103.9,9688600,37.7116985895549,38.6286104768304,37.6451485332204,38.4141714064192,26205056.7054997,0.0,1.0
2010-11-16,97.61,99.8,96.02,99.47,22096200,36.0886166600633,36.8983090121331,35.5007578291084,36.7763005755199,59764276.9828523,0.0,1.0
2010-11-17,96.84,99.32,96.57,97.05,11293600,35.8039303079657,36.7208421952411,35.7041052234639,35.8815720403559,30546149.9503779,0.0,1.0
2010-11-18,99.85,101.48,99.55,99.69,11468400,36.9167951388927,37.5194428712552,36.8058783783352,36.857639533262,31018936.9280756,0.0,1.0
2010-11-19,101.8,101.93,97.8,98.7,11152100,37.6377540825166,37.6858180120915,36.1588639417497,36.4916142234222,30163430.5147703,0.0,1.0
2010-11-22,102.01,102.5,99.99,100.44,9908300,37.7153958149068,37.8965598571508,36.9685562938196,37.1349314346558,26799286.1048142,0.0,1.0
2010-11-23,98.7,100.09,97.93,100.0,11033000,36.4916142234222,37.0055285473387,36.2069278713246,36.9722535191715,29841297.0534214,0.0,1.0
2010-11-24,100.72,101.25,99.2,99.67,7960200,37.2384537445095,37.4344066881611,36.6764754910181,36.8502450825582,21530199.6559997,0.0,1.0
2010-11-26,97.92,99.29,97.79,99.28,4869100,36.2032306459727,36.7097505191854,36.1551667163978,36.7060532938334,13169605.6813935,0.0,1.0
2010-11-29,101.3,101.6,96.35,97.57,13010300,37.4528928149207,37.5638095754782,35.6227662657217,36.0738277586556,35189361.6472517,0.0,1.0
2010-11-30,101.32,103.18,99.71,100.1,12792900,37.4602872656245,38.1479711810811,36.8650339839659,37.0092257726906,34601353.1292228,0.0,1.0
2010-12-01,105.49,105.57,103.05,104.13,10707000,39.002030237374,39.0316080401893,38.0999072515062,38.4992075895132,28959554.7494773,0.0,1.0
2010-12-02,107.64,108.25,105.5,105.5,11186700,39.7969336880362,40.0224644345031,39.0057274627259,39.0057274627259,30257014.2071521,0.0,1.0
2010-12-03,108.95,109.43,106.87,106.87,8631300,40.2812702091373,40.4587370260293,39.5122473359386,39.5122473359386,23345344.6258675,0.0,1.0
2010-12-06,109.9,111.9,108.95,108.97,11493600,40.6325066175694,41.3719516879529,40.2812702091373,40.2886646598412,31087096.1491167,0.0,1.0
2010-12-07,110.63,114.24,110.34,113.08,12700600,40.9024040682594,42.2371024203015,40.7951845330538,41.8082242794791,34351706.4585048,0.0,1.0
2010-12-08,108.6,111.55,106.7,111.06,13544900,40.1518673218202,41.2425488006358,39.449394504956,41.0613847583918,36635310.8364803,0.0,1.0
2010-12-09,110.66,112.0,109.645,111.92,9899400,40.9134957443151,41.408923941472,40.5382273710956,41.3793461386567,26775213.9989704,0.0,1.0
2010-12-10,112.87,113.04,110.3,111.78,8683100,41.7305825470888,41.7934353780714,40.7803956316461,41.3275849837299,23485449.6913408,0.0,1.0
2010-12-13,115.53,117.4,114.4,115.14,10008100,42.7140444906988,43.4054256315073,42.2962580259322,42.569852701974,27069218.2579848,0.0,1.0
2010-12-14,114.82,116.05,114.01,115.96,8567800,42.4515414907127,42.9063002089985,42.1520662372074,42.8730251808312,23173594.2077679,0.0,1.0
2010-12-15,112.05,114.7,111.82,113.6,9877500,41.4274100682316,42.4071747864897,41.3423738851375,42.0004799977788,26715980.3902085,0.0,1.0
2010-12-16,111.44,112.45,109.75,112.43,8299800,41.5716018569564,41.9483724768014,40.941163889097,41.940911672448,22249075.5872864,1.0,1.0
2010-12-17,113.71,113.9,112.02,112.23,10141000,42.4184031510635,42.4892807924204,41.787965183204,41.8663036289144,27184736.4431277,0.0,1.0
2010-12-20,114.04,115.86,113.93,115.29,6894400,42.541506422894,43.2204396190503,42.5004719989505,43.0078066949794,18481653.3806824,0.0,1.0
2010-12-21,116.2,116.38,114.38,115.66,5777600,43.3472732930576,43.4144205322378,42.6683400969012,43.1458315755167,15487874.2997549,0.0,1.0
2010-12-22,116.39,117.35,115.78,117.21,5750200,43.4181509344145,43.7762695433761,43.1905964016369,43.7240439129025,15414423.7743096,0.0,1.0
2010-12-23,118.17,118.17,115.48,115.67,5705600,44.0821625218641,44.0821625218641,43.0786843363364,43.1495619776933,15294865.6197525,0.0,1.0
2010-12-27,118.61,119.44,117.06,117.17,5592600,44.2463002176382,44.5559235983029,43.6680878802523,43.7091223041958,14991949.219193,0.0,1.0
2010-12-28,118.28,119.72,117.6801,119.63,4173000,44.1231969458076,44.66037485925,43.8994101192284,44.6268012396598,11186461.4118107,0.0,1.0
2010-12-29,119.15,119.42,118.29,119.04,3867300,44.4477419351791,44.5484627939495,44.1269273479843,44.4067075112356,10366978.7246335,0.0,1.0
2010-12-30,118.95,120.78,118.92,119.84,4116300,44.3731338916454,45.0557974899784,44.3619426851154,44.7051396853702,11034467.0763087,0.0,1.0
2010-12-31,120.09,120.44,118.57,119.19,3488400,44.7983997397873,44.9289638159712,44.2313786089314,44.4626635438858,9351270.54612038,0.0,1.0
2011-01-03,119.58,122.5,119.15,121.69,8457600,44.6081492287764,45.6974266643679,44.4477419351791,45.3952640880566,22672086.2776252,0.0,1.0
2011-01-04,118.75,120.25,115.05,119.4,14617400,44.2985258481117,44.8580861746142,42.918277042739,44.5410019895961,39184514.98706,0.0,1.0
2011-01-05,118.35,118.85,115.9,117.39,10228300,44.1493097610444,44.3358298698786,43.2353612277571,43.7911911520828,27418759.4676308,0.0,1.0
2011-01-06,116.08,118.39,115.13,118.32,9605600,43.3025084669374,44.1642313697511,42.9481202601525,44.1381185545144,25749502.4532204,0.0,1.0
2011-01-07,117.47,117.95,115.33,116.5,10332300,43.8210343694963,44.0000936739771,43.0227283036861,43.459185358358,27697549.7831899,0.0,1.0
2011-01-10,118.96,119.34,115.55,117.49,8417000,44.3768642938221,44.518619576536,43.1047971515732,43.8284951738497,22563250.8275127,0.0,1.0
2011-01-11,121.8,121.98,119.55,120.74,8591300,45.4362985120001,45.5034457511804,44.5969580222464,45.0408758812717,23030492.6736854,0.0,1.0
2011-01-12,121.84,122.69,121.3,122.09,8556100,45.637740229541,45.9561256464411,45.4354718470397,45.7313829992175,22842393.5706881,0.5,1.0
2011-01-13,118.07,121.98,117.89,121.97,8542200,44.2256072628193,45.6901801805598,44.1581844686522,45.6864344697727,22805284.4589862,0.0,1.0
2011-01-14,118.35,118.83,116.75,118.05,9213900,44.330487164857,44.5102812826359,43.7311734389273,44.2181158412452,24598535.5618755,0.0,1.0
2011-01-18,118.6,119.49,117.58,118.85,6165100,44.4241299345335,44.7574981945818,44.0420674342533,44.51777270421,16459092.4139093,0.0,1.0
2011-01-19,115.16,119.6675,114.7,119.62,9407800,43.1356054237848,44.8239845610521,42.96330272758,44.8061924348136,25116194.3215156,0.0,1.0
2011-01-20,110.9,111.44,109.15,110.98,17768100,41.5399326284972,41.7422010109984,40.8844332407616,41.5698983147936,47435856.6640575,0.0,1.0
2011-01-21,108.4,111.38,108.11,110.43,12749700,40.6035049317321,41.719726746276,40.4948793189074,41.3638842215053,34038132.4795412,0.0,1.0
2011-01-24,108.47,111.31,107.74,108.19,10351800,40.6297249072415,41.6935067707666,40.3562880197861,40.5248450052039,27636410.2529247,0.0,1.0
2011-01-25,106.43,107.45,104.61,106.12,15842700,39.8655999066813,40.2476624069614,39.1838805434363,39.7494828722824,42295577.2632788,0.0,1.0
2011-01-26,110.32,110.8,106.21,106.33,13090600,41.3226814028477,41.5024755206266,39.7831942693659,39.8281427988107,34948240.1183307,0.0,1.0
2011-01-27,107.66,111.62,106.51,111.62,13610600,40.3263223334897,41.8096238051655,39.8955655929777,41.8096238051655,36336494.6568188,0.0,1.0
2011-01-28,106.17,108.57,105.65,107.22,10947900,39.7682114262177,40.6671820151121,39.5734344652906,40.161511058859,29227830.50368,0.0,1.0
2011-01-31,108.75,109.0,106.9,107.49,10916600,40.7346048092792,40.8282475789557,40.0416483136731,40.2626452501096,29144268.2593441,0.0,1.0
2011-02-01,114.07,114.21,110.25,110.55,24430100,42.7273229479952,42.7797628990141,41.2964614273382,41.40883275095,65221533.0783029,0.0,1.0
2011-02-02,56.26,57.59,55.94,56.86,8458300,42.1467377760009,43.1430968453589,41.9070122856291,42.5962230704481,11290647.4643208,0.0,2.0
2011-02-03,56.89,57.03,55.0,56.17,14760500,42.6186973351705,42.7235772372082,41.2028186576617,42.0793149818338,19703202.9955319,0.0,1.0
2011-02-04,56.76,57.41,56.21,57.36,12884800,42.5213088547069,43.0082512570247,42.1092806681303,42.9707941491541,17199405.8437607,0.0,1.0
2011-02-07,55.62,57.64,55.55,57.36,17369600,41.6672867952572,43.1805539532295,41.6148468442384,42.9707941491541,23185986.5689639,0.0,1.0
2011-02-08,55.64,56.17,55.05,56.09,15319500,41.6822696384054,42.0793149818338,41.2402757655323,42.0193836092409,20449389.8099693,0.0,1.0
2011-02-09,53.89,55.63,53.45,55.1,18149200,40.3712708629344,41.6747782168313,40.0416483136731,41.2777328734029,24226643.5287767,0.0,1.0
2011-02-10,53.62,54.35,52.76,52.99,14835700,40.1690024804331,40.7158762553439,39.5247402250588,39.6970429212636,19803584.4775457,0.0,1.0
2011-02-11,53.52,53.97,53.0,53.28,12345900,40.0940882646919,40.4312022355274,39.7045343428377,39.9142941469131,16480049.7179999,0.0,1.0
2011-02-14,56.14,56.25,54.35,54.36,18232700,42.0568407171115,42.1392463544268,40.7158762553439,40.723367676918,24338104.3498957,0.0,1.0
2011-02-15,54.65,56.43,54.44,55.99,14092300,40.9406189025675,42.2740919427609,40.783299049511,41.9444693934997,18811249.4545534,0.0,1.0
2011-02-16,55.43,55.49,54.19,54.94,14346600,41.5249497853489,41.5698983147936,40.596013510158,41.157870128217,19150704.3864164,0.0,1.0
2011-02-17,55.24,55.64,54.49,55.64,12767100,41.3826127754406,41.6822696384054,40.8207561573816,41.6822696384054,17042292.8060876,0.0,1.0
2011-02-18,52.95,55.14,52.79,55.06,19540100,39.6670772349671,41.3076985596994,39.5472144897812,41.2477671871065,26083300.4879912,0.0,1.0
2011-02-22,50.38,52.23,50.03,51.38,27564100,37.7417818904182,39.1276948816304,37.4795821353239,38.4909240478302,36794218.1964799,0.0,1.0
2011-02-23,51.01,51.55,49.6,50.22,23349800,38.2137414495877,38.6182782145902,37.1574510076368,37.6219191452322,31168717.137297,0.0,1.0
2011-02-24,51.86,52.57,50.7,51.22,21900800,38.850512283388,39.3824032151505,37.98150738079,38.3710613026443,29234504.8043457,0.0,1.0
2011-02-25,52.45,53.05,52.0,52.91,15065500,39.2925061562611,39.7419914507083,38.9553921854256,39.6371115486706,20110335.3361462,0.0,1.0
2011-02-28,52.95,53.5,51.95,53.1,12966500,39.6670772349671,40.0791054215437,38.9179350775551,39.7794485585789,17308463.91664,0.0,1.0
2011-03-01,51.62,53.35,51.56,53.13,15307100,38.6707181656091,39.9667340979319,38.6257696361644,39.8019228233012,20432837.5443181,0.0,1.0
2011-03-02,51.98,52.43,51.01,51.3,11864600,38.9404093422774,39.2775233131128,38.2137414495877,38.4309926752372,15837581.5359092,0.0,1.0
2011-03-03,52.4,53.11,51.8301,52.91,14694400,39.2550490483905,39.786939980153,38.8281129328813,39.6371115486706,19614968.7407299,0.0,1.0
2011-03-04,51.71,52.96,51.06,52.74,16102200,38.7381409597762,39.6745686565412,38.2511985574583,39.5097573819106,21494184.8361948,0.0,1.0
2011-03-07,50.14,52.32,49.6,51.98,18786200,37.5619877726393,39.1951176757975,37.1574510076368,38.9404093422774,25076949.4336006,0.0,1.0
2011-03-08,50.11,50.95,48.61,50.2,21294000,37.5395135079169,38.168792920143,36.4158002717989,37.606936302084,28424511.6755433,0.0,1.0
2011-03-09,48.45,50.51,48.16,50.48,29047600,36.2959375266129,37.8391703708817,36.0786863009634,37.8166961061594,38774483.2040252,0.0,1.0
2011-03-10,47.79,49.08,46.2,47.13,35904500,35.801503702721,36.7678970857825,34.6103676724359,35.3070698788291,47927485.651101,0.0,1.0
2011-03-11,49.48,49.86,47.28,47.44,22207900,37.0675539487473,37.3522279685639,35.4194412024409,35.5393039476268,29644440.3512397,0.0,1.0
2011-03-14,48.93,49.49,48.17,49.06,20545700,36.6555257621707,37.0750453703214,36.0861777225376,36.7529142426343,27425635.8378985,0.0,1.0
2011-03-15,51.43,51.8667,46.53,47.0,44575400,38.5283811557008,38.8555315358426,34.8575845843818,35.2096813983655,59501924.379732,0.0,1.0
2011-03-16,50.29,52.47,49.07,52.39,31736900,37.6743590962511,39.3074889994093,36.7604056642084,39.2475576268163,42364322.5601366,0.0,1.0
2011-03-17,52.0,52.65,51.07,51.93,22456500,38.9553921854256,39.4423345877435,38.2586899790325,38.9029522344068,29976286.5803437,0.0,1.0
2011-03-18,51.78,53.29,51.61,53.1,20574100,38.790580910795,39.9217855684872,38.663226744035,39.7794485585789,27463545.8656803,0.0,1.0
2011-03-21,52.43,52.75,51.7,52.46,16321100,39.2775233131128,39.5172488034847,38.730649538202,39.2999975778352,21786385.719344,0.0,1.0
2011-03-22,52.28,52.65,51.21,52.4,15952500,39.165151989501,39.4423345877435,38.3635698810701,39.2550490483905,21294356.2742606,0.0,1.0
2011-03-23,54.88,55.19,52.58,53.0,27179400,41.1129215987723,41.34515566757,39.3898946367246,39.7045343428377,36280697.5032526,0.0,1.0
2011-03-24,54.34,55.25,53.44,55.25,21327900,40.7083848337698,41.3901041970148,40.034156892099,41.3901041970148,28469763.4340575,0.0,1.0
2011-03-25,54.55,55.1799,54.05,54.41,14653400,40.8657046868263,41.3375893317802,40.4911336081203,40.7608247847886,19560239.4752703,0.0,1.0
2011-03-28,54.08,55.65,53.82,54.98,17715700,40.5136078728427,41.6897610599796,40.3188309119155,41.1878358145135,23647981.6610511,0.0,1.0
2011-03-29,54.3,54.54,53.45,53.95,17503100,40.6784191474733,40.8582132652522,40.0416483136731,40.4162193923791,23364190.396741,0.0,1.0
2011-03-30,55.24,55.31,53.76,55.14,18449500,41.3826127754406,41.4350527264595,40.2738823824708,41.3076985596994,24627502.0267651,0.0,1.0
2011-03-31,55.55,56.27,55.0,55.01,15964400,41.6148468442384,42.154229197575,41.2028186576617,41.2103100792359,21310241.1098452,0.0,1.0
2011-04-01,55.08,55.675,54.41,55.46,15255100,41.2627500302547,41.7084896139149,40.7608247847886,41.5474240500713,20363424.8173937,0.0,1.0
2011-04-04,55.77,56.4,55.29,55.96,13291600,41.779658118869,42.2516176780386,41.4200698833112,41.9219951287773,17742426.9459308,0.0,1.0
2011-04-05,56.61,57.3368,55.11,55.28,17431100,42.4089375310951,42.9534140511022,41.2852242949771,41.4125784617371,23268080.4671533,0.0,1.0
2011-04-06,56.25,58.23,56.14,57.86,18797700,42.1392463544268,43.6225478261026,42.0568407171115,43.3453652278601,25092300.325132,0.0,1.0
2011-04-07,57.44,57.68,56.3,56.68,17407900,43.0307255217471,43.210519639526,42.1767034622974,42.461377482114,23237111.712064,0.0,1.0
2011-04-08,57.23,58.75,56.99,58.57,16917200,42.8734056686906,44.0121017479569,42.6936115509117,43.8772561596227,22582095.8447216,0.0,1.0
2011-04-11,55.44,57.6,55.06,57.23,18339800,41.532441206923,43.150588266933,41.2477671871065,42.8734056686906,24481067.8701573,0.0,1.0
2011-04-12,53.7,54.48,53.02,54.25,20264600,40.2289338530261,40.8132647358075,39.7195171859859,40.6409620396027,27050406.6544668,0.0,1.0
2011-04-13,52.31,53.98,51.96,53.84,21403700,39.3749117935764,40.6319582989343,39.111458933172,40.5265771547726,28435049.0197836,0.25,1.0
2011-04-14,51.93,53.08,51.81,52.13,19114100,39.0888772594231,39.954508086466,38.9985505644273,39.2394217510827,25393290.4343196,0.0,1.0
2011-04-15,51.17,52.11,50.86,51.72,23185800,38.5168081911165,39.2243673019168,38.2834642290441,38.9308055431805,30802588.3171086,0.0,1.0
2011-04-18,50.61,51.51,49.71,50.54,22052000,38.0952836144695,38.7727338269379,37.4178334020012,38.0425930423887,29296322.6444151,0.0,1.0
2011-04-19,51.72,51.95,50.53,51.42,21864200,38.9308055431805,39.1039317085891,38.0350658178057,38.704988805691,29046828.2950309,0.0,1.0
2011-04-20,53.3,54.9027,53.05,54.69,29024600,40.1201070272916,41.326495311206,39.931926412717,41.166391244326,38559497.8335339,0.0,1.0
2011-04-21,54.84,55.0,53.78,53.96,16066800,41.2792996130707,41.3997352063984,40.4814138072747,40.6169038497683,21344919.1303868,0.0,1.0
2011-04-25,54.79,55.79,54.15,54.94,15220200,41.2416634901558,41.994385948454,40.759921116845,41.3545718589005,20220201.7917888,0.0,1.0
2011-04-26,55.89,56.13,54.21,55.21,16700000,42.0696581942838,42.2503115842753,40.8050844643429,41.557806922641,22186132.2402382,0.0,1.0
2011-04-27,56.17,56.17,54.13,55.17,21256000,42.2804204826073,42.2804204826073,40.744866667679,41.5276980243091,28238827.9579942,0.0,1.0
2011-04-28,54.92,56.49,54.36,55.8,18222200,41.3395174097346,42.5212916692627,40.9179928330876,42.0019131730369,24208391.5513813,0.0,1.0
2011-04-29,55.02,55.64,54.34,55.02,12927300,41.4147896555644,41.8814775797092,40.9029383839216,41.4147896555644,17174059.1203132,0.0,1.0
2011-05-02,54.34,55.57,54.0,55.12,16638800,40.9029383839216,41.8287870076284,40.6470127481003,41.4900619013942,22104827.3723878,0.0,1.0
2011-05-03,53.2,54.69,52.34,54.42,24202400,40.0448347814618,41.166391244326,39.3974934673253,40.9631561805855,32153152.5108467,0.0,1.0
2011-05-04,51.14,53.05,50.54,53.01,29908900,38.4942265173676,39.931926412717,38.0425930423887,39.9018175143851,39734300.0335365,0.0,1.0
2011-05-05,49.85,51.1,49.41,50.1,26306100,37.5232145461629,38.4641176190356,37.1920166645117,37.7113951607375,34947940.9176605,0.0,1.0
2011-05-06,50.17,51.77,49.84,51.42,18842200,37.7640857328183,38.9684416660954,37.51568732158,38.704988805691,25032068.3171866,0.0,1.0
2011-05-09,51.88,52.1,50.36,51.03,16249100,39.0512411365082,39.2168400773338,37.907102999895,38.4114270469548,21587106.6697517,0.0,1.0
2011-05-10,51.61,52.3,51.289,52.25,15408500,38.8480060727677,39.3673845689934,38.606382163654,39.3297484460785,20470360.3966293,0.0,1.0
2011-05-11,48.27,50.67,48.02,50.65,30283700,36.7102742912009,38.535520993063,36.5201444264236,38.5203106038808,39819756.9270241,0.5,1.0
2011-05-12,48.72,49.39,47.6,48.15,26876600,37.0525080478001,37.5620560854032,36.2007262535978,36.6190119561078,35339792.6615589,0.0,1.0
2011-05-13,48.27,49.5,47.68,49.22,20209000,36.7102742912009,37.6457132259052,36.2615678103265,37.4327677773547,26572627.1141977,0.0,1.0
2011-05-16,47.35,49.3,47.13,48.37,24495400,36.0105963888205,37.4936093340834,35.8432821078164,36.7863262371118,32208774.8138511,0.0,1.0
2011-05-17,46.83,47.55,46.06,47.08,34615200,35.6151262700837,36.1627002806423,35.0295262865696,35.805256134861,45515206.1993852,0.0,1.0
2011-05-18,48.62,48.915,47.2,47.28,28788700,36.9764561018891,37.2008093423264,35.8965184699541,35.9573600266828,37853995.2596617,0.0,1.0
2011-05-19,47.97,48.78,47.66,48.72,20672800,36.4821184534682,37.0981392153466,36.2463574211443,37.0525080478001,27182473.4428416,0.0,1.0
2011-05-20,48.38,49.17,47.2,48.14,24753600,36.7939314317029,37.3947418043992,35.8965184699541,36.6114067615167,32548279.6048298,0.0,1.0
2011-05-23,47.42,47.9,46.67,46.94,20245700,36.0638327509581,36.4288820913305,35.4934431566262,35.6987834105857,26620883.6046273,0.0,1.0
2011-05-24,48.82,49.19,48.1,48.33,22216700,37.128559993711,37.4099521935814,36.5809859831524,36.7559054587475,29212533.2677518,0.0,1.0
2011-05-25,49.98,50.5,49.0,49.13,24763800,38.0107625662776,38.4062326850144,37.2654534963506,37.3643210260348,32561691.4904532,0.0,1.0
2011-05-26,50.39,51.0,49.81,50.3,20937000,38.3225755445124,38.786492414569,37.8814742582291,38.2541287931926,27529867.5783046,0.0,1.0
2011-05-27,51.73,51.9,51.1,51.38,17435100,39.3416716197187,39.4709599277673,38.86254436048,39.0754898090305,22925251.6699861,0.0,1.0
2011-05-31,51.64,52.7,50.77,52.4,24328400,39.2732248683989,40.0793754950547,38.6115729389739,39.8512196573219,31989188.0590354,0.0,1.0
2011-06-01,49.38,51.87,49.19,51.64,25250800,37.5544508908121,39.448144343994,37.4099521935814,39.2732248683989,33202043.2844368,0.0,1.0
2011-06-02,49.78,50.465,48.9,49.9,20878700,37.8586586744558,38.3796145039456,37.1894015504397,37.9499210095489,27453209.4477312,0.0,1.0
2011-06-03,49.93,50.5,48.4,48.9,18868400,37.9727365933222,38.4062326850144,36.8091418208851,37.1894015504397,24809884.5782338,0.0,1.0
2011-06-06,49.79,51.07,49.51,50.35,20563500,37.8662638690469,38.8397287767067,37.6533184204963,38.2921547661481,27038755.8841508,0.0,1.0
2011-06-07,49.76,50.6,49.74,50.44,15027100,37.8434482852736,38.4822846309254,37.8282378960914,38.3606015174679,19758994.7502479,0.0,1.0
2011-06-08,48.82,49.73,48.52,49.26,18163900,37.128559993711,37.8206327015004,36.9004041559782,37.463188555719,23883544.0466908,0.0,1.0
2011-06-09,49.85,50.4,48.51,48.72,16477400,37.9118950365935,38.3301807391035,36.8927989613871,37.0525080478001,21665980.8012015,0.0,1.0
2011-06-10,48.93,49.83,48.69,49.4,17504100,37.212217134213,37.8966846474113,37.0296924640268,37.5696612799943,23015979.1315566,0.0,1.0
2011-06-13,48.33,49.3001,47.55,49.16,17501100,36.7559054587475,37.4936853860293,36.1627002806423,37.3871366098081,23012034.4593144,0.0,1.0
2011-06-14,49.88,50.38,48.96,49.21,19834300,37.9347106203667,38.3149703499213,37.2350327179863,37.4251625827636,26079937.5511471,0.0,1.0
2011-06-15,48.53,49.8401,48.09,49.61,23592600,36.9080093505693,37.9043658939483,36.5733807885613,37.7293703664072,31021691.4470988,0.0,1.0
2011-06-16,47.85,48.6601,47.06,47.96,22437600,36.3908561183751,37.0069529321994,35.7900457456788,36.4745132588771,29502992.6338523,0.0,1.0
2011-06-17,47.93,48.8,47.5,48.62,17351400,36.4516976751038,37.1133496045288,36.1246743076868,36.9764561018891,22815195.3144287,0.0,1.0
2011-06-20,47.41,48.28,47.37,47.55,18374600,36.056227556367,36.717879485792,36.0258067780026,36.1627002806423,24160591.5271679,0.0,1.0
2011-06-21,49.24,49.38,47.98,48.05,17224300,37.4479781665368,37.5544508908121,36.4897236480593,36.5429600101969,22648072.7004343,0.0,1.0
2011-06-22,48.86,49.9,48.83,49.2,15309500,37.1589807720754,37.9499210095489,37.1361651883021,37.4175573881725,20130319.8973135,0.0,1.0
2011-06-23,48.94,49.06,47.11,47.84,21665900,37.2198223288041,37.3110846638972,35.8280717186343,36.383250923784,28488291.4440841,0.0,1.0
2011-06-24,48.43,49.65,48.19,49.45,17760800,36.8319574046584,37.7597911447716,36.6494327344722,37.6076872529498,23353511.5864141,0.0,1.0
2011-06-27,48.69,48.83,47.4,48.13,14089500,37.0296924640268,37.1361651883021,36.0486223617759,36.6038015669256,18526153.1854861,0.0,1.0
2011-06-28,50.44,50.46,48.7,48.91,19061200,38.3606015174679,38.3758119066501,37.0372976586179,37.1970067450308,25063395.5143325,0.0,1.0
2011-06-29,51.62,52.62,50.85,51.08,24492700,39.2580144792167,40.0185339383259,38.6724144957027,38.8473339712978,32205224.6088332,0.0,1.0
2011-06-30,52.9,53.42,51.88,51.94,24250800,40.2314793868765,40.6269495056133,39.4557495385851,39.5013807061317,31887152.5370372,0.0,1.0
2011-07-01,53.5,53.5,51.97,52.85,17077900,40.687791062342,40.687791062342,39.5241962899049,40.193453413921,22455572.6950149,0.0,1.0
2011-07-05,53.62,53.98,53.1501,53.52,15679500,40.7790533974351,41.0528404027144,40.4216853035997,40.7030014515242,20616829.4738514,0.0,1.0
2011-07-06,53.52,53.81,52.76,53.0,13638200,40.7030014515242,40.9235520946659,40.1250066626012,40.3075313327874,17932742.9911847,0.0,1.0
2011-07-07,55.49,56.12,54.46,54.78,23570400,42.2012247859693,42.6803520452081,41.4178897430869,41.6612559700018,30992500.8725066,0.0,1.0
2011-07-08,55.12,55.24,54.16,54.62,17860500,41.9198325860989,42.011094921192,41.1897339053541,41.5395728565443,23484606.1939298,0.0,1.0
2011-07-11,53.3,54.2099,53.02,53.88,19934500,40.5356871705202,41.2276838263636,40.3227417219696,40.9767884568035,26211689.6040365,0.0,1.0
2011-07-12,54.08,55.08,53.05,53.1,18354100,41.1288923486254,41.8894118077346,40.3455573057429,40.3835832786983,24133636.2668462,0.0,1.0
2011-07-13,54.89,55.89,54.38,54.61,17646900,41.9350429752811,42.6990262686912,41.545411495642,41.7211276531263,23098541.7511309,0.25,1.0
2011-07-14,54.25,55.5,54.0,55.3,16542800,41.4460936674986,42.4010727842613,41.2550978441461,42.2482761255793,21653353.0807456,0.0,1.0
2011-07-15,55.34,55.4,54.57,54.76,13696700,42.2788354573157,42.3246744549203,41.6905683213899,41.8357251471378,17928009.8375757,0.0,1.0
2011-07-18,55.05,55.95,54.63,55.19,14714300,42.0572803022267,42.7448652662958,41.7364073189945,42.1642379633041,19259976.1368096,0.0,1.0
2011-07-19,56.3,56.38,55.65,56.0,12827500,43.0122594189894,43.0733780824622,42.5156702782728,42.7830644309663,16790288.6236467,0.0,1.0
2011-07-20,55.92,56.5,55.47,56.46,14056600,42.7219457674935,43.1650560776714,42.378153285459,43.134496745935,18399093.4373146,0.0,1.0
2011-07-21,55.34,56.68,54.77,55.94,18476900,42.2788354573157,43.3025730704852,41.8433649800719,42.7372254333617,24184952.9425265,0.0,1.0
2011-07-22,55.67,55.81,54.91,55.43,11615200,42.530949944141,42.6379076052184,41.9503226411493,42.3475939537226,15203473.8196361,0.0,1.0
2011-07-25,55.46,55.96,54.86,55.17,9494300,42.3705134525249,42.7525050992299,41.9121234764788,42.1489582974359,12427365.9933338,0.0,1.0
2011-07-26,56.08,56.78,55.43,56.07,15921600,42.8441830944391,43.3789713998262,42.3475939537226,42.836543261505,20840246.295089,0.0,1.0
2011-07-27,54.45,56.32,54.26,55.64,13723100,41.5988903261807,43.0275390848576,41.4537335004327,42.5080304453387,17962565.567037,0.0,1.0
2011-07-28,54.04,54.94,54.0,54.35,11699500,41.2856571758825,41.9732421399516,41.2550978441461,41.5224919968396,15313816.5466658,0.0,1.0
2011-07-29,52.96,53.83,52.18,53.16,15667400,40.4605552189996,41.1252206842664,39.8646482501397,40.6133518776816,20507516.5061098,0.0,1.0
2011-08-01,53.17,54.55,52.42,54.38,12944100,40.6209917106157,41.6752886555217,40.0480042405581,41.545411495642,16942909.7621006,0.0,1.0
2011-08-02,51.44,53.6975,51.42,52.7,14370800,39.2993006130162,41.0239928978895,39.284020947148,40.261919562713,18810358.9750694,0.0,1.0
2011-08-03,50.65,51.86,49.5,51.4,19387000,38.6957538112222,39.6201735962485,37.8171730238006,39.2687412812798,25376209.3585375,0.0,1.0
2011-08-04,46.8,49.41,46.78,49.33,27257000,35.7544181315933,37.7484145273937,35.7391384657251,37.6872958639209,35677481.7396016,0.0,1.0
2011-08-05,45.99,48.46,44.03,47.68,31096600,35.1355916639311,37.0226303986541,33.6381844088473,36.4267234297942,40703246.0895805,0.0,1.0
2011-08-08,41.89,45.02,41.2,44.13,33127600,32.0032601609496,34.3945278693233,31.4761116884967,33.7145827381883,43361681.185634,0.0,1.0
2011-08-09,45.05,45.17,41.45,43.32,33417800,34.4174473681256,34.5091253633348,31.6671075118492,33.0957562705261,43741532.4238786,0.0,1.0
2011-08-10,43.55,45.56,43.11,44.08,25770300,33.2714724280104,34.8070788477648,32.93531977891,33.6763835735178,33731496.7778573,0.0,1.0
2011-08-11,45.82,46.48,43.66,44.3,19401400,35.0057145040514,35.5099434777021,33.3555105902855,33.844459898068,25395057.9382436,0.0,1.0
2011-08-12,45.4,46.74,45.1,46.73,15401100,34.6848415208191,35.7085791339887,34.4556465327961,35.7009393010546,20158948.6744608,0.0,1.0
2011-08-15,46.68,46.7,45.6,45.7,13993300,35.6627401363841,35.6780198022523,34.8376381795012,34.9140365088422,18316238.2223563,0.0,1.0
2011-08-16,46.01,46.59,45.49,46.0,17513500,35.1508713297993,35.5939816399772,34.753600017226,35.1432314968652,22923930.6030199,0.0,1.0
2011-08-17,46.61,47.59,46.15,46.2,14401800,35.6092613058454,36.3579649333873,35.2578289908767,35.2960281555472,18850935.7786034,0.0,1.0
2011-08-18,42.85,45.17,42.19,45.14,29773900,32.7366841226234,34.5091253633348,32.2324551489727,34.4862058645325,38971925.5078227,0.0,1.0
2011-08-19,41.94,44.193,41.76,41.94,20168700,32.0414593256201,33.7627136856731,31.9039423328063,32.0414593256201,26399399.2721687,0.0,1.0
2011-08-22,41.6,43.38,41.455,43.3,16110700,31.7817050058607,33.1415952681307,31.6709274283162,33.0804766046579,21087764.7966467,0.0,1.0
2011-08-23,42.89,43.05,41.55,41.95,15530600,32.7672434543598,32.8894807813054,31.7435058411902,32.0490991585542,20328454.9989014,0.0,1.0
2011-08-24,43.47,43.54,42.11,42.95,15995400,33.2103537645376,33.2638325950763,32.1713364854999,32.8130824519644,20936845.266083,0.0,1.0
2011-08-25,43.5,44.535,43.11,44.05,14756000,33.2332732633399,34.0239959720194,32.93531977891,33.6534640747155,19314558.4822087,0.0,1.0
2011-08-26,44.53,44.73,42.37,43.16,14704700,34.0201760555523,34.1729727142344,32.3699721417865,32.9735189435805,19247410.4170055,0.0,1.0
2011-08-29,45.81,45.89,44.72,45.11,10591500,34.9980746711173,35.0591933345901,34.1653328813003,34.4632863657302,13863523.05261,0.0,1.0
2011-08-30,46.61,46.92,45.1,45.61,14128600,35.6092613058454,35.8460961268025,34.4556465327961,34.8452780124353,18493336.3358453,0.0,1.0
2011-08-31,47.11,48.6,46.6,47.26,21414300,35.9912529525504,37.1295880597315,35.6016214729113,36.1058504465619,28029801.4167499,0.0,1.0
2011-09-01,46.46,47.87,46.25,46.89,14527800,35.4946638118339,36.5718802555421,35.3342273202177,35.8231766280002,19015860.8510322,0.0,1.0
2011-09-02,44.94,45.55,44.54,45.15,15232900,34.3334092058505,34.7994390148307,34.0278158884864,34.4938456974666,19938786.7920599,0.0,1.0
2011-09-06,44.36,44.44,43.0,43.46,14869200,33.8902988956726,33.9514175591454,32.8512816166349,33.2027139316035,19462729.2615653,0.0,1.0
2011-09-07,45.17,45.56,44.87,45.38,15874900,34.5091253633348,34.8070788477648,34.2799303753118,34.6695618549509,20779119.3039587,0.0,1.0
2011-09-08,44.27,45.5485,44.01,44.76,13767900,33.8215403992657,34.7982930398905,33.6229047429791,34.1958922130367,18021205.5927894,0.0,1.0
2011-09-09,41.99,43.66,41.51,43.51,25657400,32.0796584902907,33.3555105902855,31.7129465094538,33.240913096274,33583718.6772445,0.0,1.0
2011-09-12,41.31,42.03,40.24,41.38,19422600,31.5601498507718,32.1102178220271,30.742687726823,31.6136286813105,25422807.2361443,0.0,1.0
2011-09-13,42.0,42.27,40.82,41.46,12886000,32.0872983232248,32.2935738124455,31.1857980370008,31.6747473447833,16866860.9787029,0.0,1.0
2011-09-14,41.71,42.28,40.55,42.17,16767100,31.8657431681358,32.3012136453796,30.9795225477801,32.2171754831045,21946945.8882516,0.0,1.0
2011-09-15,42.54,42.72,41.5,42.48,12122800,32.4998493016662,32.63736629448,31.7053066765197,32.4540103040616,15867886.2542775,0.0,1.0
2011-09-16,41.59,43.09,41.29,43.01,15299600,31.7740651729266,32.9200401130418,31.5448701849036,32.858921449569,20026092.3661154,0.0,1.0
2011-09-19,40.22,40.54,39.31,40.49,18525900,30.7274080609547,30.971882714846,30.0321832639515,30.9336835501755,24249090.4706933,0.0,1.0
2011-09-20,38.55,40.77,38.13,39.96,25602000,29.4515559609599,31.1475988723303,29.1306829777276,30.5287724046681,33511204.0025417,0.0,1.0
2011-09-21,35.59,38.1,35.56,38.08,40981800,27.1901654124659,29.1077634789253,27.1672459136636,29.0924838130571,53642272.4861873,0.0,1.0
2011-09-22,32.14,33.5,30.97,33.46,49671000,24.554423050201,25.5934403292388,23.6605625969112,25.5628809975024,65015819.6238674,0.0,1.0
2011-09-23,32.37,33.08,31.4,31.4,23085700,24.7301392076854,25.2725673460065,23.9890754130776,23.9890754130776,30217545.5918083,0.0,1.0
2011-09-26,33.77,33.89,31.15,32.25,29015600,25.7997158184595,25.8913938136687,23.798079589725,24.6384612124761,37979364.536214,0.0,1.0
2011-09-27,34.82,36.24,34.55,35.88,28418600,26.6018982765401,27.6867545531825,26.3956227873194,27.4117205675549,37197933.835897,0.0,1.0
2011-09-28,32.3,34.93,32.08,34.52,30046200,24.6766603771467,26.6859364388153,24.5085840525964,26.3727032885171,39328346.9143492,0.0,1.0
2011-09-29,31.34,33.35,30.64,33.32,39708200,23.9432364154729,25.4788428352273,23.4084481100859,25.455923336425,51975220.3255109,0.0,1.0
2011-09-30,30.45,31.78,30.37,30.81,24953500,23.2632912843379,24.2793890645734,23.2021726208651,23.5383252699656,32662363.4511924,0.0,1.0
2011-10-03,29.87,31.565,29.85,30.21,32596700,22.8201809741601,24.1151326564902,22.8049013082919,23.0799352939195,42666770.7018847,0.0,1.0
2011-10-04,32.13,32.32,28.85,29.32,39400000,24.5467832172669,24.6919400430149,22.0409180148818,22.3999901627845,51571808.3626336,0.0,1.0
2011-10-05,34.42,34.45,31.45,31.79,38252000,26.2963049591761,26.3192244579784,24.0272745777481,24.2870288975075,50069157.7027274,0.0,1.0
2011-10-06,34.88,35.4,34.089,34.93,52406400,26.6477372741447,27.045008586718,26.0434264890573,26.6859364388153,68596264.4105463,0.0,1.0
2011-10-07,34.01,35.72,33.57,35.55,49848900,25.9830718088779,27.2894832406092,25.6469191597775,27.1596060807295,65248678.118987,0.0,1.0
2011-10-10,36.03,36.16,35.15,35.17,31158900,27.5263180615664,27.6256358897097,26.8540127633655,26.8692924292337,40784792.3753924,0.0,1.0
2011-10-11,35.45,36.01,34.62,34.92,22555600,27.0832077513885,27.5110383956982,26.4491016178581,26.6782966058812,29523682.2513761,0.0,1.0
2011-10-12,35.89,37.35,35.59,36.5,29871600,27.6103562238415,28.7335415146414,27.3795647257319,28.0796322699976,38829333.2874224,0.25,1.0
2011-10-13,35.24,35.5,34.16,35.5,25340500,27.1103079779374,27.310327276299,26.279458584743,27.310327276299,32939471.6108253,0.0,1.0
2011-10-14,36.77,37.2,36.07,36.75,21090500,28.2873446182962,28.6181457655866,27.7488311227072,28.2719585184223,27415004.6766288,0.0,1.0
2011-10-17,35.11,36.2,34.91,36.16,23547900,27.0102983287566,27.848840771888,26.8564373300169,27.8180685721401,30609316.4517098,0.0,1.0
2011-10-18,35.38,35.67,33.21,34.58,27239400,27.2180106770552,27.4411091252278,25.5486188407293,26.6025666820964,35407803.4370243,0.0,1.0
2011-10-19,34.38,36.35,34.21,35.17,28010000,26.4487056833567,27.9642365209428,26.3179238344279,27.0564566283785,36409486.782787,0.0,1.0
2011-10-20,34.79,35.7,33.6,34.65,31054500,26.7641207307731,27.4641882750388,25.8486477882718,26.6564180316553,40366954.9195309,0.0,1.0
2011-10-21,36.58,36.63,35.43,35.92,27919800,28.1411766694935,28.1796419191784,27.2564759267402,27.6334353736524,36292238.0963248,0.0,1.0
2011-10-24,39.5,39.86,38.2,38.57,30743100,30.3875472510933,30.6644970488248,29.3874507592852,29.6720936069536,39962173.9775759,0.0,1.0
2011-10-25,38.21,39.44,38.0,39.31,22847500,29.3951438092222,30.3413889514714,29.2335897605455,30.2413793022906,29698884.3009542,0.0,1.0
2011-10-26,39.3,39.63,38.0,39.5,23479100,30.2336862523536,30.4875569002741,29.2335897605455,30.3875472510933,30519885.0811045,0.0,1.0
2011-10-27,42.76,43.5,41.625,42.62,41707000,32.8954815305506,33.4647672258876,32.0223203627028,32.7877788314328,54213868.805773,0.0,1.0
2011-10-28,42.8,43.48,41.5,41.8,23505700,32.9262537302986,33.4493811260136,31.9261572384904,32.1569487366,30554461.7447397,0.0,1.0
2011-10-31,40.26,41.63,40.24,41.0,21920800,30.9722190463042,32.0261668876713,30.9568329464302,31.5415047416412,28494290.5343849,0.0,1.0
2011-11-01,38.76,39.65,36.52,37.5,33847800,29.8182615557564,30.5029430001481,28.0950183698716,28.8489372636962,43997894.5635994,0.0,1.0
2011-11-02,39.78,40.215,38.86,40.1,20131700,30.6029526493289,30.9376003215878,29.8951920551262,30.8491302473124,26168684.936274,0.0,1.0
2011-11-03,40.11,40.52,39.27,40.35,20225100,30.8568232972494,31.1722383446658,30.2106071025426,31.0414564957371,26290093.2213691,0.0,1.0
2011-11-04,40.32,40.5,39.41,39.88,18405800,31.0183773459261,31.1568522447919,30.3183098016604,30.6798831486988,23925231.4111611,0.0,1.0
2011-11-07,41.26,41.38,40.0,40.08,18874300,31.7415240400028,31.8338406392466,30.7721997479426,30.8337441474385,24534222.6484955,0.0,1.0
2011-11-08,41.89,42.1,40.89,41.83,19276500,32.2261861860329,32.3877402347096,31.4568811923343,32.180027886411,25057032.2016564,0.0,1.0
2011-11-09,38.8,40.93,38.38,40.43,28791800,29.8490337555043,31.4876533920823,29.5259256581509,31.103000895233,37425728.7237647,0.0,1.0
2011-11-10,39.2,39.82,38.37,39.49,18069300,30.1567557529837,30.6337248490768,29.5182326082139,30.3798542011563,23487823.61743,0.0,1.0
2011-11-11,39.86,40.0,39.25,39.88,16291700,30.6644970488248,30.7721997479426,30.1952210026687,30.6798831486988,21177166.5769058,0.0,1.0
2011-11-14,39.69,40.209,39.17,39.73,18134100,30.533715199896,30.9329844916256,30.1336766031728,30.564487399644,23572055.4897444,0.0,1.0
2011-11-15,39.59,39.92,38.96,39.2,16244200,30.4567847005262,30.7106553484467,29.9721225544961,30.1567557529837,21115422.5347001,0.0,1.0
2011-11-16,38.22,39.21,38.05,38.95,21109300,29.4028368591591,30.1644488029207,29.2720550102304,29.9644295045591,27439442.3185965,0.0,1.0
2011-11-17,36.83,38.12,36.49,37.86,22554200,28.3335029179181,29.3259063597893,28.0719392200606,29.1258870614277,29317631.0887661,0.0,1.0
2011-11-18,36.94,37.64,36.59,37.48,17322900,28.418126467225,28.956639962814,28.1488697194305,28.8335511638222,22517597.2363278,0.0,1.0
2011-11-21,36.14,36.44,35.2395,35.79,18503900,27.8026824722661,28.0334739703757,27.1099233254406,27.5334257244716,24052749.1067481,0.0,1.0
2011-11-22,35.64,36.39,35.35,35.89,16244800,27.4180299754169,27.9950087206908,27.1949315272443,27.6103562238415,21116202.4594437,0.0,1.0
2011-11-23,34.38,35.29,34.34,35.08,15463100,26.4487056833567,27.1487732276223,26.4179334836087,26.9872191789457,20100090.5059234,0.0,1.0
2011-11-25,33.82,34.62,33.77,34.17,7460900,26.0178948868855,26.6333388818443,25.9794296372005,26.28715163468,9698234.19984633,0.0,1.0
2011-11-28,35.94,36.15,35.39,35.96,14910000,27.6488214735264,27.8103755222031,27.2257037269922,27.6642075734004,19381129.8797342,0.0,1.0
2011-11-29,36.48,36.83,35.77,36.28,14935400,28.0642461701236,28.3335029179181,27.5180396245977,27.9103851713839,19414146.6938822,0.0,1.0
2011-11-30,39.6,39.65,38.51,38.92,24146600,30.4644777504632,30.5029430001481,29.6259353073317,29.9413503547481,31387551.3584165,0.0,1.0
2011-12-01,39.28,40.11,38.85,39.34,13726500,30.2183001524796,30.8568232972494,29.8874990051892,30.2644584521015,17842728.3228821,0.0,1.0
2011-12-02,39.3,40.37,39.2,40.05,15037000,30.2336862523536,31.0568425956111,30.1567557529837,30.8106649976275,19546213.9504737,0.0,1.0
2011-12-05,40.23,40.68,39.92,40.21,16201600,30.9491398964933,31.2953271436576,30.7106553484467,30.9337537966193,21060047.8779008,0.0,1.0
2011-12-06,40.54,41.22,39.67,39.71,14803600,31.1876244445398,31.7107518402548,30.5183291000221,30.54910129977,19242823.2251934,0.0,1.0
2011-12-07,40.42,40.8,39.81,40.14,13453700,31.095307845296,31.3876437429014,30.6260317991399,30.8799024470604,17488122.5394353,0.0,1.0
2011-12-08,38.34,40.0788,38.07,39.87,16668700,29.495153458403,30.832820981446,29.2874411101044,30.6721900987618,21667219.2908334,0.0,1.0
2011-12-09,39.73,40.24,38.15,38.33,15371200,30.564487399644,30.9568329464302,29.3489855096002,29.487460408466,19980632.0326875,0.0,1.0
2011-12-12,38.54,38.9,38.0,38.8,13056000,29.6490144571427,29.9259642548742,29.2335897605455,29.8490337555043,16971162.4218518,0.0,1.0
2011-12-13,37.78,39.56,37.44,39.1,18335400,29.0643426619318,30.4337055507152,28.8027789640743,30.0798252536139,23833720.2412393,0.0,1.0
2011-12-14,37.44,38.04,36.52,36.99,19755500,28.8027789640743,29.2643619602934,28.0950183698716,28.4565917169099,25679672.1220046,0.0,1.0
2011-12-15,36.87,38.32,36.68,38.01,18749700,28.3642751176661,29.479767358529,28.2181071688634,29.2412828104824,24372258.2767305,0.0,1.0
2011-12-16,36.99,37.89,36.57,37.36,18731100,28.4565917169099,29.1489662112386,28.1334836195565,28.7412345645784,24348080.6096774,0.0,1.0
2011-12-19,35.74,37.05,35.65,36.73,13550000,27.4949604747867,28.5027500165318,27.4257230253538,28.2565724185483,17613300.4607913,0.0,1.0
2011-12-20,37.58,37.72,36.7,36.7,12508700,28.9104816631921,29.0181843623099,28.2334932687373,28.2334932687373,16259741.0681845,0.0,1.0
2011-12-21,37.75,37.97,36.96,37.59,12045100,29.0412635121208,29.2105106107345,28.433512567099,28.9181747131291,15657119.2162567,0.0,1.0
2011-12-22,38.4,38.6,37.6,37.97,12252600,29.5413117580249,29.6951727567646,28.925867763066,29.2105106107345,15926843.1901027,0.0,1.0
2011-12-23,38.32,38.66,38.01,38.66,7191100,29.479767358529,29.7413310563865,29.2412828104824,29.7413310563865,9347528.04011783,0.0,1.0
2011-12-27,37.86,38.44,37.6616,38.26,7644500,29.1258870614277,29.5720839577728,28.9732569506779,29.4336090589071,9936891.17140362,0.0,1.0
2011-12-28,36.31,37.99,36.28,37.83,13155000,27.9334643211949,29.2258967106085,27.9103851713839,29.1028079116167,17099850.0045542,0.0,1.0
2011-12-29,36.54,36.59,36.05,36.26,9552100,28.1104044697456,28.1488697194305,27.7334450228333,27.89499907151,12416531.9063856,0.0,1.0
2011-12-30,36.79,37.18,36.6,36.68,8831500,28.3027307181702,28.6027596657126,28.1565627693675,28.2181071688634,11479842.2892604,0.0,1.0
2012-01-03,39.5,39.74,38.12,38.27,18651200,30.3875472510933,30.572180449581,29.3259063597893,29.4413021088441,24244220.6313145,0.0,1.0
2012-01-04,39.83,40.0,39.0,39.16,13634100,30.6414178990138,30.7721997479426,30.002894754244,30.1259835532358,17722619.9123598,0.0,1.0
2012-01-05,39.3,39.75,38.94,39.39,13023200,30.2336862523536,30.5798734995179,29.9567364546221,30.3029237017865,16928526.5358655,0.0,1.0
2012-01-06,38.87,39.66,38.8,39.52,9554700,29.9028851050632,30.5106360500851,29.8490337555043,30.4029333509673,12419911.5802748,0.0,1.0
2012-01-09,39.04,39.33,38.79,38.98,8245500,30.033666953992,30.2567654021646,29.8413407055673,29.9875086543701,10718115.7896277,0.0,1.0
2012-01-10,40.6,41.19,40.25,40.54,15895700,31.2337827441617,31.6876726904439,30.9645259963672,31.1876244445398,20662416.246096,0.0,1.0
2012-01-11,41.65,41.91,40.04,40.36,17221000,32.2338792359699,32.4350991303601,30.987863736092,31.2355189907261,22251577.1294326,0.25,1.0
2012-01-12,42.45,42.69,41.73,42.37,17618100,32.8530173725551,33.0387588135307,32.2957930496284,32.7911035588966,22764677.4881863,0.0,1.0
2012-01-13,42.0,42.34,41.5,41.87,14081900,32.5047521707259,32.7678858787746,32.1177908353601,32.4041422235308,18195487.136575,0.0,1.0
2012-01-17,43.07,43.29,42.42,43.06,20403000,33.3328494284087,33.5031124159696,32.8297996924332,33.3251102017014,26363099.0170033,0.0,1.0
2012-01-18,44.47,44.69,42.82,42.92,25674300,34.4163411674329,34.5866041549938,33.1393687607258,33.216761027799,33174244.6254104,0.0,1.0
2012-01-19,44.37,44.97,43.31,44.59,30009000,34.3389489003597,34.8033025027987,33.5185908693843,34.5092118879207,38775191.8051881,0.0,1.0
2012-01-20,43.1,44.34,42.89,44.17,20546600,33.3560671085306,34.3157312202378,33.193543347677,34.1841643662134,26548647.2706347,0.0,1.0
2012-01-23,43.88,44.15,43.2,43.46,19142400,33.9597267917013,34.1686859127988,33.4334593756038,33.634679269994,24734254.1108211,0.0,1.0
2012-01-24,43.97,44.06,43.02,43.45,14899900,34.0293798320671,34.0990328724329,33.2941532948721,33.6269400432867,19252440.2805199,0.0,1.0
2012-01-25,46.08,46.35,43.3,43.61,23757700,35.6623566673107,35.8713157884082,33.5108516426769,33.7507676706037,30697769.8140597,0.0,1.0
2012-01-26,46.5,48.96,46.17,46.58,30462300,35.987404189018,37.8912539590176,35.7320097076766,36.0493180026765,39360909.2381345,0.0,1.0
2012-01-27,46.13,47.44,46.07,46.23,15510200,35.7010528008473,36.7148914995056,35.6546174406034,35.7784450679204,20041020.3584534,0.0,1.0
2012-01-30,46.1,46.26,45.08,45.27,14736400,35.6778351207253,35.8016627480424,34.8884339965791,35.0354793040181,19041178.8636067,0.0,1.0
2012-01-31,46.21,46.96,45.4,46.7,18633800,35.7629666145058,36.3434086175545,35.1360892512132,36.1421887231643,24077082.510564,0.0,1.0
2012-02-01,46.16,46.96,46.09,46.79,17131100,35.7242704809692,36.3434086175545,35.670095894018,36.2118417635301,22135415.6530993,0.0,1.0
2012-02-02,45.51,46.8,45.41,46.44,17256300,35.2212207449937,36.2195809902374,35.1438284779206,35.9409688287741,22297188.9215858,0.0,1.0
2012-02-03,46.48,46.7,45.805,46.27,16979100,35.9719257356033,36.1421887231643,35.4495279328595,35.8094019747497,21939013.6019017,0.0,1.0
2012-02-06,46.73,46.8,45.7,45.91,12693800,36.1654064032862,36.2195809902374,35.3682660524327,35.5307898132863,16401897.0887633,0.0,1.0
2012-02-07,45.75,46.5,45.45,46.45,15473200,35.4069621859693,35.987404189018,35.1747853847498,35.9487080554814,19993211.9644119,0.0,1.0
2012-02-08,46.53,47.28,46.27,46.34,16542700,36.0106218691399,36.5910638721886,35.8094019747497,35.8635765617009,21375132.9759634,0.0,1.0
2012-02-09,46.42,47.25,46.02,47.07,14819700,35.9254903753595,36.5678461920666,35.6159213070668,36.428540111335,19148812.356138,0.0,1.0
2012-02-10,44.94,45.39,44.4,45.32,16386800,34.7800848226767,35.1283500245059,34.3621665804817,35.0741754375547,21173691.6616101,0.0,1.0
2012-02-13,44.66,45.55,44.45,45.54,12298700,34.5633864748719,35.252177651823,34.4008627140183,35.2444384251157,15891380.9675253,0.0,1.0
2012-02-14,42.96,44.49,42.53,44.22,28728500,33.2477179346282,34.4318196208475,32.9149311862136,34.22286049975,37120633.7357241,0.0,1.0
2012-02-15,42.4,43.3,41.95,43.3,25396700,32.8143212390185,33.5108516426769,32.4660560371893,33.5108516426769,32815552.4582232,0.0,1.0
2012-02-16,43.84,44.49,41.9,42.17,23704500,33.928769884872,34.4318196208475,32.4273599036528,32.6363190247503,30629029.0961405,0.0,1.0
2012-02-17,43.04,44.14,42.66,44.11,17327200,33.3096317482867,34.1609466860915,33.0155411334087,34.1377290059695,22388800.1415194,0.0,1.0
2012-02-21,43.97,44.57,43.53,43.85,18395100,34.0293798320671,34.493733434506,33.6888538569452,33.9365091115793,23768653.7630582,0.0,1.0
2012-02-22,44.12,44.52,43.71,43.79,13348600,34.1454682326768,34.4550373009695,33.8281599376769,33.8900737513354,17247976.4514224,0.0,1.0
2012-02-23,43.78,44.28,43.42,44.24,13372500,33.8823345246281,34.2692958599939,33.6037223631647,34.2383389531646,17278858.0897357,0.0,1.0
2012-02-24,43.91,44.7416,43.8,43.95,13327300,33.9829444718232,34.6265385648036,33.8978129780427,34.0139013786525,17220454.3218795,0.0,1.0
2012-02-27,43.31,43.66,43.11,43.46,14341600,33.5185908693843,33.7894638041403,33.363806335238,33.634679269994,18531050.3779961,0.0,1.0
2012-02-28,43.66,44.0,43.31,43.44,14070800,33.7894638041403,34.0525975121891,33.5185908693843,33.6192008165794,18181144.6183625,0.0,1.0
2012-02-29,42.56,44.23,42.26,43.85,20212500,32.9381488663356,34.2305997264573,32.7059720651161,33.9365091115793,26116950.3936274,0.0,1.0
2012-03-01,42.91,43.47,42.5,43.03,15082400,33.2090218010916,33.6424184967013,32.8917135060917,33.3018925215794,19488251.9538328,0.0,1.0
2012-03-02,42.03,42.88,41.07,42.76,18133000,32.5279698508479,33.1858041209697,31.7850040869456,33.0929334004819,23429989.4366181,0.0,1.0
2012-03-05,40.45,41.26,39.96,41.1,29393200,31.305172031092,31.9320493943845,30.9259499224335,31.8082217670675,37979505.0740862,0.0,1.0
2012-03-06,39.44,39.74,38.65,39.11,26602700,30.5235101336531,30.7556869348726,29.9121112237752,30.2681156523117,34373847.6802251,0.0,1.0
2012-03-07,38.99,39.64,38.53,39.58,22605800,30.1752449318239,30.6782946677994,29.8192405032874,30.6318593075555,29209378.2168589,0.0,1.0
2012-03-08,39.5,39.73,39.06,39.66,16682900,30.569945493897,30.7479477081652,30.2294195187751,30.693773121214,21556288.025818,0.0,1.0
2012-03-09,38.78,40.11,38.65,39.84,27650700,30.0127211709703,31.0420383230432,29.9121112237752,30.8330792019457,35727988.1384822,0.0,1.0
2012-03-12,38.26,39.39,37.82,38.78,19575400,29.6102813821898,30.4848140001165,29.269755407068,30.0127211709703,25293741.5329827,0.0,1.0
2012-03-13,39.09,39.37,38.445,38.47,22633400,30.252637198897,30.4693355467019,29.7534570762752,29.7728051430435,29245040.6945764,0.0,1.0
2012-03-14,38.12,39.09,37.75,38.99,21397800,29.5019322082874,30.252637198897,29.2155808201167,30.1752449318239,27648498.7573413,0.0,1.0
2012-03-15,38.35,38.81,38.22,38.54,19077300,29.6799344225557,30.0359388510922,29.5793244753606,29.8269797299947,24650137.1796832,0.0,1.0
2012-03-16,38.56,39.0,38.26,38.7,22687300,29.8424581834093,30.1829841585312,29.6102813821898,29.9508073573117,29314685.8956261,0.0,1.0
2012-03-19,39.14,39.94,38.31,38.38,16500800,30.2913333324336,30.9104714690189,29.6489775157264,29.7031521026776,21320993.2000083,0.0,1.0
2012-03-20,39.15,39.2,37.9,38.38,20492100,30.2990725591409,30.3377686926775,29.3316692207265,29.7031521026776,26478226.7983303,0.0,1.0
2012-03-21,39.8,40.19,39.08,39.67,23932800,30.8021222951165,31.1039521367018,30.2448979721897,30.7015123479214,30924019.8085642,0.0,1.0
2012-03-22,38.33,39.5,37.95,39.08,24719400,29.664455969141,30.569945493897,29.3703653542631,30.2448979721897,31940400.4235119,0.0,1.0
2012-03-23,38.48,38.9,37.92,38.33,17399600,29.7805443697508,30.105591891458,29.3471476741411,29.664455969141,22482349.5395898,0.0,1.0
2012-03-26,38.88,39.24,38.44,39.01,15395600,30.0901134380434,30.3687255995068,29.7495874629215,30.1907233852385,19892943.5488005,0.0,1.0
2012-03-27,38.75,39.65,38.73,39.1,13853100,29.9895034908483,30.6860338945067,29.9740250374337,30.2603764256044,17899850.3647723,0.0,1.0
2012-03-28,37.36,38.44,36.85,38.4,30542800,28.9137509785314,29.7495874629215,28.5190504164583,29.7186305560923,39464924.7981439,0.0,1.0
2012-03-29,37.61,37.71,36.76,37.07,17773600,29.1072316462143,29.1846239132875,28.4493973760925,28.6893134040193,22965601.9550365,0.0,1.0
2012-03-30,38.04,38.15,37.23,37.97,14766000,29.4400183946289,29.5251498884094,28.8131410313363,29.3858438076777,19079425.5788399,0.0,1.0
2012-04-02,39.11,39.43,38.1,38.25,19636600,30.2681156523117,30.5157709069458,29.4864537548728,29.6025421554825,25372819.2009649,0.0,1.0
2012-04-03,38.58,39.23,38.26,39.15,17645700,29.8579366368239,30.3609863727995,29.6102813821898,30.2990725591409,22800339.9659038,0.0,1.0
2012-04-04,38.03,38.16,37.23,37.53,13707300,29.4322791679216,29.5328891151167,28.8131410313363,29.0453178325558,17711459.4498735,0.0,1.0
2012-04-05,37.8,38.57,37.65,38.02,14104000,29.2542769536533,29.8501974101166,29.1381885530436,29.4245399412143,18224042.9611241,0.0,1.0
2012-04-09,37.51,38.0,37.0,37.07,12470100,29.0298393791412,29.4090614877996,28.6351388170681,28.6893134040193,16112850.1226257,0.0,1.0
2012-04-10,36.63,37.77,36.25,37.43,18894700,28.3487874288974,29.2310592735314,28.0546968140194,28.9679255654826,24414196.2944945,0.0,1.0
2012-04-11,35.78,37.04,35.73,36.99,20890200,27.9328039933792,28.916463384985,27.8937698905377,28.8774292821435,26758908.8505818,0.3125,1.0
2012-04-12,37.89,38.01,36.02,36.15,21390400,29.5800431332906,29.6737249801102,28.1201676870184,28.2216563544063,27399630.6343397,0.0,1.0
2012-04-13,36.94,37.43,36.7,37.29,15366600,28.838395179302,29.2209293871487,28.6510314856628,29.1116338991925,19683557.3016702,0.0,1.0
2012-04-16,36.92,37.75,36.83,37.63,14652000,28.8227815381654,29.4707476453344,28.7525201530507,29.3770657985148,18768203.8696961,0.0,1.0
2012-04-17,37.76,38.2,37.08,37.55,17765600,29.4785544659027,29.8220545709079,28.9476906672582,29.3146112339683,22756511.2385662,0.0,1.0
2012-04-18,38.29,38.64,37.39,37.62,20503700,29.8923159560226,30.1655546759131,29.1897021048755,29.3692589779465,26263828.9436996,0.0,1.0
2012-04-19,38.03,39.13,37.69,38.75,26128000,29.6893386212468,30.5480888837598,29.4239067219246,30.2514297021644,33468170.2639515,0.0,1.0
2012-04-20,37.57,38.6,37.53,38.45,16411600,29.3302248751049,30.1343273936399,29.2989975928317,30.0172250851154,21022130.4004849,0.0,1.0
2012-04-23,37.16,37.35,36.03,36.72,19442800,29.0101452318046,29.1584748226023,28.1279745075867,28.6666451267994,24904889.0388839,0.0,1.0
2012-04-24,36.99,37.45,36.71,37.25,12659800,28.8774292821435,29.2365430282853,28.6588383062311,29.0804066169193,16216332.7429415,0.0,1.0
2012-04-25,37.32,37.64,36.66,37.5,14880200,29.1350543608974,29.3848726190831,28.6198042033896,29.2755771311268,19060512.3684037,0.0,1.0
2012-04-26,37.75,38.04,37.02,37.33,13682700,29.4707476453344,29.6971454418151,28.9008497438484,29.1428611814657,17526597.2623457,0.0,1.0
2012-04-27,38.13,38.445,37.9,38.0,13054000,29.7674068269298,30.0133216748312,29.5878499538589,29.6659181595419,16721275.8200254,0.0,1.0
2012-04-30,38.3,38.6,37.37,38.03,12576200,29.9001227765909,30.1343273936399,29.1740884637389,29.6893386212468,16109246.8950363,0.0,1.0
2012-05-01,38.46,38.69,37.86,38.42,17754100,30.0250319056837,30.2045887787546,29.5566226715857,29.9938046234105,22741780.5298233,0.0,1.0
2012-05-02,38.12,38.23,37.62,37.96,15331300,29.7596000063615,29.8454750326128,29.3692589779465,29.6346908772687,19638340.4304853,0.0,1.0
2012-05-03,36.87,37.93,36.68,37.91,19401400,28.7837474353239,29.6112704155638,28.6354178445262,29.5956567744272,24851858.4874093,0.0,1.0
2012-05-04,36.4,36.68,36.01,36.5,14300500,28.4168268686138,28.6354178445262,28.1123608664501,28.4948950742968,18317956.5546402,0.0,1.0
2012-05-07,36.4,36.62,35.68,36.11,13297900,28.4168268686138,28.5885769211164,27.8547357876962,28.1904290721331,17033694.9384952,0.0,1.0
2012-05-08,35.62,35.89,34.82,35.79,18501400,27.8078948642864,28.0186790196305,27.1833492188223,27.9406108139475,23699020.4118751,0.0,1.0
2012-05-09,35.53,36.13,34.72,34.92,16071300,27.7376334791717,28.2060427132697,27.1052810131393,27.2614174245053,20586229.5148134,0.0,1.0
2012-05-10,35.31,36.29,35.185,36.07,14163300,27.565883426669,28.3309518423625,27.4682981695653,28.1592017898599,18142212.794681,0.0,1.0
2012-05-11,34.74,35.33,34.71,34.86,13334500,27.1208946542759,27.5814970678056,27.097474192571,27.2145765010955,17080577.0202336,0.0,1.0
2012-05-14,34.3,35.12,34.01,34.18,17070600,26.7773945492707,27.4175538358713,26.55099675279,26.6837127024511,21866264.0580148,0.0,1.0
2012-05-15,32.65,34.52,32.5,34.32,23465800,25.4892691555011,26.9491446017733,25.3721668469766,26.7930081904073,30058075.2365215,0.0,1.0
2012-05-16,32.57,33.919,32.45,32.95,22090700,25.4268145909547,26.4799546856184,25.3331327441351,25.7234737725501,28296666.7502249,0.0,1.0
2012-05-17,32.17,33.3799,32.1,33.01,19188400,25.1145417682227,26.0590889887814,25.0598940242446,25.7703146959599,24579020.1428662,0.0,1.0
2012-05-18,31.81,32.81,31.52,32.53,18688200,24.8334962277639,25.6141782845939,24.6070984312832,25.3955873086815,23938298.3591082,0.0,1.0
2012-05-21,32.56,32.65,31.8,31.8,16782900,25.4190077703864,25.4892691555011,24.8256894071956,24.8256894071956,21497740.1532024,0.0,1.0
2012-05-22,32.13,33.17,31.94,32.51,16160000,25.0833144859495,25.8952238250527,24.9349848951518,25.3799736675449,20699848.1118133,0.0,1.0
2012-05-23,32.73,32.81,31.16,31.57,21846500,25.5517237200475,25.6141782845939,24.3260528908243,24.6461325341247,27983863.3523966,0.0,1.0
2012-05-24,32.57,33.14,31.96,32.86,15348300,25.4268145909547,25.8718033633478,24.9505985362884,25.6532123874354,19660116.260801,0.0,1.0
2012-05-25,32.41,32.8,32.1344,32.43,9947700,25.3019054618619,25.6063714640256,25.0867494869995,25.3175191029985,12742319.248879,0.0,1.0
2012-05-29,33.23,33.65,32.83,33.1,15111600,25.9420647484625,26.2699512123312,25.6297919257305,25.8405760810746,19356919.8469355,0.0,1.0
2012-05-30,32.41,32.77,32.24,32.61,12429400,25.3019054618619,25.5829510023207,25.1691895122008,25.4580418732279,15921206.1956047,0.0,1.0
2012-05-31,32.04,32.41,31.247,32.33,15637300,25.0130531008348,25.3019054618619,24.3939722297686,25.2394508973155,20030305.3761669,0.0,1.0
2012-06-01,32.07,32.67,31.53,31.56,21895100,25.0364735625397,25.5048827966377,24.6149052518515,24.6383257135564,28046116.6084754,0.0,1.0
2012-06-04,32.33,32.37,31.28,32.14,14951500,25.2394508973155,25.2706781795887,24.4197347376439,25.0911213065178,19151842.7626099,0.0,1.0
2012-06-05,32.59,32.7599,31.85,32.03,15798900,25.4424282320913,25.5750661135467,24.8647235100371,25.0052462802665,20237303.8572851,0.0,1.0
2012-06-06,33.66,34.07,33.09,33.18,18349600,26.2777580328995,26.5978376761998,25.8327692605063,25.903030645621,23504575.0564683,0.0,1.0
2012-06-07,33.6,34.8,33.48,34.6,23891600,26.2309171094897,27.1677355776857,26.13723526267,27.0115991663197,30603495.7393686,0.0,1.0
2012-06-08,33.83,33.95,32.8,33.17,14398300,26.4104739825606,26.5041558293802,25.6063714640256,25.8952238250527,18443231.6255149,0.0,1.0
2012-06-11,32.95,34.38,32.92,34.26,12862200,25.7234737725501,26.8398491138171,25.7000533108452,26.7461672669975,16475593.2168171,0.0,1.0
2012-06-12,33.56,33.58,32.94,33.25,13054700,26.1996898272165,26.2153034683531,25.7156669519818,25.9576783895991,16722172.4718619,0.0,1.0
2012-06-13,33.35,33.87,33.14,33.43,11523000,26.0357465952821,26.4417012648338,25.8718033633478,26.0982011598285,14760170.1604223,0.0,1.0
2012-06-14,33.9,33.96,32.9,33.38,13004000,26.4651217265387,26.5119626499485,25.6844396697086,26.059167056987,16657229.2602735,0.0,1.0
2012-06-15,34.34,34.35,33.79,34.17,14798400,26.8086218315439,26.8164286521122,26.3792467002874,26.6759058818828,18955732.1966496,0.0,1.0
2012-06-18,34.26,34.42,33.59,34.08,12389500,26.7461672669975,26.8710763960903,26.2231102889214,26.6056444967681,15870097.0409227,0.0,1.0
2012-06-19,35.45,35.64,34.38,34.63,19197200,27.6751789146252,27.823508505423,26.8398491138171,27.0350196280246,24590292.3373826,0.0,1.0
2012-06-20,35.31,35.6511,34.685,35.0,19734000,27.565883426669,27.8321740762538,27.0779571411503,27.3238719890517,25277896.202879,0.0,1.0
2012-06-21,32.99,34.9,32.8819,34.68,22284200,25.7547010548233,27.2458037833687,25.67030932448,27.0740537308661,28544526.9364647,0.0,1.0
2012-06-22,32.3,33.35,32.27,33.25,32258900,25.2160304356106,26.0357465952821,25.1926099739057,25.9576783895991,41321431.3276097,0.0,1.0
2012-06-25,31.6,32.41,31.52,32.05,17011800,24.6695529958296,25.3019054618619,24.6070984312832,25.0208599214031,21790945.3037466,0.0,1.0
2012-06-26,31.61,32.15,31.41,31.87,14677700,24.6773598163979,25.0989281270861,24.5212234050318,24.8803371511737,18801123.8014085,0.0,1.0
2012-06-27,32.14,32.32,31.66,31.8,12080200,25.0911213065178,25.2316440767472,24.7163939192394,24.8256894071956,15473905.0222974,0.0,1.0
2012-06-28,32.26,32.28,31.47,31.8,13381700,25.1848031533374,25.200416794474,24.5680643284417,24.8256894071956,17141036.9726393,0.0,1.0
2012-06-29,34.07,34.13,33.07,33.55,23311200,26.5978376761998,26.6446785996096,25.8171556193697,26.1918830066482,29860043.2737686,0.0,1.0
2012-07-02,33.88,34.24,33.3,34.02,12286900,26.4495080854021,26.7305536258609,25.9967124924406,26.5588035733583,15738673.5003118,0.0,1.0
2012-07-03,35.21,35.69,34.45,34.55,15699200,27.487815220986,27.8625426082645,26.8944968577952,26.9725650634782,20109595.0171398,0.0,1.0
2012-07-05,35.47,36.0,34.93,35.0,28246700,27.6907925557618,28.1045540458818,27.2692242450736,27.3238719890517,36182079.1868785,0.0,1.0
2012-07-06,35.01,35.07,34.55,34.86,26093000,27.33167880962,27.3785197330298,26.9725650634782,27.2145765010955,33423337.6721253,0.0,1.0
2012-07-09,34.53,34.96,34.27,34.88,23960900,26.9569514223416,27.2926447067785,26.7539740875658,27.2301901422321,30692264.2711848,0.0,1.0
2012-07-10,33.09,34.9,32.76,34.73,19769400,25.8327692605063,27.2458037833687,25.5751441817524,27.1130878337076,25323241.1671833,0.0,1.0
2012-07-11,32.36,33.06,32.06,32.92,23798800,25.5068345017798,26.0585892654153,25.2703681745074,25.9482383126882,30193051.5112043,0.3125,1.0
2012-07-12,32.36,32.76,31.7,31.93,17779100,25.5068345017798,25.8221229381429,24.9866085817806,25.1678994326894,22555981.0630306,0.0,1.0
2012-07-13,33.23,33.4,32.54,32.61,14025500,26.1925868508697,26.326584436324,25.6487142981432,25.7038897745068,17793865.4037344,0.0,1.0
2012-07-16,32.77,33.08,32.45,33.07,10958200,25.830005149052,26.0743536872335,25.5777743999615,26.0664714763244,13902444.5379632,0.0,1.0
2012-07-17,32.9,33.01,32.16,33.01,13358400,25.9324738908701,26.0191782108699,25.3491902835982,26.0191782108699,16947529.2580832,0.0,1.0
2012-07-18,33.02,33.43,32.54,32.7,16508000,26.027060421779,26.3502310690512,25.6487142981432,25.7748296726885,20943362.4530212,0.0,1.0
2012-07-19,34.42,34.76,33.17,33.38,25234300,27.1305699490501,27.3985651199588,26.1452935854152,26.3108200145059,32014241.0436317,0.0,1.0
2012-07-20,33.77,33.995,33.1,33.96,17342400,26.6182262399599,26.7955759854142,26.0901181090516,26.7679882472324,22001948.691863,0.0,1.0
2012-07-23,32.62,33.2965,32.21,32.78,19317000,25.7117719854158,26.245003553415,25.3886013381436,25.8378873599611,24507083.3841174,0.0,1.0
2012-07-24,31.68,32.87,31.45,32.67,18352000,24.9708441599624,25.9088272581428,24.7895533090536,25.7511830399612,23282807.5925518,0.0,1.0
2012-07-25,31.43,32.24,31.08,32.15,22861500,24.7737888872354,25.4122479708708,24.4979115054177,25.3413080726891,29003918.1439147,0.0,1.0
2012-07-26,32.31,32.5,31.68,32.24,16613200,25.4674234472344,25.6171854545069,24.9708441599624,25.4122479708708,21076827.5444955,0.0,1.0
2012-07-27,33.47,33.84,32.4,32.6,25644800,26.3817599126876,26.6734017163235,25.5383633454161,25.6960075635977,32535034.0098883,0.0,1.0
2012-07-30,33.99,34.08,33.48,33.48,11874000,26.7916348799597,26.8625747781414,26.3896421235966,26.3896421235966,15064301.2943526,0.0,1.0
2012-07-31,33.67,34.3,33.56,34.03,10288900,26.5394041308691,27.0359834181411,26.4526998108693,26.823163723596,13053317.2972432,0.0,1.0
2012-08-01,33.49,33.49,33.49,33.49,11980500,26.3975243345057,26.3975243345057,26.3975243345057,26.3975243345057,15199415.6692767,0.0,1.0
2012-08-02,32.69,33.37,32.32,32.91,14297100,25.7669474617794,26.3029378035968,25.4753056581435,25.9403561017791,18138438.7767803,0.0,1.0
2012-08-03,33.5,33.86,33.01,33.32,12759600,26.4054065454148,26.6891661381416,26.0191782108699,26.2635267490514,16187843.9275242,0.0,1.0
2012-08-06,34.34,34.9031,33.62,33.65,17916900,27.0675122617774,27.5113595580677,26.4999930763237,26.523639709051,22730805.108707,0.0,1.0
2012-08-07,35.27,35.63,34.65,34.8,16070800,27.8005578763218,28.0843174690486,27.3118607999589,27.4300939635951,20388695.7420652,0.0,1.0
2012-08-08,35.62,35.93,35.04,35.04,13751900,28.0764352581396,28.320783796321,27.619267025413,27.619267025413,17446754.6715351,0.0,1.0
2012-08-09,36.0,36.3,35.41,35.43,13838600,28.3759592726846,28.6124255999569,27.9109088290489,27.9266732508671,17556749.1908395,0.0,1.0
2012-08-10,36.31,36.57,35.55,35.79,12973200,28.620307810866,28.8252452945021,28.021259781776,28.2104328435939,16458833.8851184,0.0,1.0
2012-08-13,35.48,36.55,35.31,36.13,15196800,27.9660843054124,28.8094808726839,27.8320867199581,28.4784280145026,19279869.7919841,0.0,1.0
2012-08-14,35.01,35.7,34.91,35.59,9707000,27.5956203926857,28.1394929454122,27.5167982835949,28.0527886254123,12315072.6515312,0.0,1.0
2012-08-15,34.76,34.88,34.2,34.83,12688700,27.3985651199588,27.4931516508677,26.9571613090503,27.4537405963223,16097894.5455324,0.0,1.0
2012-08-16,35.31,35.51,34.74,34.96,12259100,27.8320867199581,27.9897309381397,27.3828006981406,27.5562093381403,15552869.7993598,0.0,1.0
2012-08-17,35.34,35.84,35.26,35.63,10833700,27.8557333526853,28.2498438981393,27.7926756654127,28.0843174690486,13744493.9306576,0.0,1.0
2012-08-20,35.36,35.48,34.8,35.08,11224500,27.8714977745035,27.9660843054124,27.4300939635951,27.6507958690493,14240293.9092523,0.0,1.0
2012-08-21,36.49,37.25,35.99,36.03,25316700,28.7621876072294,29.3612356363194,28.3680770617755,28.3996059054118,32118780.2407561,0.0,1.0
2012-08-22,37.0,37.0,35.98,36.27,14509400,29.1641803635925,29.1641803635925,28.3601948508664,28.5887789672297,18407779.4509247,0.0,1.0
2012-08-23,36.77,37.47,36.55,37.26,16570400,28.9828895126836,29.5346442763192,28.8094808726839,29.3691178472285,21022528.0586105,0.0,1.0
2012-08-24,36.13,36.41,35.84,36.38,13438100,28.4784280145026,28.6991299199568,28.2498438981393,28.6754832872296,17048643.0203504,0.0,1.0
2012-08-27,35.65,36.14,35.55,36.07,9021500,28.1000818908668,28.4863102254117,28.021259781776,28.4311347490481,11445392.8016677,0.0,1.0
2012-08-28,35.67,36.09,35.42,35.49,8492800,28.115846312685,28.4468991708663,27.918791039958,27.9739665163215,10774641.9094389,0.0,1.0
2012-08-29,35.58,35.69,35.14,35.65,11300800,28.0449064145032,28.1316107345031,27.6980891345038,28.1000818908668,14337094.1609585,0.0,1.0
2012-08-30,34.69,35.39,34.65,35.37,11325400,27.3433896435952,27.8951444072307,27.3118607999589,27.8793799854126,14368303.6785465,0.0,1.0
2012-08-31,36.11,36.22,34.86,35.16,15413600,28.4626635926844,28.5493679126843,27.4773872290495,27.7138535563219,19554919.5242239,0.0,1.0
2012-09-04,35.62,36.31,35.26,36.31,14422100,28.0764352581396,28.620307810866,27.7926756654127,28.620307810866,18297023.7238743,0.0,1.0
2012-09-05,35.25,35.83,35.02,35.82,14331300,27.7847934545036,28.2419616872302,27.6035026035948,28.2340794763211,18181827.6183052,0.0,1.0
2012-09-06,36.34,36.73,35.5875,35.62,16990400,28.6439544435932,28.9513606690473,28.050818072685,28.0764352581396,21555373.4808464,0.0,1.0
2012-09-07,39.43,39.66,37.41,37.43,39537600,31.0795576144987,31.2608484654075,29.4873510108647,29.5031154326829,50160545.6337878,0.0,1.0
2012-09-10,39.71,40.3,39.36,39.37,23345900,31.3002595199529,31.7653099635885,31.0243821381351,31.0322643490442,29618466.5308933,0.0,1.0
2012-09-11,39.93,40.34,39.31,39.8,17526200,31.4736681599526,31.7968388072249,30.9849710835897,31.3711994181346,22235131.99807,0.0,1.0
2012-09-12,40.1,40.44,39.61,40.37,16876000,31.607665745407,31.8756609163157,31.2214374108621,31.8204854399521,21410236.5372659,0.0,1.0
2012-09-13,41.79,42.18,39.65,39.92,28796400,32.9397593890413,33.2471656144954,31.2529662544984,31.4657859490435,36533404.5639799,0.0,1.0
2012-09-14,42.64,43.65,42.56,43.0,33359300,33.609747316313,34.40585061813,33.5466896290404,33.8935069090399,42322262.6047414,0.0,1.0
2012-09-17,41.41,42.52,41.21,42.08,17891200,32.6402353744963,33.5151607854041,32.4825911563147,33.1683435054046,22698200.0435845,0.0,1.0
2012-09-18,41.48,41.76,40.78,41.11,14863100,32.6954108508599,32.9161127563141,32.1436560872243,32.4037690472239,18856511.4172219,0.0,1.0
2012-09-19,41.54,41.98,41.276,41.77,12857400,32.7427041163143,33.0895213963138,32.5346137483147,32.9239949672232,16311920.7901305,0.0,1.0
2012-09-20,40.93,41.04,40.02,40.36,18160100,32.2618892508605,32.3485935708604,31.5446080581343,31.812603229043,23039347.9817731,0.0,1.0
2012-09-21,40.65,41.8,40.55,41.8,17261900,32.0411873454063,32.9476415999504,31.9623652363155,32.9476415999504,21899819.9859345,0.0,1.0
2012-09-24,40.28,40.6,40.05,40.11,11815400,31.7495455417704,32.0017762908609,31.5682546908616,31.615547956316,14989956.671155,0.0,1.0
2012-09-25,39.31,40.85,39.22,40.63,17964700,30.9849710835897,32.1988315635879,30.914031185408,32.0254229235882,22791447.9924758,0.0,1.0
2012-09-26,39.28,39.89,37.86,39.04,22612000,30.9613244508625,31.4421393163163,29.8420505017733,30.7721513890446,28687382.5895151,0.0,1.0
2012-09-27,40.11,40.24,39.15,39.79,12040800,31.615547956316,31.7180166981341,30.8588557090445,31.3633172072255,15275917.0477549,0.0,1.0
2012-09-28,39.58,40.09,39.15,39.88,13282100,31.1977907781349,31.5997835344979,30.8588557090445,31.4342571054072,16850729.006377,0.0,1.0
2012-10-01,39.85,40.59,39.72,40.21,11764300,31.41061047268,31.9938940799518,31.308141730862,31.6943700654068,14925127.144783,0.0,1.0
2012-10-02,39.68,40.34,39.1,39.95,14302500,31.2766128872256,31.7968388072249,30.8194446544991,31.4894325817708,18145289.6464948,0.0,1.0
2012-10-03,39.41,39.9,39.05,39.89,12414100,31.0637931926805,31.4500215272254,30.7800335999537,31.4421393163163,15749515.1337564,0.0,1.0
2012-10-04,40.45,40.85,39.66,39.79,17487100,31.8835431272247,32.1988315635879,31.2608484654075,31.3633172072255,22185526.626619,0.0,1.0
2012-10-05,40.51,41.35,40.32,40.79,14359700,31.9308363926792,32.5929421090419,31.7810743854067,32.1515382981334,18217858.118285,0.0,1.0
2012-10-08,40.75,41.0,39.95,40.0,11299700,32.1200094544971,32.3170647272241,31.4894325817708,31.5288436363162,14335698.613424,0.0,1.0
2012-10-09,40.67,41.565,40.63,40.71,14075900,32.0569517672245,32.762409643587,32.0254229235882,32.0884806108608,17857806.8544028,0.0,1.0
2012-10-10,40.22,40.65,39.82,40.58,15809500,31.7022522763159,32.0411873454063,31.3869638399528,31.9860118690428,20057189.76866,0.0,1.0
2012-10-11,40.75,41.33,40.21,40.28,15433000,32.3663285454058,32.8270026694877,31.937425050571,31.9930236517533,19430524.8158666,0.3125,1.0
2012-10-12,40.14,41.0,39.96,40.75,11989200,31.8818264493887,32.5648949781997,31.7388586177771,32.3663285454058,15094696.3080664,0.0,1.0
2012-10-15,40.29,40.36,39.5,40.0,11265300,32.000966309065,32.0565649102473,31.3734963814363,31.7706292470241,14183288.4862426,0.0,1.0
2012-10-16,41.47,41.64,40.46,40.55,13318800,32.9381998718523,33.0732250461521,32.1359914833649,32.2074753991707,16768695.2580551,0.0,1.0
2012-10-17,42.31,42.8,41.48,41.84,16280700,33.6053830860398,33.9945732943158,32.946142529164,33.2320781923872,20497799.8684429,0.0,1.0
2012-10-18,42.43,42.89,42.16,42.29,16643400,33.7006949737808,34.0660572101216,33.4862432263634,33.5894977714163,20954448.0477156,0.0,1.0
2012-10-19,41.18,42.48,41.11,42.16,15144400,32.7078628098113,33.7404082603396,32.652264208629,33.4862432263634,19067170.3506389,0.0,1.0
2012-10-22,40.58,41.2,39.92,40.11,20965800,32.231303371106,32.7237481244349,31.7070879885301,31.8579984774534,26396455.4645562,0.0,1.0
2012-10-23,38.98,39.7,38.66,39.61,18250900,30.960478201225,31.5323495276714,30.7063131672488,31.4608656118656,22978329.9009849,0.0,1.0
2012-10-24,38.79,39.56,38.725,39.22,12183100,30.8095677123016,31.4211523253069,30.7579404397752,31.1511019767072,15338821.1549397,0.0,1.0
2012-10-25,39.19,39.62,38.84,39.31,16107700,31.1272740047719,31.4688082691774,30.8492809988604,31.222585892513,20279988.6332233,0.0,1.0
2012-10-26,39.07,39.6,38.74,39.3,10745100,31.0319621170308,31.4529229545539,30.7698544257429,31.2146432352012,13528343.9512064,0.0,1.0
2012-10-31,38.88,39.58,38.84,39.46,8207000,30.8810516281075,31.4370376399304,30.8492809988604,31.3417257521893,10332813.9158827,0.0,1.0
2012-11-01,40.5,40.55,39.05,39.23,16604200,32.1677621126119,32.2074753991707,31.0160768024073,31.1590446340189,20905094.2880589,0.0,1.0
2012-11-02,39.26,40.84,39.22,40.67,14428900,31.1828726059542,32.4378124612116,31.1511019767072,32.3027872869118,18166338.3344559,0.0,1.0
2012-11-05,39.46,39.89,39.08,39.09,8491300,31.3417257521893,31.6832600165948,31.0399047743426,31.0478474316543,10690754.5758419,0.0,1.0
2012-11-06,40.35,40.69,39.51,39.63,11706900,32.0486222529356,32.3186726015353,31.3814390387481,31.4767509264892,14739273.6970692,0.0,1.0
2012-11-07,39.29,39.85,38.45,39.68,17036800,31.2067005778894,31.6514893873478,30.5395173637019,31.5164642130479,21449748.2785561,0.0,1.0
2012-11-08,38.67,39.45,38.41,39.25,13015000,30.7142558245606,31.3337830948775,30.5077467344549,31.1749299486424,16386203.6207156,0.0,1.0
2012-11-09,38.35,39.12,38.06,38.29,13043900,30.4600907905844,31.0716754035896,30.2297537285435,30.4124348467138,16422589.4282176,0.0,1.0
2012-11-12,38.64,38.83,38.4,38.54,8374200,30.6904278526253,30.8413383415487,30.4998040771432,30.6110012795077,10543322.8091123,0.0,1.0
2012-11-13,38.37,39.1,38.07,38.18,9910100,30.4759761052079,31.0557900889661,30.2376963858552,30.3250656162845,12477058.5095393,0.0,1.0
2012-11-14,37.41,38.66,37.2,38.5,15099700,29.7134810032793,30.7063131672488,29.5466851997324,30.5792306502607,19010891.9563365,0.0,1.0
2012-11-15,37.28,37.66,36.84,37.39,10944000,29.6102264582265,29.9120474360732,29.2607495365092,29.6975956886558,13778763.9204849,0.0,1.0
2012-11-16,36.79,37.28,36.36,37.08,21354900,29.2210362499504,29.6102264582265,28.8795019855449,29.4513733119914,26886341.8901283,0.0,1.0
2012-11-19,38.28,38.33,37.56,37.8,15859600,30.4044921894021,30.4442054759609,29.8326208629557,30.0232446384378,19967624.6594776,0.0,1.0
2012-11-20,38.26,38.9,37.77,37.97,13896200,30.3886068747786,30.896936942731,29.9994166665025,30.1582698127377,17495655.9934067,0.0,1.0
2012-11-21,38.27,38.37,38.02,38.25,8835200,30.3965495320903,30.4759761052079,30.1979830992964,30.3806642174668,11123733.094871,0.0,1.0
2012-11-23,38.88,38.999,38.41,38.72,4973600,30.8810516281075,30.9755692501173,30.5077467344549,30.7539691111194,6261884.1588929,0.0,1.0
2012-11-26,38.84,38.89,38.23,38.63,12725800,30.8492809988604,30.8889942854192,30.3647789028433,30.6824851953136,16022093.7407993,0.0,1.0
2012-11-27,38.49,39.09,38.41,38.73,8231600,30.571287992949,31.0478474316543,30.5077467344549,30.7619117684311,10363785.9181162,0.0,1.0
2012-11-28,38.56,38.56,37.58,37.77,11767000,30.6268865941313,30.6268865941313,29.8485061775792,29.9994166665025,14814941.0683796,0.0,1.0
2012-11-29,39.26,39.54,38.91,39.28,12437900,31.1828726059542,31.4052670106833,30.9048796000427,31.1987579205777,15659620.5927083,0.0,1.0
2012-11-30,39.01,39.4,38.75,39.08,8290800,30.9843061731603,31.2940698083188,30.7777970830546,31.0399047743426,10438320.1673937,0.0,1.0
2012-12-03,38.4,39.3,38.36,39.25,10310300,30.4998040771432,31.2146432352012,30.4680334478961,31.1749299486424,12980920.1068509,0.0,1.0
2012-12-04,38.28,38.8,38.06,38.16,10069700,30.4044921894021,30.8175103696134,30.2297537285435,30.309180301661,12677998.816713,0.0,1.0
2012-12-05,32.16,33.71,31.72,32.1,153828000,25.5435859146074,26.7746977979296,25.1941089928901,25.4959299707369,193673217.869185,0.0,1.0
2012-12-06,30.81,31.33,30.54,31.27,84815000,24.4713271775203,24.8843453577316,24.2568754301029,24.8366894138611,106784161.359277,0.0,1.0
2012-12-07,31.7,32.6,31.1,31.17,63939000,25.1782236782666,25.8930628363247,24.7016642395613,24.7572628407436,80500766.2931184,0.0,1.0
2012-12-10,32.04,32.24,31.38,32.08,32373500,25.4482740268663,25.6071271731014,24.9240586442904,25.4800446561133,40759029.0368988,0.0,1.0
2012-12-11,31.99,32.41,31.7499,32.37,23952900,25.4085607403075,25.7421523474013,25.2178575382523,25.7103817181543,30157287.4918663,0.0,1.0
2012-12-12,32.52,32.74,31.91,32.19,32419000,25.8295215778306,26.0042600386892,25.3450194818135,25.5674138865427,40816314.650786,0.0,1.0
2012-12-13,32.48,32.7399,32.2,32.38,19035700,25.7977509485836,26.0041806121161,25.5753565438544,25.718324375466,23966412.3137039,0.0,1.0
2012-12-14,33.78,33.95,32.58,32.76,33485900,26.8302963991119,26.9653215734117,25.8771775217011,26.0201453533128,42159567.8696059,0.0,1.0
2012-12-17,33.64,33.89,33.26,33.88,18613500,26.7190991967473,26.9176656295412,26.4172782189006,26.9097229722294,23434852.1778094,0.0,1.0
2012-12-18,33.99,34.235,33.57,33.82,27611800,26.9970922026588,27.1916873067968,26.663500595565,26.8620670283589,34763932.1655378,0.0,1.0
2012-12-19,33.95,34.2,33.81,33.92,20787200,26.9653215734117,27.1638880062056,26.8541243710471,26.9414936014765,26171593.6922428,0.0,1.0
2012-12-20,33.98,34.24,33.44,34.17,18647800,26.989149545347,27.1956586354527,26.5602460505122,27.1400600342704,23478036.7175091,0.0,1.0
2012-12-21,33.58,33.619,33.2,33.56,19393600,26.6714432528768,26.7024196163926,26.36962227503,26.6555579382532,24417017.1754675,0.0,1.0
2012-12-24,33.5,33.545,33.18,33.41,5948700,26.6079019943827,26.6436439522856,26.3537369604065,26.5364180785769,7489558.93035351,0.0,1.0
2012-12-26,33.92,34.15,33.61,33.61,11011100,26.9414936014765,27.1241747196468,26.695271224812,26.695271224812,13863244.4631626,0.0,1.0
2012-12-27,33.68,34.05,33.27,34.04,13342400,26.7508698259943,27.0447481465293,26.4252208762123,27.0368054892175,16798408.2358076,0.0,1.0
2012-12-28,33.14,33.6,33.0,33.44,12388700,26.3219663311595,26.6873285675003,26.2107691287949,26.5602460505122,15597676.5882412,0.0,1.0
2012-12-31,34.2,34.33,33.02,33.15,16225200,27.1638880062056,27.2671425512585,26.2266544434184,26.3299089884712,20427924.0097453,0.0,1.0
2013-01-02,35.17,35.4,34.75,35.35,19780600,27.934325765446,28.1170068836164,27.6007341583522,28.0772935970576,24904259.6496294,0.0,1.0
2013-01-03,34.85,35.58,34.63,35.09,14675800,27.6801607314698,28.259974715228,27.5054222706111,27.8707845069519,18477191.4788243,0.0,1.0
2013-01-04,35.49,35.55,34.72,34.87,12812400,28.1884907994222,28.2361467432927,27.5769061864169,27.6960460460933,16131125.2608572,0.0,1.0
2013-01-07,35.36,35.5,35.01,35.31,13719700,28.0852362543693,28.1964334567339,27.8072432484579,28.0455229678105,17273438.1725034,0.0,1.0
2013-01-08,34.97,35.49,34.74,35.22,15176300,27.7754726192108,28.1884907994222,27.5927915010405,27.9740390520047,19107333.2315841,0.0,1.0
2013-01-09,35.22,35.28,34.88,35.1,10595200,27.9740390520047,28.0216949958753,27.703988703405,27.8787271642637,13339616.1814988,0.0,1.0
2013-01-10,35.6,35.74,35.22,35.66,18755400,28.2758600298515,28.3870572322161,27.9740390520047,28.323515973722,23613507.7516688,0.0,1.0
2013-01-11,35.0,35.41,34.8,35.17,19070700,28.0475086321385,28.3760651618292,27.8872371542405,28.1837393883517,23797996.0628363,0.3125,1.0
2013-01-14,34.72,35.27,34.53,35.0,11452900,27.8231285630814,28.2638751273007,27.6708706590783,28.0475086321385,14291875.4480988,0.0,1.0
2013-01-15,34.61,34.86,34.38,34.54,9283100,27.7349792502375,27.9353185976099,27.5506670506549,27.6788842329732,11584219.6275394,0.0,1.0
2013-01-16,34.25,34.49,34.14,34.38,11273700,27.4464905900212,27.6388163634988,27.3583412771774,27.5506670506549,14068254.8733711,0.0,1.0
2013-01-17,34.08,34.635,33.92,34.56,13449600,27.310259833808,27.7550131849748,27.1820426514896,27.694911380763,16783522.7782265,0.0,1.0
2013-01-18,33.64,34.43,33.57,34.35,16631200,26.9576625824325,27.5907349201294,26.9015675651683,27.5266263289702,20753786.285781,0.0,1.0
2013-01-22,35.19,35.5,34.0,34.03,28594800,28.1997665361415,28.4481873268833,27.2461512426488,27.2701919643335,35682955.4142005,0.0,1.0
2013-01-23,35.02,35.23,34.8,35.165,12277800,28.0635357799283,28.2318208317211,27.8872371542405,28.1797326014043,15321253.8637959,0.0,1.0
2013-01-24,34.65,35.22,34.5201,34.87,13212000,27.7670335458171,28.2238072578262,27.6629372209224,27.9433321715048,16487025.8554848,0.0,1.0
2013-01-25,34.87,35.09,34.345,34.94,13130400,27.9433321715048,28.1196307971926,27.5226195420227,27.9994271887691,16385198.6294927,0.0,1.0
2013-01-28,34.57,34.99,34.4,34.93,9991200,27.7029249546579,28.0394950582436,27.5666941984447,27.9914136148742,12467845.3472086,0.0,1.0
2013-01-29,35.01,35.185,34.5,34.5,12531500,28.0555222060334,28.1957597491941,27.6468299373936,27.6468299373936,15637841.6975482,0.0,1.0
2013-01-30,35.16,35.74,35.03,35.37,16230600,28.1757258144568,28.6405131003608,28.0715493538232,28.3440108662497,20253884.4875894,0.0,1.0
2013-01-31,35.25,35.38,34.92,35.08,9909900,28.2478479795109,28.3520244401446,27.9834000409793,28.1116172232977,12366392.4860179,0.0,1.0
2013-02-01,35.73,35.88,35.33,35.84,12494200,28.6324995264659,28.7527031348894,28.3119565706701,28.7206488393098,15591295.6739024,0.0,1.0
2013-02-04,35.34,35.82,35.2573,35.48,9299600,28.319970144565,28.70462169152,28.2536978884542,28.4321601790935,11604809.6916187,0.0,1.0
2013-02-05,35.7,35.95,35.34,35.5,11464800,28.6084588047813,28.8087981521537,28.319970144565,28.4481873268833,14306725.2518893,0.0,1.0
2013-02-06,36.09,36.2617,35.45,35.46,16939500,28.9209881866822,29.0585812504576,28.4081194574088,28.4161330313037,21138508.5133958,0.0,1.0
2013-02-07,35.69,36.05,35.51,35.94,11635800,28.6004452308864,28.8889338911026,28.4562009007782,28.8007845782588,14520113.188711,0.0,1.0
2013-02-08,35.64,35.8999,35.545,35.75,11768300,28.5603773614119,28.7686501469402,28.4842484094104,28.6485266742557,14685457.642681,0.0,1.0
2013-02-11,35.33,35.55,35.1,35.5,8358500,28.3119565706701,28.4882551963578,28.1276443710875,28.4481873268833,10430427.3094966,0.0,1.0
2013-02-12,35.67,35.89,35.12,35.32,8929000,28.5844180830966,28.7607167087843,28.1436715188772,28.3039429967752,11142344.3735713,0.0,1.0
2013-02-13,35.64,35.93,35.49,35.78,8276900,28.5603773614119,28.7927710043639,28.4401737529884,28.6725673959404,10328600.0835045,0.0,1.0
2013-02-14,35.53,35.86,35.405,35.6,7877400,28.472228048568,28.7366759870996,28.3720583748818,28.5283230658323,9830070.95625158,0.0,1.0
2013-02-15,35.04,35.64,34.87,35.59,13721600,28.0795629277181,28.5603773614119,27.9433321715048,28.5203094919374,17122946.8648668,0.0,1.0
2013-02-19,34.26,35.17,34.13,34.98,17644800,27.4545041639161,28.1837393883517,27.3503277032825,28.0314814843487,22018640.1615848,0.0,1.0
2013-02-20,32.22,34.09,32.01,34.06,34355300,25.8197350893572,27.3182734077029,25.6514500375644,27.2942326860182,42871383.5432135,0.0,1.0
2013-02-21,32.34,32.925,31.69,32.04,20612700,25.915897976096,26.3846920489474,25.3950156729277,25.6754907592491,25722231.1422457,0.0,1.0
2013-02-22,32.45,32.67,31.65,32.6,18166000,26.0040472889398,26.1803459146276,25.3629613773481,26.1242508973633,22669036.6099559,0.0,1.0
2013-02-25,31.51,32.63,31.46,32.59,16252600,25.2507713428195,26.148291619048,25.210703473345,26.1162373234684,20281337.9063618,0.0,1.0
2013-02-26,31.93,32.0,31.35,31.94,15395100,25.5873414464052,25.6434364636695,25.1225541605012,25.5953550203001,19211278.5155748,0.0,1.0
2013-02-27,32.27,32.41,31.9,31.94,10862300,25.8598029588317,25.9719929933602,25.5633007247205,25.5953550203001,13554875.9423276,0.0,1.0
2013-02-28,31.92,32.2795,31.73,32.23,11965200,25.5793278725103,25.8674158540318,25.4270699685073,25.8277486632521,14931165.7406938,0.0,1.0
2013-03-01,31.49,31.74,31.32,31.67,14303700,25.2347441950297,25.4350835424022,25.0985134388165,25.3789885251379,17849339.3679305,0.0,1.0
2013-03-04,31.4,31.47,30.72,31.29,15432500,25.1626220299757,25.2187170472399,24.6176990051227,25.0744727171318,19257949.3274878,0.0,1.0
2013-03-05,31.54,32.2,31.5,31.69,15877700,25.2748120645042,25.8037079415674,25.2427577689246,25.3950156729277,19813506.6928271,0.0,1.0
2013-03-06,32.84,33.17,32.04,32.27,23477100,26.3165766708408,26.5810246093724,25.6754907592491,25.8598029588317,29296666.2664095,0.0,1.0
2013-03-07,33.08,33.2592,32.72,32.92,14528400,26.5089024443183,26.6525056885149,26.220413784102,26.380685262,18129738.6042102,0.0,1.0
2013-03-08,33.28,33.49,33.0,33.49,13861700,26.6691739222163,26.8374589740091,26.4447938531591,26.8374589740091,17297775.22714,0.0,1.0
2013-03-11,33.3,33.54,32.86,33.27,9578000,26.685201070006,26.8775268434836,26.3326038186306,26.6611603483214,11952220.2273565,0.0,1.0
2013-03-12,33.44,34.12,33.41,33.57,13246400,26.7973911045346,27.3423141293876,26.7733503828499,26.9015675651683,16529953.0193834,0.0,1.0
2013-03-13,33.08,33.53,32.91,33.41,11160400,26.5089024443183,26.8695132695887,26.3726716881051,26.7733503828499,13926869.7666933,0.0,1.0
2013-03-14,33.16,33.3509,32.77,32.9601,10956400,26.5730110354775,26.7259901611311,26.2604816535765,26.4128196933185,13672301.7017131,0.0,1.0
2013-03-15,33.8,34.08,33.53,33.55,15165000,27.0858797647509,27.310259833808,26.8695132695887,26.8855404173785,18924140.7128691,0.0,1.0
2013-03-18,33.53,33.655,33.09,33.09,12663600,26.8695132695887,26.9696829432749,26.5169160182132,26.5169160182132,15802686.9984497,0.0,1.0
2013-03-19,32.98,33.53,32.65,33.49,19428000,26.4287667053693,26.8695132695887,26.1643187668378,26.8374589740091,24243864.5413532,0.0,1.0
2013-03-20,33.24,33.42,33.0,33.2,10973200,26.6371196266367,26.7813639567448,26.4447938531591,26.6050653310571,13693266.1305938,0.0,1.0
2013-03-21,32.99,33.28,32.9,33.06,10981100,26.4367802792642,26.6691739222163,26.3646581142102,26.4928752965285,13703124.4036985,0.0,1.0
2013-03-22,33.0,33.3,32.86,33.14,8171500,26.4447938531591,26.685201070006,26.3326038186306,26.5569838876877,10197073.2499314,0.0,1.0
2013-03-25,32.59,33.15,32.4205,33.14,11551000,26.1162373234684,26.5649974615826,25.9804072459499,26.5569838876877,14414292.7381702,0.0,1.0
2013-03-26,32.8,32.82,32.45,32.74,9953000,26.2845223752612,26.300549523051,26.0040472889398,26.2364409318918,12420176.2291584,0.0,1.0
2013-03-27,33.36,33.47,32.37,32.48,14497700,26.7332825133754,26.8214318262193,25.9399386977806,26.0280880106245,18091428.606196,0.0,1.0
2013-03-28,33.1,33.33,32.9,33.24,12297900,26.5249295921081,26.7092417916907,26.3646581142102,26.6371196266367,15346336.3054925,0.0,1.0
2013-04-01,32.38,33.015,32.11,32.99,12127100,25.9479522716755,26.4568142140015,25.7315857765133,26.4367802792642,15133197.9452051,0.0,1.0
2013-04-02,31.92,32.65,31.78,32.38,15543900,25.5793278725103,26.1643187668378,25.4671378379817,25.9479522716755,19396963.4570898,0.0,1.0
2013-04-03,31.55,32.17,31.15,31.81,17632500,25.2828256383991,25.7796672198827,24.9622826826032,25.4911785596664,22003291.2047257,0.0,1.0
2013-04-04,31.7,32.18,31.25,31.57,25733400,25.4030292468226,25.7876807937776,25.0424184215522,25.2988527861889,32112263.9380511,0.0,1.0
2013-04-05,32.1,32.18,31.17,31.48,26990400,25.7235722026184,25.7876807937776,24.978309830393,25.2267306211348,33680852.4560912,0.0,1.0
2013-04-08,32.42,32.53,31.799,32.15,26989500,25.9800065672551,26.068155880099,25.482363628382,25.7636400720929,33679729.3616869,0.0,1.0
2013-04-09,33.76,34.0,32.64,32.64,22103700,27.0538254691713,27.2461512426488,26.1563051929429,26.1563051929429,27582824.2054102,0.0,1.0
2013-04-10,33.69,33.97,33.32,33.94,17715500,26.997730451907,27.2221105209641,26.7012282177958,27.1980697992794,22106865.4664578,0.0,1.0
2013-04-11,32.79,33.41,32.68,33.31,13453700,26.5269329855818,27.0285096385572,26.4379435794088,26.9476101783998,16630148.0551776,0.3125,1.0
2013-04-12,31.92,32.92,31.82,32.54,19570800,25.8231076822132,26.6321022837863,25.7422082220559,26.3246843351886,24191508.7714361,0.0,1.0
2013-04-15,29.27,30.28,29.03,30.06,44719200,23.6792719880445,24.4963565356334,23.485113283667,24.3183777232873,55277501.1267606,0.0,1.0
2013-04-16,29.25,30.09,29.16,29.73,22101300,23.6630920960131,24.3426475613345,23.5902825818715,24.0514095047682,27319465.367289,0.0,1.0
2013-04-17,28.0,29.03,27.52,28.98,37983400,22.6518488440467,23.485113283667,22.2635314352916,23.4446635535883,46951363.9845569,0.0,1.0
2013-04-18,28.05,28.695,27.24,27.58,26305300,22.6922985741254,23.21410009214,22.0370129468511,22.312071111386,32516038.9807906,0.0,1.0
2013-04-19,28.24,28.51,27.42,28.4,20148000,22.8460075484242,23.064436090849,22.1826319751343,22.9754466846759,24904986.9564297,0.0,1.0
2013-04-22,28.56,28.61,27.6,28.34,16068000,23.1048858209276,23.1453355510063,22.3282510034175,22.9269070085816,19861690.014687,0.0,1.0
2013-04-23,28.52,28.79,27.91,28.58,19281500,23.0725260368647,23.2909545792895,22.5790393299051,23.1210657129591,23833904.4074052,0.0,1.0
2013-04-24,29.78,29.85,28.91,28.98,17907000,24.0918592348468,24.1484888569569,23.3880339314782,23.4446635535883,22134881.945046,0.0,1.0
2013-04-25,29.86,30.83,29.64,30.8,32724700,24.1565788029727,24.9413035664986,23.9785999906266,24.9170337284514,40451073.3895708,0.0,1.0
2013-04-26,29.42,29.83,29.06,29.83,13586000,23.8006211782805,24.1323089649255,23.5093831217142,24.1323089649255,16793684.3751267,0.0,1.0
2013-04-29,29.9,30.19,29.44,29.75,11437200,24.1889385870356,24.4235470214918,23.816801070312,24.0675893967996,14137547.9858089,0.0,1.0
2013-04-30,30.43,30.46,29.23,29.76,12610400,24.6177057258693,24.6419755639165,23.6469122039816,24.0756793428154,15587743.0769983,0.0,1.0
2013-05-01,30.36,30.52,29.77,30.24,18418100,24.5610761037592,24.6905152400109,24.0837692888311,24.4639967515704,22766653.7751746,0.0,1.0
2013-05-02,30.34,30.66,29.9,30.66,12105600,24.5448962117277,24.8037744842311,24.1889385870356,24.8037744842311,14963758.6906768,0.0,1.0
2013-05-03,31.13,31.75,31.13,31.49,17575300,25.1840019469705,25.6855785999458,25.1840019469705,25.4752400035368,21724866.8480911,0.0,1.0
2013-05-06,31.43,31.61,30.95,31.36,13712100,25.4267003274424,25.5723193557256,25.0383829186873,25.3700707053323,16949556.861488,0.0,1.0
2013-05-07,31.55,31.965,31.25,31.35,17262200,25.5237796796312,25.859512439284,25.2810812991593,25.3619807593166,21337843.2519,0.0,1.0
2013-05-08,32.39,32.64,31.84,31.96,23735900,26.2033351449526,26.4055837953459,25.7583881140874,25.8554674662762,29339998.0096843,0.0,1.0
2013-05-09,32.62,33.25,32.42,32.78,28125300,26.3894039033144,26.8990705023055,26.2276049829998,26.5188430395661,34765744.9695092,0.0,1.0
2013-05-10,32.55,32.59,32.0,32.25,15378100,26.3327742812043,26.3651340652672,25.8878272503391,26.0900759007324,19008903.1126996,0.0,1.0
2013-05-13,31.96,32.4,31.68,32.4,14133500,25.8554674662762,26.2114250909683,25.6289489778357,26.2114250909683,17470450.3250297,0.0,1.0
2013-05-14,31.57,31.86,31.31,31.59,17590400,25.5399595716627,25.7745680061189,25.3296209752537,25.5561394636941,21743531.9911842,0.0,1.0
2013-05-15,31.76,32.09,31.1629,31.24,20995100,25.6936685459616,25.9606367644807,25.2106178693623,25.2729913531435,25952089.1229371,0.0,1.0
2013-05-16,32.04,32.48,31.35,31.68,18827600,25.920187034402,26.2761446590942,25.3619807593166,25.6289489778357,23272837.6226363,0.0,1.0
2013-05-17,32.68,32.815,32.11,32.32,16151000,26.4379435794088,26.5471578506212,25.9768166565121,26.1467055228425,19964286.49659,0.0,1.0
2013-05-20,32.88,33.0,32.17,32.73,26038500,26.5997424997234,26.6968218519122,26.0253563326065,26.4783933094874,32186246.9160708,0.0,1.0
2013-05-21,31.98,33.08,31.94,32.98,21243900,25.8716473583076,26.761541420038,25.8392875742447,26.6806419598807,26259631.3482081,0.0,1.0
2013-05-22,31.66,32.9,31.5,32.18,21351000,25.6127690858042,26.6159223917549,25.4833299495525,26.0334462786222,26392017.8929289,0.0,1.0
2013-05-23,30.93,31.12,30.57,30.7,19152100,25.0222030266559,25.1759120009548,24.7309649700896,24.8361342682941,23673952.7838116,0.0,1.0
2013-05-24,30.4,30.95,30.14,30.62,12674600,24.5934358878221,25.0383829186873,24.3830972914131,24.7714147001682,15667100.8376992,0.0,1.0
2013-05-28,30.89,31.08,30.53,30.72,15759500,24.989843242593,25.1435522168918,24.6986051860266,24.8523141603255,19480352.4885772,0.0,1.0
2013-05-29,31.06,31.15,30.265,31.0,13449000,25.1273723248604,25.200181839002,24.4842216166098,25.078832648766,16624338.374877,0.0,1.0
2013-05-30,31.85,31.86,31.1,31.18,35562300,25.7664780601031,25.7745680061189,25.1597321089233,25.2244516770492,43958636.9684654,0.0,1.0
2013-05-31,31.05,31.73,30.95,31.62,16162200,25.1192823788446,25.6693987079144,25.0383829186873,25.5804093017413,19978130.841136,0.0,1.0
2013-06-03,31.47,31.49,30.92,31.04,18676900,25.4590601115053,25.4752400035368,25.0141130806401,25.1111924328289,23086557.0223616,0.0,1.0
2013-06-04,30.85,31.48,30.54,31.48,18514000,24.95748345853,25.4671500575211,24.7066951320424,25.4671500575211,22885195.9753494,0.0,1.0
2013-06-05,30.32,30.86,30.163,30.8,15589300,24.5287163196963,24.9655734045458,24.4017041672493,24.9170337284514,19269967.8955663,0.0,1.0
2013-06-06,31.03,31.07,30.25,30.47,16621600,25.1031024868132,25.1354622708761,24.4720866975862,24.6500655099323,20545996.1879587,0.0,1.0
2013-06-07,30.92,31.3,30.47,31.3,25197500,25.0141130806401,25.3215310292379,24.6500655099323,25.3215310292379,31146684.9729322,0.0,1.0
2013-06-10,30.88,31.0,30.38,30.77,25711000,24.9817532965772,25.078832648766,24.5772559957907,24.8927638904042,31781423.4483206,0.0,1.0
2013-06-11,30.32,30.65,30.17,30.3,30029400,24.5287163196963,24.7956845382154,24.4073671294603,24.5125364276648,37119407.1525417,0.0,1.0
2013-06-12,29.59,30.12,29.56,29.75,15059400,24.747144862121,25.1904022726288,24.7220548200168,24.8809584200102,18006426.5386051,1.0,1.0
2013-06-13,29.71,29.7599,29.235,29.59,15225000,24.8475050305379,24.8892381339045,24.4502460305545,24.747144862121,18204433.3804974,0.0,1.0
2013-06-14,29.57,30.23,29.48,29.93,12986700,24.7304181673849,25.2823990936775,24.6551480410722,25.0314986726354,15528112.6425291,0.0,1.0
2013-06-17,29.66,29.94,29.405,29.74,11306500,24.8056882936975,25.0398620200035,24.5924229358117,24.8725950726421,13519108.4411556,0.0,1.0
2013-06-18,29.52,29.66,29.3299,29.64,9177800,24.6886014305445,24.8056882936975,24.5296141970775,24.7889615989614,10973835.7096571,0.0,1.0
2013-06-19,29.19,29.97,29.19,29.39,14907300,24.4126109673982,25.0649520621077,24.4126109673982,24.5798779147596,17824561.5588235,0.0,1.0
2013-06-20,27.72,28.55,27.52,28.54,30751200,23.1831989042918,23.8773567358417,23.0159319569304,23.8689933884736,36769009.6400887,0.0,1.0
2013-06-21,28.16,28.34,27.52,28.02,33272600,23.5511861884869,23.7017264411122,23.0159319569304,23.4340993253339,39783831.2049877,0.0,1.0
2013-06-24,26.82,27.74,26.3735,27.74,40725200,22.4304976411655,23.199925599028,22.0570741811811,23.199925599028,48694856.5062352,0.0,1.0
2013-06-25,27.26,27.41,26.92,27.26,28282000,22.7984849253606,22.9239351358816,22.5141311148462,22.7984849253606,33816603.2753514,0.0,1.0
2013-06-26,26.85,27.25,26.53,27.15,16369400,22.4555876832697,22.7901215779925,22.1879605674914,22.7064881043118,19572785.0100961,0.0,1.0
2013-06-27,27.3,27.551,27.02,27.19,12327200,22.8319383148328,23.0418583337714,22.5977645885269,22.7399414937841,14739552.78608,0.0,1.0
2013-06-28,27.61,27.79,27.02,27.18,16305500,23.091202083243,23.2417423358683,22.5977645885269,22.731578146416,19496380.1961051,0.0,1.0
2013-07-01,28.27,28.75,27.91,28.62,16032800,23.6431830095357,24.0446236832031,23.3421025042852,23.9359001674182,19170314.5814672,0.0,1.0
2013-07-02,27.74,28.34,27.48,28.31,15605800,23.199925599028,23.7017264411122,22.9824785674581,23.676636399008,18659753.4613705,0.0,1.0
2013-07-03,27.68,27.98,27.5099,27.79,6373700,23.1497455148195,23.4006459358617,23.0074849760886,23.2417423358683,7620991.5952234,0.0,1.0
2013-07-05,27.34,27.7,26.95,27.63,11420500,22.8653917043051,23.1664722095557,22.5392211569504,23.1079287779792,13655417.49898,0.0,1.0
2013-07-08,27.46,27.55,27.14,27.5,9132000,22.965751872722,23.0410219990346,22.6981247569437,22.9992052621943,10919072.9478294,0.0,1.0
2013-07-09,27.64,27.89,27.36,27.76,11324900,23.1162921253472,23.325375809549,22.8821183990413,23.2166522937641,13541109.2013659,0.0,1.0
2013-07-10,27.6,28.09,27.51,28.09,11672000,23.082838735875,23.4926427569104,23.0075686095623,23.4926427569104,13956134.4116365,0.0,1.0
2013-07-11,28.53,28.66,28.17,28.46,21355500,24.1219846463577,24.2318990523874,23.8176062911987,24.0627999661879,25257972.0919438,0.3125,1.0
2013-07-12,28.05,28.5,27.91,28.5,12043800,23.716146839479,24.0966197834278,23.5977774791393,24.0966197834278,14244665.9774274,0.0,1.0
2013-07-15,28.13,28.18,27.89,27.92,7406100,23.7837864739588,23.8260612455086,23.5808675705194,23.6062324334493,8759479.62399122,0.0,1.0
2013-07-16,28.26,28.48,28.14,28.38,8447300,23.8937008799884,24.0797098748079,23.7922414282687,23.9951603317081,9990946.95288225,0.0,1.0
2013-07-17,28.11,28.64,28.06,28.4,11972200,23.7668765653388,24.2149891437675,23.7246017937889,24.0120702403281,14159981.9006424,0.0,1.0
2013-07-18,28.17,28.43,28.075,28.25,10587500,23.8176062911987,24.037435103258,23.7372842252539,23.8852459256785,12522243.8961136,0.0,1.0
2013-07-19,28.56,28.625,28.14,28.32,11489600,24.1473495092877,24.2023067123025,23.7922414282687,23.9444306058483,13589192.2992951,0.0,1.0
2013-07-22,29.15,29.37,28.82,29.19,17113500,24.6461918135762,24.8322008083956,24.367178321347,24.6800116308161,20240795.3639802,0.0,1.0
2013-07-23,29.99,30.14,29.41,29.645,22782900,25.356407975614,25.4832322902637,24.8660206256355,25.0647120519199,26946213.030533,0.0,1.0
2013-07-24,28.88,30.07,28.72,30.01,23491900,24.4179080472069,25.4240476100938,24.2826287782473,25.373317884234,27784774.6288653,0.0,1.0
2013-07-25,28.84,29.14,28.66,28.76,9719000,24.384088229967,24.6377368592662,24.2318990523874,24.3164485954872,11495035.506619,0.0,1.0
2013-07-26,28.93,28.94,28.26,28.56,13222900,24.4601828187567,24.4686377730667,23.8937008799884,24.1473495092877,15639232.9458249,0.0,1.0
2013-07-29,28.56,28.9,28.46,28.83,8984900,24.1473495092877,24.4348179558268,24.0627999661879,24.375633275657,10626787.1718717,0.0,1.0
2013-07-30,28.21,28.65,28.02,28.64,13022200,23.8514261084386,24.2234440980774,23.690781976549,24.2149891437675,15401857.3283561,0.0,1.0
2013-07-31,28.28,28.57,27.92,28.22,13703900,23.9106107886084,24.1558044635976,23.6062324334493,23.8598810627485,16208130.165568,0.0,1.0
2013-08-01,29.1,29.23,28.75,28.94,14409200,24.6039170420263,24.713831448056,24.3079936411772,24.4686377730667,17042315.6314409,0.0,1.0
2013-08-02,29.2,29.42,29.08,29.12,10542100,24.688466585126,24.8744755799455,24.5870071334063,24.6208269506463,12468547.5680963,0.0,1.0
2013-08-05,29.02,29.2546,28.912,29.17,8386600,24.5362774075465,24.7346306356585,24.4449639009988,24.6631017221961,9919154.72577536,0.0,1.0
2013-08-06,29.16,29.49,29.12,29.33,13932600,24.6546467678861,24.9336602601153,24.6208269506463,24.7983809911557,16478622.4611092,0.0,1.0
2013-08-07,29.43,29.93,28.9601,29.01,18533600,24.8829305342555,25.3056782497542,24.4856322312298,24.5278224532365,21920402.3115005,0.0,1.0
2013-08-08,30.8,31.14,30.07,30.09,27944600,26.041259274722,26.3287277212611,25.4240476100938,25.4409575187138,33051154.3593234,0.0,1.0
2013-08-09,31.61,31.99,31.0,31.11,27434900,26.7261105738299,27.047398837609,26.2103583609215,26.3033628583312,32448312.5445562,0.0,1.0
2013-08-12,31.85,31.98,31.61,31.77,13936800,26.9290294772693,27.038943883299,26.7261105738299,26.8613898427895,16483589.96282,0.0,1.0
2013-08-13,31.16,31.95,31.075,31.94,14641800,26.3456376298811,27.0135790203691,26.2737705182463,27.0051240660591,17317420.607142,0.0,1.0
2013-08-14,31.59,31.84,31.24,31.3,12594600,26.70920066521,26.9205745229594,26.4132772643609,26.4640069902207,14896118.344651,0.0,1.0
2013-08-15,31.92,32.06,31.11,31.21,15278300,26.9882141574392,27.1065835177788,26.3033628583312,26.387912401431,18070233.6640371,0.0,1.0
2013-08-16,31.54,32.2,31.38,31.99,15290300,26.6669258936601,27.2249528781185,26.5316466247005,27.047398837609,18084426.5260681,0.0,1.0
2013-08-19,30.93,31.42,30.83,31.35,11365300,26.1511736807517,26.5654664419404,26.0666241376519,26.5062817617706,13442177.9034239,0.0,1.0
2013-08-20,30.98,31.26,30.78,30.89,9139600,26.1934484523015,26.4301871729808,26.024349366102,26.1173538635118,10809756.8182215,0.0,1.0
2013-08-21,30.36,30.83,30.21,30.83,12524800,25.6692412850831,26.0666241376519,25.5424169704335,26.0666241376519,14813563.1971706,0.0,1.0
2013-08-22,31.35,31.57,30.87,30.92,12356300,26.5062817617706,26.69229075659,26.1004439548918,26.1427187264417,14614271.7594851,0.0,1.0
2013-08-23,31.79,31.96,31.41,31.6,10774600,26.8782997514095,27.0220339746791,26.5570114876305,26.71765561952,12743534.2699472,0.0,1.0
2013-08-26,31.51,31.92,31.41,31.87,10218700,26.6415610307302,26.9882141574392,26.5570114876305,26.9459393858893,12086049.9363605,0.0,1.0
2013-08-27,30.6,31.54,30.43,31.22,14275000,25.8721601885225,26.6669258936601,25.7284259652529,26.3963673557409,16883592.1243941,0.0,1.0
2013-08-28,30.48,30.93,30.46,30.57,8945800,25.7707007368028,26.1511736807517,25.7537908281829,25.8467953255926,10580542.0964206,0.0,1.0
2013-08-29,30.42,30.74,30.25,30.44,8325900,25.719971010943,25.9905295488621,25.5762367876734,25.7368809195629,9847362.49866846,0.0,1.0
2013-08-30,30.22,30.49,30.1,30.4,7379000,25.5508719247435,25.7791556911128,25.4494124730238,25.703061102323,8727427.41057118,0.0,1.0
2013-09-03,31.12,31.25,30.94,31.07,13446600,26.3118178126412,26.4217322186709,26.1596286350616,26.2695430410913,15903811.548853,0.0,1.0
2013-09-04,31.1,31.15,30.63,30.73,9288800,26.2949079040212,26.3371826755711,25.8975250514524,25.9820745945522,10986221.4028071,0.0,1.0
2013-09-05,30.76,31.24,30.76,31.24,9924000,26.0074394574821,26.4132772643609,26.0074394574821,26.4132772643609,11737496.8996488,0.0,1.0
2013-09-06,31.18,31.44,31.06,31.15,8692200,26.362547538501,26.5823763505604,26.2610880867813,26.3371826755711,10280599.6121652,0.0,1.0
2013-09-09,31.84,31.96,31.33,31.37,9349900,26.9205745229594,27.0220339746791,26.4893718531507,26.5231916703906,11058486.725315,0.0,1.0
2013-09-10,31.93,32.15,31.73,32.11,12393700,26.9966691117491,27.1826781065686,26.8275700255496,27.1488582893287,14658506.1794818,0.0,1.0
2013-09-11,32.83,33.04,31.9,31.9,17428200,27.7576149996469,27.9351690401563,26.9713042488192,26.9713042488192,20613003.1707435,0.0,1.0
2013-09-12,33.15,33.2,32.38,32.45,19501500,28.028173537566,28.0704483091159,27.377142055698,27.4363267358678,23065174.9081521,0.0,1.0
2013-09-13,33.04,33.26,32.83,33.25,15728800,27.9351690401563,28.1211780349758,27.7576149996469,28.1127230806658,18603057.3594515,0.0,1.0
2013-09-16,33.25,33.48,33.11,33.44,11885600,28.1127230806658,28.3071870297952,27.9943537203261,28.2733672125553,14057556.7463186,0.0,1.0
2013-09-17,33.53,33.6,33.22,33.27,11004100,28.3494618013451,28.4086464815149,28.0873582177359,28.1296329892857,13014972.7562903,0.0,1.0
2013-09-18,34.55,34.76,33.52,33.59,21077900,29.2118671409625,29.389421181472,28.3410068470351,28.4001915272049,24929643.8836263,0.0,1.0
2013-09-19,34.6,34.99,34.19,34.86,15129300,29.2541419125124,29.5838851306014,28.9074887858034,29.4739707245717,17894005.627152,0.0,1.0
2013-09-20,33.87,34.79,33.84,34.7,20262300,28.6369302478842,29.4147860444019,28.6115653849543,29.3386914556121,23965002.3609184,0.0,1.0
2013-09-23,33.76,34.36,33.69,34.0,13712100,28.5439257504745,29.051223009073,28.4847410703047,28.7468446539139,16217828.6212892,0.0,1.0
2013-09-24,33.74,34.0,33.32,33.5,9879000,28.5270158418545,28.7468446539139,28.1719077608356,28.3240969384152,11684273.6670325,0.0,1.0
2013-09-25,33.83,34.33,33.58,34.03,10087000,28.6031104306443,29.0258581461431,28.391736572895,28.7722095168438,11930283.2755701,0.0,1.0
2013-09-26,33.87,34.2269,33.68,34.0,5762300,28.6369302478842,28.9386875672072,28.4762861159947,28.7468446539139,6815294.0734428,0.0,1.0
2013-09-27,33.42,33.81,33.32,33.56,7682600,28.2564573039354,28.5862005220244,28.1719077608356,28.374826664275,9086506.81995584,0.0,1.0
2013-09-30,33.08,33.25,32.33,32.99,11518400,27.9689888573962,28.1127230806658,27.3348672841481,27.8928942686065,13623255.1681696,0.0,1.0
2013-10-01,32.92,33.12,32.39,32.48,8634200,27.8337095884366,28.0028086746361,27.385597010008,27.4616915987977,10212000.7790153,0.0,1.0
2013-10-02,33.51,33.51,32.78,32.89,9197200,28.3325518927251,28.3325518927251,27.715340228097,27.8083447255067,10877882.5559704,0.0,1.0
2013-10-03,33.01,33.6,32.76,33.35,8921700,27.9098041772264,28.4086464815149,27.698430319477,28.1972726237655,10552038.0985083,0.0,1.0
2013-10-04,33.78,34.05,33.12,33.23,19967500,28.5608356590944,28.7891194254638,28.0028086746361,28.0958131720458,23616331.0503565,0.0,1.0
2013-10-07,33.45,33.84,33.36,33.42,11092900,28.2818221668653,28.6115653849543,28.2057275780755,28.2564573039354,13119999.9353198,0.0,1.0
2013-10-08,32.9,33.62,32.82,33.57,10023600,27.8167996798167,28.4255563901349,27.7491600453369,28.383281618585,11855297.6545062,0.0,1.0
2013-10-09,32.88,33.16,32.34,32.8,10921500,27.7998897711967,28.036628491876,27.3433222384581,27.7322501367169,12917278.5559769,0.0,1.0
2013-10-10,33.23,33.49,32.68,33.01,10163400,28.3600304942325,28.5819266100466,27.8906348646259,28.1722722423899,11908653.6972759,0.3125,1.0
2013-10-11,33.44,33.575,32.77,32.78,9036800,28.5392542800823,28.6544695709858,27.9674450585616,27.9759795245544,10588594.5383969,0.0,1.0
2013-10-14,33.87,34.14,33.33,33.4,9174900,28.9062363177748,29.1366668995817,28.445375154161,28.505116416111,10750408.9976914,0.0,1.0
2013-10-15,34.04,34.34,33.8,33.84,10693000,29.0513222396532,29.3073562194386,28.8464950558249,28.8806329197963,12529196.3304575,0.0,1.0
2013-10-16,34.13,34.33,33.7699,34.14,9633500,29.1281324335888,29.2988217534458,28.8208063131864,29.1366668995817,11287759.5482523,0.0,1.0
2013-10-17,34.71,34.825,34.17,34.18,14631000,29.623131461174,29.7212778200917,29.1622702975602,29.1708047635531,17143427.617219,0.0,1.0
2013-10-18,34.89,35.18,34.71,34.98,15429400,29.7767518490452,30.0242513628378,29.623131461174,29.8535620429809,18078928.4448855,0.0,1.0
2013-10-21,35.04,35.25,34.78,34.92,9665900,29.904768838938,30.0839926247878,29.6828727231239,29.8023552470238,11325723.2591947,0.0,1.0
2013-10-22,36.36,36.78,36.0,36.3,28641100,31.0313183499938,31.3897659216934,30.7240775742513,30.9801115540368,33559334.6133232,0.0,1.0
2013-10-23,36.63,36.74,35.9,35.96,17167000,31.2617489318007,31.3556280577221,30.6387329143229,30.6899397102799,20114908.2020914,0.0,1.0
2013-10-24,37.41,37.64,36.53,36.6,19444400,31.9274372792428,32.1237299970783,31.1764042718723,31.2361455338222,22783382.1311089,0.0,1.0
2013-10-25,37.44,37.5,36.92,37.25,10731600,31.9530406772214,32.0042474731785,31.5092484455933,31.7908858233573,12574424.7021357,0.0,1.0
2013-10-28,37.27,37.62,36.89,37.5,10693100,31.807954755343,32.1066610650926,31.4836450476148,32.0042474731785,12529313.5024048,0.0,1.0
2013-10-29,37.68,37.88,37.46,37.69,10793000,32.1578678610497,32.3285571809067,31.9701096092071,32.1664023270426,12646368.2778105,0.0,1.0
2013-10-30,37.28,38.0,36.76,37.74,12543500,31.8164892213358,32.4309707728208,31.3726969897077,32.2090746570068,14697463.2162249,0.0,1.0
2013-10-31,36.76,37.635,36.715,37.11,12084600,31.3726969897077,32.1194627640819,31.3342918927399,31.6714032994574,14159761.149822,0.0,1.0
2013-11-01,36.78,37.06,36.41,36.87,10319200,31.3897659216934,31.6287309694932,31.0739906799581,31.4665761156291,12091207.5912519,0.0,1.0
2013-11-04,37.4,37.42,36.87,36.89,10318200,31.91890281325,31.9359717452357,31.4665761156291,31.4836450476148,12090035.8717784,0.0,1.0
2013-11-05,37.19,37.5,36.91,37.28,8581700,31.7396790274002,32.0042474731785,31.5007139796005,31.8164892213358,10055345.0059933,0.0,1.0
2013-11-06,37.08,37.51,36.92,37.24,8210800,31.6457999014789,32.0127819391713,31.5092484455933,31.7823513573644,9620754.25326101,0.0,1.0
2013-11-07,35.93,37.09,35.79,37.04,17185000,30.6643363123014,31.6543343674717,30.5448537884015,31.6116620375075,20135999.1526149,0.0,1.0
2013-11-08,36.58,36.59,35.6,35.65,9522600,31.2190766018365,31.2276110678293,30.3826989345374,30.4253712645017,11157815.8586378,0.0,1.0
2013-11-11,36.46,36.57,36.07,36.43,8353000,31.1166630099223,31.2105421358436,30.7838188362013,31.0910596119438,9787372.76239701,0.0,1.0
2013-11-12,35.9,36.43,35.57,36.25,9000700,30.6387329143229,31.0910596119438,30.3570955365589,30.9374392240725,10546295.4654024,0.0,1.0
2013-11-13,36.33,36.355,35.04,35.19,11278700,31.0057149520153,31.0270511169974,29.904768838938,30.0327858288307,13215472.426104,0.0,1.0
2013-11-14,36.34,36.56,35.93,36.34,7370500,31.0142494180082,31.2020076698508,30.6643363123014,31.0142494180082,8636158.37965365,0.0,1.0
2013-11-15,36.83,37.0,36.39,36.5,11872100,31.4324382516577,31.5775241735361,31.0569217479724,31.1508008738937,13910770.7616968,0.0,1.0
2013-11-18,36.49,37.02,36.395,37.0,8348700,31.1422664079009,31.5945931055218,31.0611889809688,31.5775241735361,9782334.36866081,0.0,1.0
2013-11-19,36.4,36.7402,36.12,36.42,7578600,31.0654562139652,31.3557987470419,30.8264911661655,31.0825251459509,8879993.20209529,0.0,1.0
2013-11-20,36.18,36.76,36.04,36.46,8325100,30.8776979621226,31.3726969897077,30.7582154382227,31.1166630099223,9754681.78908551,0.0,1.0
2013-11-21,36.17,36.4,35.7,36.4,7835700,30.8691634961297,31.0654562139652,30.4680435944659,31.0654562139652,9181242.27873989,0.0,1.0
2013-11-22,36.1,36.2,35.72,36.2,9325400,30.8094222341798,30.8947668941083,30.4851125264516,30.8947668941083,10926752.7784577,0.0,1.0
2013-11-25,35.79,36.04,35.58,36.03,10194800,30.5448537884015,30.7582154382227,30.3656300025517,30.7496809722299,11945445.6887448,0.0,1.0
2013-11-26,35.32,35.45,35.05,35.11,10917100,30.1437338867377,30.2546819446447,29.9133033049308,29.9645101008879,12791778.6644756,0.0,1.0
2013-11-27,34.68,35.47,34.4,35.31,12287000,29.5975280631954,30.2717508766304,29.3585630153957,30.1351994207448,14396917.1712645,0.0,1.0
2013-11-29,34.69,35.19,34.54,34.9,5404200,29.6060625291883,30.0327858288307,29.4780455392956,29.7852863150381,6332206.37885141,0.0,1.0
2013-12-02,34.26,34.68,34.07,34.68,9770100,29.2390804914958,29.5975280631954,29.0769256376317,29.5975280631954,11447816.4283365,0.0,1.0
2013-12-03,34.22,34.58,33.81,34.02,8736800,29.2049426275245,29.512183403267,28.8550295218177,29.0342533076675,10237078.6963378,0.0,1.0
2013-12-04,34.54,34.92,34.23,34.23,9095500,29.4780455392956,29.8023552470238,29.2134770935173,29.2134770935173,10657374.4714931,0.0,1.0
2013-12-05,34.28,34.53,34.06,34.28,7583300,29.2561494234815,29.4695110733027,29.0683911716389,29.2561494234815,8885500.28362089,0.0,1.0
2013-12-06,34.25,34.82,34.12,34.61,7764200,29.230546025503,29.7170105870953,29.119597967596,29.5377868012455,9097464.33638247,0.0,1.0
2013-12-09,34.63,34.74,34.27,34.34,6652300,29.5548557332312,29.6487348591525,29.2476149574887,29.3073562194386,7794629.45376435,0.0,1.0
2013-12-10,34.89,35.25,34.82,34.93,8519800,29.7767518490452,30.0839926247878,29.7170105870953,29.8108897130166,9982815.57058184,0.0,1.0
2013-12-11,34.45,35.16,34.35,35.02,11167300,29.40123534536,30.0071824308521,29.3158906854315,29.8876999069523,13084942.8767528,0.0,1.0
2013-12-12,34.29,34.67,33.94,34.5,9235100,29.2646838894744,29.5889935972026,28.9659775797247,29.4439076753242,10820946.5099979,0.0,1.0
2013-12-13,34.34,34.75,34.1,34.4,8882900,29.3073562194386,29.6572693251454,29.1025290356103,29.3585630153957,10408266.9114206,0.0,1.0
2013-12-16,34.6,34.89,34.35,34.4,10320100,29.5292523352527,29.7767518490452,29.3158906854315,29.3585630153957,12092262.1387781,0.0,1.0
2013-12-17,34.9,35.02,34.44,34.53,7631900,29.7852863150381,29.8876999069523,29.3927008793671,29.4695110733027,8942445.85003444,0.0,1.0
2013-12-18,35.18,35.3301,34.57,35.1,9817300,30.0242513628378,30.1523536973905,29.5036489372741,29.955975634895,11503121.5874871,0.0,1.0
2013-12-19,35.19,35.34,34.81,34.89,6625300,30.0327858288307,30.1608028187234,29.7084761211025,29.7767518490452,7762993.02797902,0.0,1.0
2013-12-20,35.69,35.75,35.21,35.23,11194100,30.4595091284731,30.5107159244301,30.0498547608164,30.0669236928021,13116344.9586434,0.0,1.0
2013-12-23,35.73,36.04,35.59,35.88,7822200,30.4936469924444,30.7582154382227,30.3741644685446,30.6216639823372,9165424.06584723,0.0,1.0
2013-12-24,36.3,36.47,35.76,35.84,5220600,30.9801115540368,31.1251974759152,30.519250390423,30.5875261183658,6117078.68351128,0.0,1.0
2013-12-26,36.96,37.04,36.35,36.35,10345300,31.5433863095647,31.6116620375075,31.022783884001,31.022783884001,12121789.469511,0.0,1.0
2013-12-27,37.5,37.63,36.94,36.97,9025500,32.0042474731785,32.1151955310855,31.526317377579,31.5519207755575,10575354.108346,0.0,1.0
2013-12-30,37.67,38.0,37.39,37.56,9711200,32.1493333950569,32.4309707728208,31.9103683472571,32.0554542691356,11378802.1513456,0.0,1.0
2013-12-31,37.74,37.98,37.4,37.56,7097500,32.2090746570068,32.4139018408352,31.91890281325,32.0554542691356,8316278.96337995,0.0,1.0
2014-01-02,37.63,38.09,37.44,37.69,9039700,32.1151955310855,32.5077809667565,31.9530406772214,32.1664023270426,10591992.5248701,0.0,1.0
2014-01-03,37.32,37.77,37.2401,37.5,7291400,31.8506270853072,32.2346780549854,31.7824367020244,32.0042474731785,8543475.36929744,0.0,1.0
2014-01-06,37.02,37.22,36.805,37.07,9708000,31.5945931055218,31.7652824253787,31.4111020866756,31.637265435486,11375052.6490303,0.0,1.0
2014-01-07,36.66,37.23,36.56,37.09,8727600,31.2873523297793,31.7738168913716,31.2020076698508,31.6543343674717,10226298.8771814,0.0,1.0
2014-01-08,36.2,36.66,36.13,36.6,11582800,30.8947668941083,31.2873523297793,30.8350256321584,31.2361455338222,13571792.3180045,0.0,1.0
2014-01-09,35.71,36.34,35.445,36.23,10916100,30.4765780604588,31.0142494180082,30.2504147116483,30.9203702920868,12790606.945002,0.0,1.0
2014-01-10,36.17,36.23,35.68,35.99,9789500,30.8691634961297,30.9203702920868,30.4509746624802,30.7155431082585,11470547.786123,0.0,1.0
2014-01-13,35.63,35.91,35.4799,35.72,13955500,30.6750043947925,30.9160653330619,30.5457785132416,30.7524882678076,16209760.1878229,0.3125,1.0
2014-01-14,36.12,36.175,35.18,35.45,12020000,31.0968610367641,31.1442122924956,30.2875850297165,30.5200366487621,13961614.9516414,0.0,1.0
2014-01-15,36.61,36.66,36.08,36.13,11160400,31.5187176787357,31.5617642748552,31.0624237598684,31.105470355988,12963162.0221546,0.0,1.0
2014-01-16,36.91,36.92,36.435,36.79,10995200,31.776997255453,31.7856065746769,31.3680545923172,31.6736854247661,12771276.9314715,0.0,1.0
2014-01-17,36.19,37.26,36.06,37.21,19267800,31.1571262713314,32.0783234282898,31.0452051214206,32.0352768321703,22380166.7691544,0.0,1.0
2014-01-21,35.26,36.03,35.215,35.92,23325400,30.3564595835078,31.0193771637489,30.3177176470002,30.9246746522859,27093199.1175554,0.0,1.0
2014-01-22,34.52,35.12,34.27,34.94,19037500,29.7193699609384,30.235929114373,29.5041369803407,30.0809613683426,22112665.9435835,0.0,1.0
2014-01-23,33.68,34.37,33.16,34.37,17892100,28.9961871461299,29.5902301725798,28.5485025464866,29.5902301725798,20782247.1610868,0.0,1.0
2014-01-24,32.77,33.39,32.5,33.18,16303700,28.2127390967541,28.7465168886365,27.9802874777085,28.5657211849344,18937269.6911045,0.0,1.0
2014-01-27,32.39,32.95,31.97,32.8699,11211500,27.8855849662455,28.3677068427845,27.5239935588413,28.298746195801,13022516.3086795,0.0,1.0
2014-01-28,32.56,32.74,32.3275,32.65,9953900,28.031943393052,28.1869111390824,27.8317767210961,28.1094272660672,11561773.6328738,0.0,1.0
2014-01-29,32.34,33.055,32.26,32.51,14616900,27.842538370126,28.4581046946356,27.7736638163347,27.9888967969324,16977997.469771,0.0,1.0
2014-01-30,32.41,32.545,31.95,32.52,10607900,27.9028036046933,28.0190294142161,27.5067749203935,27.9975061161564,12321415.57783,0.0,1.0
2014-01-31,32.41,32.56,31.93,32.08,12451400,27.9028036046933,28.031943393052,27.4895562819456,27.6186960703043,14462699.8676263,0.0,1.0
2014-02-03,31.08,32.45,31.035,32.42,18931500,26.7577641479133,27.937240881589,26.7190222114057,27.9114129239172,21989543.5488352,0.0,1.0
2014-02-04,30.94,31.48,30.91,31.3,12028500,26.6372336787785,27.1021369168697,26.6114057211068,26.9471691708393,13971487.9738618,0.0,1.0
2014-02-05,31.09,31.31,30.51,31.17,12729300,26.7663734671372,26.9557784900632,26.2670329521504,26.8352480209285,14785489.6176313,0.0,1.0
2014-02-06,31.54,31.9,31.29,31.36,10852800,27.1537928322131,27.4637283242739,26.9385598516154,26.9988250861828,12605874.7709795,0.0,1.0
2014-02-07,32.35,32.37,31.305,31.77,12529500,27.8511476893499,27.8683663277977,26.9514738304512,27.3518071743631,14553415.5188511,0.0,1.0
2014-02-10,32.23,32.48,32.13,32.4,9735500,27.7478358586629,27.9630688392607,27.6617426664238,27.8941942854694,11308095.0384114,0.0,1.0
2014-02-11,33.19,33.38,32.29,32.3,11299300,28.5743305041583,28.7379075694126,27.7994917740064,27.8081010932303,13124498.8205559,0.0,1.0
2014-02-12,32.78,33.64,32.685,33.32,10381700,28.221348415978,28.9617498692343,28.1395598833509,28.6862516540692,12058677.0335654,0.0,1.0
2014-02-13,33.16,33.29,32.35,32.5,7463000,28.5485025464866,28.6604236963974,27.8511476893499,27.9802874777085,8668513.50949249,0.0,1.0
2014-02-14,33.75,33.95,33.1801,33.29,8758800,29.0564523806973,29.2286387651755,28.5658072781267,28.6604236963974,10173626.7086886,0.0,1.0
2014-02-18,33.74,33.95,33.42,33.81,7050700,29.0478430614734,29.2286387651755,28.7723448463083,29.1081082960408,8189613.85520283,0.0,1.0
2014-02-19,33.17,34.1,33.08,33.58,11165700,28.5571118657105,29.3577785535342,28.4796279926953,28.9100939538908,12969318.1418921,0.0,1.0
2014-02-20,33.75,33.81,32.83,33.03,12031000,29.0564523806973,29.1081082960408,28.2643950120976,28.4365813965758,13974391.8039266,0.0,1.0
2014-02-21,33.36,33.99,33.34,33.84,9380100,28.7206889309648,29.2630760420712,28.703470292517,29.1339362537125,10895286.556397,0.0,1.0
2014-02-24,33.21,33.62,32.94,33.34,9155900,28.5915491426062,28.9445312307865,28.3590975235606,28.703470292517,10634871.0761841,0.0,1.0
2014-02-25,32.77,33.13,32.67,33.09,14869100,28.2127390967541,28.5226745888149,28.126645904515,28.4882373119192,17270935.8467098,0.0,1.0
2014-02-26,33.41,33.58,32.84,32.86,9190600,28.7637355270844,28.9100939538908,28.2730043313215,28.2902229697693,10675176.2374838,0.0,1.0
2014-02-27,33.47,33.51,33.15,33.38,5621200,28.8153914424278,28.8498287193235,28.5398932272627,28.7379075694126,6529203.82414033,0.0,1.0
2014-02-28,32.62,33.2,32.41,33.1,12450400,28.0835993083954,28.5829398233823,27.9028036046933,28.4968466311431,14461538.3356004,0.0,1.0
2014-03-03,32.83,33.16,32.5,32.71,17342700,28.2643950120976,28.5485025464866,27.9802874777085,28.1610831814106,20144101.4660425,0.0,1.0
2014-03-04,33.53,33.63,32.92,33.12,9433400,28.8670473577713,28.9531405500104,28.3418788851128,28.514065269591,10957196.2133789,0.0,1.0
2014-03-05,33.91,34.14,33.28,33.51,8726600,29.1942014882799,29.3922158304298,28.6518143771735,28.8498287193235,10136225.3774537,0.0,1.0
2014-03-06,33.83,34.21,33.71,33.96,6516200,29.1253269344886,29.4524810649972,29.0220151038017,29.2372480843994,7568774.9873449,0.0,1.0
2014-03-07,32.19,33.46,32.03,33.31,24873400,27.7133985817673,28.8067821232039,27.5756494741847,28.6776423348453,28891250.6936903,0.0,1.0
2014-03-10,31.38,31.69,30.87,31.69,16031400,27.0160437246306,27.2829326205718,26.5769684442111,27.2829326205718,18620984.5204446,0.0,1.0
2014-03-11,30.71,31.62,30.54,31.45,19074900,26.4392193366286,27.2226673860044,26.2928609098221,27.0763089591979,22156107.2413531,0.0,1.0
2014-03-12,30.77,31.43,30.7433,30.81,14057300,26.490875251972,27.0590903207501,26.4678883696442,26.5253125288677,16328004.1480623,0.0,1.0
2014-03-13,30.64,31.13,30.38,30.99,11172600,26.3789541020612,26.8008107440328,26.1551118022395,26.6802802748981,12977332.7128709,0.0,1.0
2014-03-14,31.06,31.27,30.68,30.71,13581700,26.7405455094654,26.9213412131676,26.4133913789569,26.4392193366286,15775579.5165315,0.0,1.0
2014-03-17,31.5,31.78,31.15,31.27,12495700,27.1193555553175,27.360416493587,26.8180293824806,26.9213412131676,14514155.7363748,0.0,1.0
2014-03-18,31.63,31.67,31.27,31.42,8445700,27.2312767052283,27.265713982124,26.9213412131676,27.0504810015262,9809951.03137087,0.0,1.0
2014-03-19,31.07,31.84,30.85,31.33,14784300,26.7491548286894,27.4120724089304,26.5597498057633,26.972997128511,17172437.9309111,0.0,1.0
2014-03-20,30.9,31.08,30.565,30.78,9039100,26.6027964018829,26.7577641479133,26.3143842078819,26.499484571196,10499204.1355559,0.0,1.0
2014-03-21,32.31,32.31,31.26,31.52,23212100,27.8167104124542,27.8167104124542,26.9127318939437,27.1365741937653,26961597.5390179,0.0,1.0
2014-03-24,31.62,32.3,31.5,32.25,10665200,27.2226673860044,27.8081010932303,27.1193555553175,27.7650544971108,12387971.3629156,0.0,1.0
2014-03-25,32.08,32.43,31.89,31.89,8909800,27.6186960703043,27.9200222431412,27.45511900505,27.45511900505,10349018.0446035,0.0,1.0
2014-03-26,31.69,32.33,31.635,32.27,8995400,27.2829326205718,27.8339290509021,27.2355813648403,27.7822731355586,10448445.1860229,0.0,1.0
2014-03-27,32.41,32.77,31.81,31.81,9929200,27.9028036046933,28.2127390967541,27.3862444512587,27.3862444512587,11533083.7918334,0.0,1.0
2014-03-28,32.86,33.09,32.65,32.82,8679100,28.2902229697693,28.4882373119192,28.1094272660672,28.2557856928737,10081052.6062222,0.0,1.0
2014-03-31,33.07,33.12,32.79,33.01,6815000,28.4710186734714,28.514065269591,28.2299577352019,28.419362758128,7915840.75669186,0.0,1.0
2014-04-01,32.92,33.29,32.64,33.01,6962500,28.3418788851128,28.6604236963974,28.1008179468433,28.419362758128,8087166.73051607,0.0,1.0
2014-04-02,33.32,33.67,33.14,33.26,10772100,28.6862516540692,28.987577826906,28.5312839080388,28.6345957387257,12512139.1364872,0.0,1.0
2014-04-03,33.41,33.66,33.23,33.63,8074900,28.7637355270844,28.9789685076821,28.608767781054,28.9531405500104,9379254.95615716,0.0,1.0
2014-04-04,33.32,33.8,33.18,33.65,9815400,28.6862516540692,29.0994989768169,28.5657211849344,28.9703591884582,11400901.4472829,0.0,1.0
2014-04-07,33.08,33.5579,32.855,33.27,10664700,28.4796279926953,28.891067358406,28.2859183101573,28.6432050579496,12387390.5969027,0.0,1.0
2014-04-08,33.62,33.99,33.14,33.18,13391500,28.9445312307865,29.2630760420712,28.5312839080388,28.5657211849344,15554656.1252001,0.0,1.0
2014-04-09,33.98,34.1699,33.455,33.63,10178800,29.2544667228473,29.4179576949093,28.802477463592,28.9531405500104,11823002.1855048,0.0,1.0
2014-04-10,33.19,34.0,32.89,34.0,12864600,28.5743305041583,29.2716853612951,28.316050927441,29.2716853612951,14942644.9007393,0.0,1.0
2014-04-11,32.56,33.15,32.5,32.76,7898700,28.3009846187992,28.813809585786,28.2488329272412,28.4748235906591,9087375.42047087,0.3125,1.0
2014-04-14,33.3,33.33,32.65,32.87,9738100,28.944188814681,28.97026466046,28.3792121561362,28.5704350251821,11203586.7398543,0.0,1.0
2014-04-15,33.01,33.075,32.353,32.83,9316500,28.6921223054841,28.7486199713385,28.1210612829241,28.5356672308101,10718540.1527868,0.0,1.0
2014-04-16,33.01,33.36,32.8,33.31,6410800,28.6921223054841,28.996340506239,28.5095913850311,28.952880763274,7375561.33864492,0.0,1.0
2014-04-17,33.01,33.29,32.99,33.06,7186800,28.6921223054841,28.935496866088,28.6747384082981,28.7355820484491,8268341.58429109,0.0,1.0
2014-04-21,32.98,33.09,32.64,33.07,4828800,28.6660464597051,28.761657894228,28.3705202075432,28.744273997042,5555486.1471343,0.0,1.0
2014-04-22,33.3,33.49,32.73,33.05,8483100,28.944188814681,29.1093358379479,28.4487477448801,28.726890099856,9759721.78072296,0.0,1.0
2014-04-23,33.5,33.595,33.12,33.31,7256000,29.1180277865409,29.2006012981744,28.787733740007,28.952880763274,8347955.4927946,0.0,1.0
2014-04-24,33.93,34.48,33.8,34.28,12376600,29.4917815760398,29.9698387486547,29.3787862443308,29.7959997767947,14239154.624052,0.0,1.0
2014-04-25,34.01,34.34,33.68,33.95,7511700,29.5613171647838,29.8481514683527,29.2744828612149,29.5091654732258,8642135.78765506,0.0,1.0
2014-04-28,33.89,34.05,33.51,34.04,7778300,29.4570137816678,29.5960849591558,29.1267197351339,29.5873930105628,8948856.42359485,0.0,1.0
2014-04-29,34.44,34.45,33.75,33.83,9046400,29.9350709542827,29.9437629028757,29.3353265013659,29.4048620901098,10407792.8018215,0.0,1.0
2014-04-30,34.37,34.4,34.0,34.25,6133200,29.8742273141317,29.9003031599107,29.5526252161908,29.7699239310157,7056185.31262511,0.0,1.0
2014-05-01,34.17,34.48,34.04,34.22,6567700,29.7003883422718,29.9698387486547,29.5873930105628,29.7438480852367,7556073.22078652,0.0,1.0
2014-05-02,34.68,34.95,34.11,34.31,9087400,30.1436777205146,30.3783603325255,29.6482366507138,29.8220756225737,10454962.8921199,0.0,1.0
2014-05-05,34.07,34.56,34.06,34.5599,7703700,29.6134688563418,30.0393743373986,29.6047769077488,30.0392874179127,8863029.86905205,0.0,1.0
2014-05-06,33.84,34.15,33.78,34.05,6739800,29.4135540387028,29.6830044450858,29.3614023471449,29.5960849591558,7754072.55103874,0.0,1.0
2014-05-07,33.99,34.28,33.855,34.05,7313900,29.5439332675978,29.7959997767947,29.4265919615923,29.5960849591558,8414568.86421588,0.0,1.0
2014-05-08,33.84,34.12,33.63,33.85,7345100,29.4135540387028,29.6569285993068,29.2310231182499,29.4222459872958,8450464.1524429,0.0,1.0
2014-05-09,33.91,33.98,33.635,33.81,6132500,29.4743976788538,29.5352413190048,29.2353690925464,29.3874781929238,7055379.96962002,0.0,1.0
2014-05-12,34.89,35.2333,34.46,34.51,9810400,30.3262086409676,30.6246032361652,29.9524548514687,29.9959145944337,11286767.1673804,0.0,1.0
2014-05-13,35.56,35.82,34.86,34.91,12955100,30.9085691966984,31.1345598601163,30.3001327951886,30.3435925381535,14904713.0932612,0.0,1.0
2014-05-14,35.5,35.88,35.42,35.63,12660500,30.8564175051404,31.1867115516743,30.7868819163964,30.9694128368494,14565778.7371177,0.0,1.0
2014-05-15,35.21,35.47,34.92,35.32,8285200,30.6043509959435,30.8303416593614,30.3522844867465,30.6999624304664,9532039.80828304,0.0,1.0
2014-05-16,34.99,35.21,34.52,35.2,8784700,30.4131281268975,30.6043509959435,30.0046065430267,30.5956590473505,10106709.5669174,0.0,1.0
2014-05-19,35.05,35.29,34.93,35.13,5532000,30.4652798184555,30.6738865846874,30.3609764353395,30.5348154071995,6364510.72025079,0.0,1.0
2014-05-20,34.44,34.87,34.17,34.87,10030500,29.9350709542827,30.3088247437816,29.7003883422718,30.3088247437816,11539990.0179818,0.0,1.0
2014-05-21,34.26,34.62,34.13,34.33,6907200,29.7786158796087,30.0915260289566,29.6656205478998,29.8394595197597,7946664.57825674,0.0,1.0
2014-05-22,34.3,34.52,34.21,34.42,6503600,29.8133836739807,30.0046065430267,29.7351561366437,29.9176870570967,7482326.81132014,0.0,1.0
2014-05-23,34.43,34.57,34.27,34.49,6173300,29.9263790056897,30.0480662859916,29.7873078282017,29.9785306972477,7102319.96191687,0.0,1.0
2014-05-27,33.96,34.46,33.91,34.44,6863800,29.5178574218188,29.9524548514687,29.4743976788538,29.9350709542827,7896733.31194095,0.0,1.0
2014-05-28,33.83,34.02,33.43,34.0,8029500,29.4048620901098,29.5700091133768,29.05718414639,29.5526252161908,9237859.51342259,0.0,1.0
2014-05-29,34.27,34.39,33.81,33.85,6381800,29.7873078282017,29.8916112113177,29.3874781929238,29.4222459872958,7342197.12843393,0.0,1.0
2014-05-30,34.05,34.08,33.67,33.94,10731300,29.5960849591558,29.6221608049348,29.2657909126219,29.5004735246328,12346253.4150808,0.0,1.0
2014-06-02,34.12,34.34,33.98,34.32,6475600,29.6569285993068,29.8481514683527,29.5352413190048,29.8307675711667,7450113.0911164,0.0,1.0
2014-06-03,34.07,34.09,33.7801,33.94,4343100,29.6134688563418,29.6308527535278,29.3614892666308,29.5004735246328,4996693.15060036,0.0,1.0
2014-06-04,34.51,34.62,33.84,33.97,8947300,29.9959145944337,30.0915260289566,29.4135540387028,29.5265493704118,10293779.2421005,0.0,1.0
2014-06-05,34.77,34.93,34.36,34.51,7490400,30.2219052578516,30.3609764353395,29.8655353655387,29.9959145944337,8617630.35050008,0.0,1.0
2014-06-06,34.93,34.98,34.33,34.52,7249700,30.3609764353395,30.4044361783045,29.8394595197597,30.0046065430267,8340707.40574877,0.0,1.0
2014-06-09,34.66,34.96,34.51,34.83,7586500,30.1262938233286,30.3870522811185,29.9959145944337,30.2740569494096,8728192.44019931,0.0,1.0
2014-06-10,34.36,34.68,34.08,34.54,8408200,29.8655353655387,30.1436777205146,29.6221608049348,30.0219904402126,9673550.07917799,0.0,1.0
2014-06-11,34.08,34.34,33.92,34.3,6362600,29.6221608049348,29.8481514683527,29.4830896274468,29.8133836739807,7320107.72029422,0.0,1.0
2014-06-12,33.67,34.01,33.52,33.87,7158400,29.2657909126219,29.5613171647838,29.1354116837269,29.4396298844818,8235667.66808445,0.0,1.0
2014-06-13,33.97,34.09,33.39,33.56,6436400,29.5265493704118,29.6308527535278,29.022416352018,29.1701794780989,7405013.88283119,0.0,1.0
2014-06-16,34.0,34.1,33.805,34.06,4635500,29.5526252161908,29.6395447021208,29.3831322186273,29.6047769077488,5333096.42872786,0.0,1.0
2014-06-17,34.05,34.11,33.8,33.96,5181600,29.5960849591558,29.6482366507138,29.3787862443308,29.5178574218188,5961379.02170127,0.0,1.0
2014-06-18,34.79,34.84,33.9,34.08,7674800,30.2392891550376,30.2827488980026,29.4657057302608,29.6221608049348,8829780.70784177,0.0,1.0
2014-06-19,34.61,34.99,34.56,34.99,7706400,30.0828340803636,30.4131281268975,30.0393743373986,30.4131281268975,8866136.19207171,0.0,1.0
2014-06-20,34.86,34.91,34.355,34.56,8908800,30.3001327951886,30.3435925381535,29.8611893912422,30.0393743373986,10249485.3768203,0.0,1.0
2014-06-23,36.04,36.12,35.0,35.02,13584500,31.3257827291622,31.3953183179062,30.4218200754905,30.4392039726765,15628831.5038407,0.0,1.0
2014-06-24,35.66,36.15,35.56,35.96,8812300,30.9954886826283,31.4213941636852,30.9085691966984,31.2562471404183,10138463.0911182,0.0,1.0
2014-06-25,35.77,36.04,35.463,35.61,7313500,31.0911001171513,31.3257827291622,30.8242572953463,30.9520289396634,8414108.66821297,0.0,1.0
2014-06-26,35.7,35.93,35.485,35.79,6065100,31.0302564770003,31.2301712946393,30.8433795822509,31.1084840143373,6977836.94312963,0.0,1.0
2014-06-27,36.07,36.14,35.58,35.64,8689300,31.3518585749412,31.4127022150922,30.9259530938844,30.9781047854424,9996952.82022328,0.0,1.0
2014-06-30,36.5,36.51,35.66,35.98,11355400,31.7256123644401,31.7343043130331,30.9954886826283,31.2736310376043,13064274.2286218,0.0,1.0
2014-07-01,36.85,37.32,36.83,36.88,11556400,32.029830565195,32.4383521490659,32.012446668009,32.055906410974,13295522.7200843,0.0,1.0
2014-07-02,37.83,37.99,36.99,37.03,14137300,32.8816415273088,33.0207127047967,32.151517845497,32.186285639869,16264822.3798629,0.0,1.0
2014-07-03,38.51,38.59,38.035,38.16,12172000,33.4726940316326,33.5422296203766,33.0598264734652,33.1684758308777,14003764.3685634,0.0,1.0
2014-07-07,38.67,38.895,38.29,38.47,12834200,33.6117652091205,33.807334052463,33.2814711625866,33.4379262372606,14765618.8513815,0.0,1.0
2014-07-08,38.74,38.9,38.43,38.48,12041400,33.6726088492715,33.8116800267595,33.4031584428886,33.4466181858536,13853510.3736131,0.0,1.0
2014-07-09,39.04,39.3,38.745,38.95,11054500,33.9333673070614,34.1593579704794,33.676954823568,33.8551397697245,12718091.7854325,0.0,1.0
2014-07-10,38.86,39.32,38.51,38.77,13141400,33.7769122323875,34.1767418676654,33.4726940316326,33.6986846950505,15119049.3816167,0.0,1.0
2014-07-11,38.71,38.81,38.31,38.63,9705600,33.9181563970237,34.0057775708729,33.5676717016269,33.8480594579443,11076774.6808599,0.3125,1.0
2014-07-14,38.7,38.73,38.51,38.63,6388400,33.9093942796388,33.9356806317935,33.7429140493253,33.8480594579443,7290931.76838172,0.0,1.0
2014-07-15,38.29,38.87,38.0,38.69,11065000,33.5501474668571,34.0583502751824,33.2960460626944,33.9006321622538,12628226.1625984,0.0,1.0
2014-07-16,38.83,39.0,38.62,38.62,8486700,34.0233018056427,34.1722578011863,33.8392973405594,33.8392973405594,9685672.56883183,0.0,1.0
2014-07-17,38.5,38.8451,38.33,38.6,14014500,33.7341519319404,34.0365326028939,33.5851959363967,33.8217731057896,15994421.6498631,0.0,1.0
2014-07-18,38.35,38.61,38.12,38.55,8637100,33.6027201711666,33.8305352231745,33.4011914713134,33.777962518865,9857320.57740433,0.0,1.0
2014-07-21,38.67,38.75,38.27,38.3,7194900,33.883107927484,33.9532048665634,33.5326232320872,33.558909584242,8211371.38881875,0.0,1.0
2014-07-22,38.72,39.04,38.67,38.91,9729300,33.9269185144086,34.207306270726,33.883107927484,34.0933987447221,11103822.93753,0.0,1.0
2014-07-23,38.55,39.05,38.28,38.7,11631600,33.777962518865,34.2160683881109,33.5413853494721,33.9093942796388,13274873.5140425,0.0,1.0
2014-07-24,37.53,38.14,37.3,38.12,16150300,32.8842265456032,33.4187157060833,32.68269784575,33.4011914713134,18431960.3247911,0.0,1.0
2014-07-25,37.99,38.22,37.35,37.43,11138800,33.2872839453095,33.4888126451626,32.7265084326746,32.796605371754,12712452.3795708,0.0,1.0
2014-07-28,38.06,38.2,37.72,38.05,7513000,33.3486187670039,33.4712884103928,33.0507067759166,33.339856649619,8574411.49205622,0.0,1.0
2014-07-29,37.91,38.26,37.88,38.04,7732200,33.2171870062301,33.5238611147023,33.1909006540754,33.3310945322341,8824579.33433743,0.0,1.0
2014-07-30,37.88,38.22,37.67,38.09,6046000,33.1909006540754,33.4888126451626,33.006896188992,33.3749051191587,6900158.64248261,0.0,1.0
2014-07-31,37.22,37.77,37.14,37.51,8271500,32.6126009066707,33.0945173628412,32.5425039675913,32.8667023108333,9440069.83316158,0.0,1.0
2014-08-01,36.78,37.42,36.47,37.12,10008800,32.2270677417342,32.7878432543691,31.9554421028017,32.5249797328215,11422809.7619716,0.0,1.0
2014-08-04,37.24,37.32,36.84,37.03,6426600,32.6301251414405,32.7002220805199,32.2796404460437,32.4461206763572,7334528.5365165,0.0,1.0
2014-08-05,36.93,37.15,36.695,36.9,5929600,32.358499502508,32.5512660849762,32.1525897439624,32.3322131503532,6767314.04010336,0.0,1.0
2014-08-06,36.7,37.53,36.57,36.59,9300600,32.1569708026548,32.8842265456032,32.0430632766509,32.0605875114207,10614557.6364992,0.0,1.0
2014-08-07,36.15,37.0,35.72,36.83,12685800,31.6750543464843,32.4198343242024,31.2982832989327,32.2708783286588,14478007.3613639,0.0,1.0
2014-08-08,36.49,36.569,36.01,36.13,5753200,31.9729663375715,32.0421870649124,31.5523847030954,31.6575301117144,6565992.83855955,0.0,1.0
2014-08-11,36.9,37.07,36.67,36.91,6954700,32.3322131503532,32.4811691458969,32.1306844505001,32.3409752677382,7937236.73682996,0.0,1.0
2014-08-12,36.88,37.07,36.68,36.74,4620900,32.3146889155834,32.4811691458969,32.139446567885,32.1920192721945,5273725.28465893,0.0,1.0
2014-08-13,36.39,36.87,36.32,36.83,7134600,31.8853451637223,32.3059267981985,31.8240103420279,32.2708783286588,8142552.40665838,0.0,1.0
2014-08-14,36.05,36.08,35.78,35.95,8077400,31.5874331726351,31.6137195247898,31.3508560032422,31.4998119987859,9218548.03486421,0.0,1.0
2014-08-15,36.1,36.14,35.7,36.14,6985600,31.6312437595597,31.6662922290993,31.2807590641629,31.6662922290993,7972502.18539969,0.0,1.0
2014-08-18,36.37,36.39,36.0,36.1,6405600,31.8678209289525,31.8853451637223,31.5436225857105,31.6312437595597,7310561.72680891,0.0,1.0
2014-08-19,36.29,36.57,36.12,36.27,5843800,31.7977239898731,32.0430632766509,31.6487679943295,31.7801997551033,6669392.50329804,0.0,1.0
2014-08-20,36.98,37.095,36.38,36.42,9754000,32.4023100894326,32.5030744393592,31.8765830463374,31.9116315158771,11132012.4708527,0.0,1.0
2014-08-21,36.68,36.9,36.45,36.86,5189100,32.139446567885,32.3322131503532,31.9379178680319,32.2971646808136,5922198.67874736,0.0,1.0
2014-08-22,36.44,36.62,36.3,36.62,4128300,31.9291557506469,32.0868738635755,31.8064861072581,32.0868738635755,4711532.40551787,0.0,1.0
2014-08-25,36.47,36.761,36.4,36.58,4373200,31.9554421028017,32.2104197187029,31.8941072811073,32.0518253940358,4991031.05777456,0.0,1.0
2014-08-26,36.39,36.625,36.3,36.54,6707500,31.8853451637223,32.091254922268,31.8064861072581,32.0167769244961,7655113.14827195,0.0,1.0
2014-08-27,36.44,36.65,36.26,36.58,5740300,31.9291557506469,32.1131602157302,31.7714376377184,32.0518253940358,6551270.36973917,0.0,1.0
2014-08-28,36.16,36.17,35.63,36.14,7663200,31.6838164638692,31.6925785812541,31.2194242424685,31.6662922290993,8745831.24529818,0.0,1.0
2014-08-29,36.37,36.48,36.16,36.3,4573100,31.8678209289525,31.9642042201866,31.6838164638692,31.8064861072581,5219172.26065783,0.0,1.0
2014-09-02,35.49,36.22,35.45,36.04,10918600,31.0967545990796,31.7363891681787,31.0617061295399,31.5786710552502,12461143.2606369,0.0,1.0
2014-09-03,35.3,35.655,35.21,35.62,6491200,30.9302743687661,31.2413295359307,30.8514153123018,31.2106621250835,7408255.00828369,0.0,1.0
2014-09-04,35.22,35.67,35.05,35.32,6082900,30.8601774296867,31.2544727120081,30.7112214341431,30.9477986035359,6942271.75096884,0.0,1.0
2014-09-05,35.02,35.19,34.73,35.16,12034600,30.6849350819884,30.833891077532,30.4308336778257,30.8076047253772,13734808.0050978,0.0,1.0
2014-09-08,34.91,35.02,34.74,34.96,7045300,30.5885517907542,30.6849350819884,30.4395957952106,30.6323623776788,8040636.40156845,0.0,1.0
2014-09-09,34.44,35.0,34.2,34.68,7772800,30.176732273663,30.6674108472185,29.966441456425,30.3870230909011,8870915.16643879,0.0,1.0
2014-09-10,34.56,34.62,33.91,34.35,7824900,30.2818776822821,30.3344503865916,29.7123400522623,30.0978732171987,8930375.68004667,0.0,1.0
2014-09-11,34.56,34.73,34.12,34.35,6740500,30.2818776822821,30.4308336778257,29.8963445173456,30.0978732171987,7692775.27781244,0.0,1.0
2014-09-12,34.24,34.61,34.1,34.39,6369900,30.0014899259646,30.3256882692067,29.8788202825758,30.1329216867384,7269818.150306,0.0,1.0
2014-09-15,34.32,34.39,34.11,34.24,4811400,30.071586865044,30.1329216867384,29.8875823999607,30.0014899259646,5491138.48700642,0.0,1.0
2014-09-16,34.89,35.1,34.12,34.3,9558000,30.5710275559844,30.7550320210677,29.8963445173456,30.0540626302741,10908322.2469151,0.0,1.0
2014-09-17,34.51,34.9,34.4,34.87,8450400,30.2380670953575,30.5797896733693,30.1416838041233,30.5535033212146,9644244.22633725,0.0,1.0
2014-09-18,34.31,34.6499,34.17,34.41,9330700,30.0628247476591,30.3606491175725,29.9401551042702,30.1504459215083,10648910.0637467,0.0,1.0
2014-09-19,34.06,34.3767,33.8,34.36,8586800,29.8437718130361,30.1212680706165,29.6159567610282,30.1066353345837,9799914.36177137,0.0,1.0
2014-09-22,33.17,33.69,33.08,33.63,10335110,29.0639433657782,29.5195734697941,28.985084309314,29.4670007654845,11795219.7465281,0.0,1.0
2014-09-23,32.96,33.21,32.64,33.04,9044407,28.8799389006949,29.0989918353179,28.5995511443775,28.9500358397743,10322170.547003,0.0,1.0
2014-09-24,33.25,33.4,32.8,33.1,10351897,29.1340403048576,29.2654720656314,28.7397450225362,29.0026085440838,11814378.3576976,0.0,1.0
2014-09-25,32.67,33.0,32.436,32.99,9133759,28.6258374965323,28.9149873702346,28.4208039497251,28.9062252528497,10424145.8984789,0.0,1.0
2014-09-26,32.87,32.915,32.58,32.65,5333803,28.8010798442306,28.8405093724628,28.546978440068,28.6083132617624,6087344.8342292,0.0,1.0
2014-09-29,32.4,32.75,32.3,32.42,7360160,28.3892603271394,28.6959344356116,28.3016391532902,28.4067845619093,8399978.76845103,0.0,1.0
2014-09-30,32.65,32.78,32.29,32.69,12312425,28.6083132617624,28.7222207877664,28.2928770359053,28.6433617313021,14051883.1911461,0.0,1.0
2014-10-01,31.88,32.8,31.84,32.8,13881245,27.9336302231236,28.7397450225362,27.8985817535839,28.7397450225362,15842340.8295019,0.0,1.0
2014-10-02,32.07,32.12,31.25,31.9,14230744,28.1001104534371,28.1439210403617,27.3816168278737,27.9511544578934,16241215.8783588,0.0,1.0
2014-10-03,32.32,32.43,31.84,32.17,12907039,28.3191633880601,28.4155466792942,27.8985817535839,28.1877316272863,14730502.26674,0.0,1.0
2014-10-06,32.49,32.91,31.95,32.46,15101202,28.4681193836037,28.8361283137703,27.994965044818,28.4418330314489,17234649.270952,0.0,1.0
2014-10-07,31.6,32.42,31.57,32.19,12799560,27.6882909363459,28.4067845619093,27.6620045841911,28.2052558620561,14607838.9933799,0.0,1.0
2014-10-08,32.3,32.34,31.26,31.67,11356092,28.3016391532902,28.3366876228299,27.3903789452586,27.7496257580403,12960442.6659986,0.0,1.0
2014-10-09,31.14,32.35,31.04,32.34,13001854,27.2852335366396,28.3454497402148,27.1976123627904,28.3366876228299,14838712.4125698,0.0,1.0
2014-10-10,30.66,31.47,30.46,30.78,13808319,27.1384680704422,27.8554334695634,26.961439576832,27.2446851666083,15600109.0201958,0.3125,1.0
2014-10-13,30.72,31.595,30.7,31.06,11839063,27.1915766185252,27.9660762780698,27.1738737691642,27.4925250576625,13375319.1461586,0.0,1.0
2014-10-14,30.79,31.54,30.62,31.12,12610086,27.2535365912888,27.917393442327,27.1030623717201,27.5456336057456,14246391.3495947,0.0,1.0
2014-10-15,30.03,30.5,29.43,30.4,20231764,26.5808283155701,26.996845275554,26.0497428347395,26.9083310287489,22857070.7318445,0.0,1.0
2014-10-16,30.24,30.749,29.42,29.49,13667159,26.7667082338608,27.2172457500987,26.040891410059,26.1028513828225,15440631.8681043,0.0,1.0
2014-10-17,30.34,30.9351,30.34,30.64,12102673,26.8552224806659,27.381970763403,26.8552224806659,27.1207652210811,13673135.6101912,0.0,1.0
2014-10-20,30.76,30.94,30.46,30.55,9478172,27.2269823172473,27.3863079614964,26.961439576832,27.0411023989566,10708075.0750448,0.0,1.0
2014-10-21,31.5,31.75,31.28,31.6,11305901,27.881987743605,28.1032733606177,27.6872564006337,27.97050199041,12772973.1744711,0.0,1.0
2014-10-22,30.89,31.68,30.89,31.57,10493955,27.3420508380939,28.0413133878541,27.3420508380939,27.9439477163685,11855667.7357344,0.0,1.0
2014-10-23,30.96,31.18,30.76,31.02,10839499,27.4040108108574,27.5987421538286,27.2269823172473,27.4571193589405,12246050.089392,0.0,1.0
2014-10-24,30.8,30.96,30.565,30.76,10725354,27.2623880159693,27.4040108108574,27.0543795359773,27.2269823172473,12117093.4478116,0.0,1.0
2014-10-27,30.29,30.6,30.19,30.47,15254723,26.8109653572633,27.0853595223591,26.7224511104582,26.9702910015125,17234200.76498,0.0,1.0
2014-10-28,29.03,30.04,28.64,29.98,27699868,25.6956858475191,26.5896797402506,25.3504802849792,26.5365711921675,31294248.1010927,0.0,1.0
2014-10-29,28.99,29.41,28.7,29.22,25454710,25.6602801487971,26.0320399853785,25.4035888330623,25.8638629164488,28757754.7330321,0.0,1.0
2014-10-30,28.08,28.64,28.06,28.63,16474462,24.8548005028707,25.3504802849792,24.8370976535097,25.3416288602987,18612215.0892569,0.0,1.0
2014-10-31,28.5,28.53,27.72,28.2,14970960,25.2265603394521,25.2531146134936,24.5361492143724,24.9610175990368,16913616.2147609,0.0,1.0
2014-11-03,27.79,28.78,27.6,28.7,18722801,24.5981091871359,25.4744002305064,24.4299321182062,25.4035888330623,21152302.2290715,0.0,1.0
2014-11-04,27.79,28.14,27.6,27.68,10305044,24.5981091871359,24.9079090509538,24.4299321182062,24.5007435156503,11642243.3359133,0.0,1.0
2014-11-05,27.13,27.82,27.1,27.72,16167088,24.0139151582223,24.6246634611775,23.9873608841808,24.5361492143724,18264955.7371248,0.0,1.0
2014-11-06,27.57,27.78,27.07,27.21,13549835,24.4033778441647,24.5892577624554,23.9608066101392,24.0847265556664,15308083.7142932,0.0,1.0
2014-11-07,28.34,28.39,27.75,27.75,14414204,25.0849375445639,25.1291946679665,24.5627034884139,24.5627034884139,16284614.6471082,0.0,1.0
2014-11-10,28.02,28.55,27.95,28.39,11416135,24.8016919547876,25.2708174628547,24.7397319820241,25.1291946679665,12897511.3183055,0.0,1.0
2014-11-11,28.43,28.51,27.9,27.95,10499055,25.1646003666885,25.2354117641326,24.6954748586215,24.7397319820241,11861429.5200619,0.0,1.0
2014-11-12,28.56,28.98,28.4,28.48,11476442,25.2796688875352,25.6514287241166,25.138046092647,25.2088574900911,12965643.8530971,0.0,1.0
2014-11-13,27.9,28.71,27.82,28.61,11509580,24.6954748586215,25.4124402577428,24.6246634611775,25.3239260109377,13003081.8940861,0.0,1.0
2014-11-14,28.3,28.3399,27.6,27.76,12669156,25.0495318458419,25.0848490303171,24.4299321182062,24.5715549130944,14313126.3692465,0.0,1.0
2014-11-17,28.42,28.58,27.97,28.23,10184790,25.155748942008,25.2973717368962,24.7574348313851,24.9875718730783,11506384.9805179,0.0,1.0
2014-11-18,28.19,28.6,28.02,28.5,11127478,24.9521661743563,25.3150745862572,24.8016919547876,25.2265603394521,12571397.7146552,0.0,1.0
2014-11-19,28.08,28.263,27.67,28.18,9737807,24.8548005028707,25.016781574524,24.4918920909698,24.9433147496758,11001400.7365868,0.0,1.0
2014-11-20,28.57,28.62,27.75,27.8,8810237,25.2885203122157,25.3327774356182,24.5627034884139,24.6069606118164,9953467.73881473,0.0,1.0
2014-11-21,29.59,29.92,29.25,29.75,17094917,26.1913656296276,26.4834626440845,25.8904171904903,26.3329884245158,19313181.3431598,0.0,1.0
2014-11-24,29.11,29.75,29.01,29.71,10753623,25.7664972449632,26.3329884245158,25.6779829981581,26.2975827257938,12149030.6794103,0.0,1.0
2014-11-25,29.28,29.38,29.05,29.06,7990656,25.9169714645318,26.0054857113369,25.7133886968801,25.7222401215606,9027536.57001129,0.0,1.0
2014-11-26,29.34,29.68,29.1389,29.26,7975084,25.9700800126149,26.2710284517522,25.7920778622899,25.8992686151708,9009943.92186472,0.0,1.0
2014-11-28,26.85,27.38,26.638,27.36,21626481,23.766075267168,24.235200775235,23.5784250639412,24.217497925874,24432768.4871122,0.0,1.0
2014-12-01,26.2,26.75,25.5,26.71,21161543,23.1907326629349,23.6775610203629,22.5711329352993,23.6421553216409,23907499.3730635,0.0,1.0
2014-12-02,25.87,26.49,25.45,25.76,17127590,22.8986356484781,23.4474239786697,22.5268758118967,22.8012699769925,19350094.0449895,0.0,1.0
2014-12-03,26.7,26.89,26.06,26.13,14662664,23.6333038969604,23.8014809658901,23.0668127174078,23.1287726901713,16565315.2224032,0.0,1.0
2014-12-04,26.43,26.835,26.29,26.6,8874853,23.3943154305866,23.7527981301473,23.2703954850595,23.5447896501553,10026468.4164823,0.0,1.0
2014-12-05,26.01,26.37,25.84,26.22,9935791,23.0225555940052,23.3412068825036,22.8720813744366,23.2084355122959,11225075.4637027,0.0,1.0
2014-12-08,25.13,26.15,25.07,25.92,14821177,22.2436302221204,23.1464755395324,22.1905216740373,22.9428927718807,16744397.1281094,0.0,1.0
2014-12-09,25.13,25.13,24.3849,24.64,21675861,22.2436302221204,22.2436302221204,21.5841105691756,21.8099104127754,24488556.1165418,0.0,1.0
2014-12-10,23.96,25.01,23.95,24.92,16761451,21.2080135345008,22.1374131259543,21.1991621098203,22.0577503038297,18936444.2505036,0.0,1.0
2014-12-11,22.98,23.825,22.86,23.33,26715048,20.3405739158109,21.0885193013139,20.2343568196447,20.6503737796287,30181636.2498406,0.0,1.0
2014-12-12,21.78,22.99,21.77,22.98,27922426,19.2784029541497,20.3494253404914,19.2695515294692,20.3405739158109,31545685.590574,0.0,1.0
2014-12-15,21.03,22.12,21.03,22.09,22011513,18.6145461031115,19.579351393287,18.6145461031115,19.5527971192455,24867762.8681273,0.0,1.0
2014-12-16,21.19,21.95,20.94,21.27,23218821,18.7561688979997,19.4288771737184,18.5348832809869,18.8269802954437,26231733.1255463,0.0,1.0
2014-12-17,22.13,22.24,21.22,21.29,22364904,19.5882028179675,19.6855684894531,18.7827231720412,18.8446831448047,25267010.4613178,0.0,1.0
2014-12-18,22.82,22.83,22.161,22.59,21203971,20.1989511209227,20.2078025456032,19.6156422344771,19.995368353271,23955432.8996216,0.0,1.0
2014-12-19,23.4,23.47,22.708,22.9,23998380,20.7123337523923,20.7742937251558,20.099815164501,20.2697625183668,27112448.9742803,0.0,1.0
2014-12-22,22.55,23.52,22.36,23.48,14566667,19.9599626545489,20.8185508485584,19.7917855856193,20.7831451498363,16456861.4949357,0.0,1.0
2014-12-23,22.84,23.18,22.52,22.64,11175829,20.2166539702837,20.517602409421,19.9334083805074,20.0396254766735,12626022.8193646,0.0,1.0
2014-12-24,22.91,22.995,22.51,22.67,5623270,20.2786139430473,20.3538510528316,19.9245569558269,20.0661797507151,6352954.69709211,0.0,1.0
2014-12-26,23.51,23.89,23.01,23.05,11105658,20.8096994238779,21.1460535617372,20.3671281898524,20.4025338885744,12546746.3158267,0.0,1.0
2014-12-29,23.26,23.75,23.19,23.58,12152461,20.5884138068651,21.0221336162101,20.5264538341016,20.8716593966414,13729384.182367,0.0,1.0
2014-12-30,23.58,23.77,23.24,23.27,14736631,20.8716593966414,21.0398364655711,20.5707109575041,20.5972652315456,16648880.3010994,0.0,1.0
2014-12-31,23.36,23.67,23.19,23.55,12414512,20.6769280536702,20.951322218766,20.5264538341016,20.8451051225999,14025439.348014,0.0,1.0
2015-01-02,23.55,23.72,23.28,23.35,9329131,20.8451051225999,20.9955793421686,20.6061166562261,20.6680766289897,10539694.2715249,0.0,1.0
2015-01-05,22.15,23.07,21.95,23.07,23786919,19.6059056673286,20.4202367379354,19.4288771737184,20.4202367379354,26873548.4496386,0.0,1.0
2015-01-06,22.53,22.79,22.11,22.2,15755054,19.9422598051879,20.1723968468812,19.5704999686065,19.6501627907311,17799455.5324998,0.0,1.0
2015-01-07,22.86,22.9,22.39,22.8,11748879,20.2343568196447,20.2697625183668,19.8183398596608,20.1812482715617,13273432.7230628,0.0,1.0
2015-01-08,23.37,23.5,22.82,23.05,10886498,20.6857794783507,20.8008479991973,20.1989511209227,20.4025338885744,12299147.7563738,0.0,1.0
2015-01-09,23.45,23.614,23.075,23.52,9866624,20.7565908757948,20.9017542405552,20.4246624502757,20.8185508485584,11146933.2408442,0.0,1.0
2015-01-12,23.07,23.17,22.445,23.02,15451472,20.4202367379354,20.5087509847405,19.8670226954036,20.3759796145329,17456480.2364794,0.0,1.0
2015-01-13,21.04,22.7,20.95,22.58,30319201,18.9000045490579,20.391164603784,18.8191585219945,20.2833699010327,33752160.6084374,0.3125,1.0
2015-01-14,18.74,19.36,17.85,19.26,60262582,16.8339394129917,17.39087871054,16.034462034253,17.3010497915806,67085948.1535522,0.0,1.0
2015-01-15,18.33,19.3,18.32,19.08,25344746,16.4656408452582,17.3369813591644,16.4566579533622,17.1393577374537,28214461.7719988,0.0,1.0
2015-01-16,19.24,19.325,18.57,18.63,25455687,17.2830840077887,17.3594385889042,16.6812302507607,16.7351276021364,28337964.3158179,0.0,1.0
2015-01-20,19.27,19.35,18.86,19.24,16862117,17.3100326834765,17.3818958186441,16.941734115743,17.2830840077887,18771368.057564,0.0,1.0
2015-01-21,19.85,20.06,19.09,19.11,21353915,17.8310404134411,18.0196811432558,17.1483406293496,17.1663064131415,23771759.9714754,0.0,1.0
2015-01-22,20.02,20.56,19.74,20.48,19039288,17.983749575672,18.4688257380528,17.7322286025857,18.3969626028853,21195054.1324059,0.0,1.0
2015-01-23,19.24,19.86,19.19,19.76,23159088,17.2830840077887,17.840023305337,17.238169548309,17.7501943863776,25781327.7375263,0.0,1.0
2015-01-26,19.56,19.61,18.96,19.15,16284214,17.5705365484588,17.6154510079385,17.0315630347024,17.2022379807253,18128030.6928327,0.0,1.0
2015-01-27,18.38,18.86,18.01,18.2,33844730,16.5105553047379,16.941734115743,16.1781883045881,16.3488632506109,37676875.5452756,0.0,1.0
2015-01-28,17.42,18.32,17.4,18.28,27397839,15.6481976827276,16.4566579533622,15.6302318989357,16.4207263857785,30500020.8367005,0.0,1.0
2015-01-29,16.83,17.42,16.43,17.42,33262023,15.1182070608672,15.6481976827276,14.7588913850296,15.6481976827276,37028190.236858,0.0,1.0
2015-01-30,16.81,17.26,16.61,16.74,27272765,15.1002412770753,15.5044714123926,14.9205834391565,15.0373610338037,30360785.0522238,0.0,1.0
2015-02-02,17.45,17.5,16.81,16.98,21216023,15.6751463584154,15.7200608178951,15.1002412770753,15.2529504393063,23618254.8401689,0.0,1.0
2015-02-03,18.98,19.26,18.14,18.3,33141642,17.0495288184943,17.3010497915806,16.2949658992353,16.4386921695703,36894178.8278435,0.0,1.0
2015-02-04,18.29,18.55,18.01,18.46,22443481,16.4297092776744,16.6632644669689,16.1781883045881,16.5824184399054,24984694.5282104,0.0,1.0
2015-02-05,19.59,19.62,18.11,18.23,35374188,17.5974852241466,17.6244338998344,16.2680172235475,16.3758119262988,39379509.8613931,0.0,1.0
2015-02-06,18.85,19.48,18.83,19.24,22365445,16.9327512238471,17.4986734132913,16.9147854400552,17.2830840077887,24897822.7268974,0.0,1.0
2015-02-09,19.51,19.78,18.85,18.93,19437246,17.5256220889791,17.7681601701695,16.9327512238471,17.0046143590146,21638071.8204845,0.0,1.0
2015-02-10,18.71,19.26,18.475,19.25,16436650,16.8069907373039,17.3010497915806,16.5958927777493,17.2920668996847,18297726.6011948,0.0,1.0
2015-02-11,18.6,18.75,18.07,18.66,18737695,16.7081789264486,16.8429223048877,16.2320856559637,16.7620762778242,20859312.5878189,0.0,1.0
2015-02-12,19.47,19.57,18.93,19.01,17414758,17.4896905213953,17.5795194403547,17.0046143590146,17.0764774941821,19386583.0756249,0.0,1.0
2015-02-13,20.29,20.5,19.76,19.77,19529873,18.2262876568624,18.4149283866772,17.7501943863776,17.7591772782735,21741186.7205335,0.0,1.0
2015-02-17,20.95,21.165,19.96,20.11,27485397,18.8191585219945,19.0122906977572,17.9298522242964,18.0645956027355,30597492.787843,0.0,1.0
2015-02-18,21.29,21.58,20.67,20.87,19407224,19.1245768464564,19.3850807114387,18.5676375489081,18.747295386827,21604650.5121267,0.0,1.0
2015-02-19,21.11,21.26,20.91,20.96,18729703,18.9628847923295,19.0976281707686,18.7832269544107,18.8281414138904,20850415.6756747,0.0,1.0
2015-02-20,21.28,21.3,20.91,21.12,12711199,19.1155939545605,19.1335597383524,18.7832269544107,18.9718676842255,14150453.0470248,0.0,1.0
2015-02-23,20.59,21.07,20.38,21.07,15352706,18.4957744137406,18.9269532247458,18.3071336839259,18.9269532247458,17091050.6080329,0.0,1.0
2015-02-24,21.22,21.4,20.85,21.07,12362156,19.0616966031849,19.2233886573118,18.7293296030351,18.9269532247458,13761888.8696492,0.0,1.0
2015-02-25,21.5,21.66,21.08,21.27,11321083,19.3132175762712,19.4569438466062,18.9359361166417,19.1066110626646,12602938.0417198,0.0,1.0
2015-02-26,21.11,21.9,21.04,21.9,14163530,18.9628847923295,19.6725332521088,18.9000045490579,19.6725332521088,15767227.4853952,0.0,1.0
2015-02-27,21.63,21.79,21.08,21.26,12563679,19.4299951709184,19.5737214412534,18.9359361166417,19.0976281707686,13986229.7638006,0.0,1.0
2015-03-02,21.13,21.45,20.75,21.45,15066157,18.9808505761214,19.2683031167915,18.6395006840757,19.2683031167915,16772056.454124,0.0,1.0
2015-03-03,20.99,21.63,20.97,20.99,11164002,18.8550900895782,19.4299951709184,18.8371243057864,18.8550900895782,12428071.1928034,0.0,1.0
2015-03-04,20.87,20.97,20.12,20.65,19095478,18.747295386827,18.8371243057864,18.0735784946314,18.5496717651163,21257606.3713183,0.0,1.0
2015-03-05,20.19,20.92,20.14,20.88,17984482,18.136458737903,18.7922098463067,18.0915442784233,18.7562782787229,20020815.354717,0.0,1.0
2015-03-06,19.44,20.15,19.34,19.99,20089239,17.4627418457075,18.1005271703193,17.3729129267481,17.9568008999842,22363888.1918189,0.0,1.0
2015-03-09,19.62,19.77,19.32,19.32,10402525,17.6244338998344,17.7591772782735,17.3549471429562,17.3549471429562,11580374.2497464,0.0,1.0
2015-03-10,18.84,19.435,18.8,19.07,15698112,16.9237683319511,17.4582503997595,16.8878367643674,17.1303748455577,17475565.9779174,0.0,1.0
2015-03-11,18.81,18.88,18.27,18.84,13761424,16.8968196562633,16.9596998995349,16.4117434938825,16.9237683319511,15319592.1307031,0.0,1.0
2015-03-12,18.89,19.63,18.81,19.38,13714432,16.9686827914308,17.6334167917304,16.8968196562633,17.4088444943319,15267279.3559927,0.0,1.0
2015-03-13,18.14,18.52,17.88,18.52,18201824,16.2949658992353,16.636315791281,16.0614107099409,16.636315791281,20262766.3906615,0.0,1.0
2015-03-16,17.97,18.28,17.53,18.05,17288038,16.1422567370043,16.4207263857785,15.747009493583,16.2141198721718,19245514.9191026,0.0,1.0
2015-03-17,17.42,17.85,17.36,17.77,20518628,15.6481976827276,16.034462034253,15.594300331352,15.9625988990855,22841895.7254441,0.0,1.0
2015-03-18,18.23,18.39,17.02,17.12,24493105,16.3758119262988,16.5195381966338,15.28888200689,15.3787109258494,27266391.8075981,0.0,1.0
2015-03-19,17.26,18.05,17.09,18.04,24100705,15.5044714123926,16.2141198721718,15.3517622501616,16.2051369802759,26829561.4365487,0.0,1.0
2015-03-20,18.41,18.83,17.36,17.38,39102918,16.5375039804257,16.9147854400552,15.594300331352,15.6122661151439,43530433.6877003,0.0,1.0
2015-03-23,19.33,19.43,18.52,18.6,22825845,17.3639300348522,17.4537589538116,16.636315791281,16.7081789264486,25410352.5506261,0.0,1.0
2015-03-24,19.18,19.43,18.53,18.85,36477927,17.2291866564131,17.4537589538116,16.645298683177,16.9327512238471,40608222.1878753,0.0,1.0
2015-03-25,19.09,19.55,18.99,19.16,21109752,17.1483406293496,17.5615536565629,17.0585117103902,17.2112208726212,23499951.0675853,0.0,1.0
2015-03-26,19.5,20.0,19.26,19.54,21683363,17.5166391970832,17.9657837918802,17.3010497915806,17.5525707646669,24138510.4609797,0.0,1.0
2015-03-27,18.8,19.14,18.66,19.1,20852768,16.8878367643674,17.1932550888293,16.7620762778242,17.1573235212456,23213869.4771832,0.0,1.0
2015-03-30,19.38,19.56,18.81,18.85,15990776,17.4088444943319,17.5705365484588,16.8968196562633,16.9327512238471,17801367.5164311,0.0,1.0
2015-03-31,18.95,19.18,18.79,19.18,11830161,17.0225801428065,17.2291866564131,16.8788538724714,17.2291866564131,13169657.5412944,0.0,1.0
2015-04-01,18.97,19.3,18.79,19.06,3540139,17.0405459265983,17.3369813591644,16.8788538724714,17.1213919536618,3940979.18689193,0.0,1.0
2015-04-02,19.0,19.07,18.74,18.8,14145924,17.0674946022862,17.1303748455577,16.8339394129917,16.8878367643674,15747628.0065147,0.0,1.0
2015-04-06,19.15,19.395,19.14,19.27,13762660,17.2022379807253,17.4223188321758,17.1932550888293,17.3100326834765,15320968.0795782,0.0,1.0
2015-04-07,18.98,19.34,18.93,19.22,12553161,17.0495288184943,17.3729129267481,17.0046143590146,17.2651182239968,13974520.8396346,0.0,1.0
2015-04-08,18.82,19.4,18.79,19.28,11944069,16.9058025481592,17.4268102781238,16.8788538724714,17.3190155753725,13296463.0303503,0.0,1.0
2015-04-09,18.78,19.2,18.67,18.71,12318262,16.8698709805755,17.247152440205,16.7710591697201,16.8069907373039,13713024.8729447,0.0,1.0
2015-04-10,18.3,18.9,18.23,18.74,13735819,16.4386921695703,16.9776656833268,16.3758119262988,16.8339394129917,15291087.9470876,0.0,1.0
2015-04-13,18.26,18.47,18.11,18.41,10781565,16.4476750614663,16.6368323321622,16.3125627252549,16.5827873976777,11969556.5582537,0.05,1.0
2015-04-14,18.95,18.97,18.27,18.45,16930773,17.0691918080387,17.0872067862002,16.456682550547,16.6188173540007,18796329.196963,0.0,1.0
2015-04-15,20.67,21.07,19.03,19.04,42863488,18.6184799299293,18.9787794931596,17.1412517206847,17.1502592097655,47586500.0953042,0.0,1.0
2015-04-16,20.83,21.21,20.49,20.72,25937764,18.7625997552214,19.1048843402903,18.4563451264756,18.6635173753331,28795776.2340288,0.0,1.0
2015-04-17,20.67,20.77,20.36,20.51,17226569,18.6184799299293,18.7085548207368,18.3392477684257,18.4743601046371,19124718.1601335,0.0,1.0
2015-04-20,20.66,21.19,20.55,20.65,15294790,18.6094724408485,19.0868693621287,18.5103900609601,18.6004649517677,16980081.644141,0.0,1.0
2015-04-21,20.23,20.625,20.04,20.56,19519108,18.2221504103758,18.5779462290658,18.0510081178414,18.5193975500409,21669865.8471811,0.0,1.0
2015-04-22,20.57,20.79,20.2,20.45,15809986,18.5284050391217,18.7265697988984,18.1951279431336,18.4203151701526,17552045.7013615,0.0,1.0
2015-04-23,20.07,20.57,19.55,19.83,26066501,18.0780305850837,18.5284050391217,17.6096411528842,17.8618508471455,28938698.4167213,0.0,1.0
2015-04-24,20.82,21.27,20.44,20.45,23043247,18.7535922661406,19.1589292747748,18.4113076810718,18.4203151701526,25582320.2153223,0.0,1.0
2015-04-27,21.82,22.12,21.155,21.25,25999974,19.6543411742166,19.9245658466393,19.0553431503461,19.1409142966133,28864840.9860837,0.0,1.0
2015-04-28,22.68,22.82,22.33,22.46,32509486,20.4289852351619,20.5550900822925,20.1137231173353,20.2308204753852,36091618.5504383,0.0,1.0
2015-04-29,22.89,23.1,22.39,22.46,21388936,20.6181425058578,20.8072997765537,20.1677680518198,20.2308204753852,23745725.1496299,0.0,1.0
2015-04-30,23.27,23.66,22.42,22.68,25068584,20.9604270909266,21.3117191650763,20.1947905190621,20.4289852351619,27830823.6349115,0.0,1.0
2015-05-01,23.66,23.95,23.29,23.38,20194880,21.3117191650763,21.5729363484183,20.9784420690882,21.059509470815,22420099.340601,0.0,1.0
2015-05-04,23.39,23.97,23.25,23.82,13366071,21.0685169598958,21.5909513265798,20.9424121127651,21.4558389903684,14838842.3012925,0.0,1.0
2015-05-05,23.35,23.75,23.23,23.57,16119766,21.0324870035727,21.3927865668031,20.9243971346036,21.2306517633494,17895959.5237626,0.0,1.0
2015-05-06,23.26,23.67,23.04,23.65,13922728,20.9514196018459,21.320726654157,20.7532548420692,21.3027116759955,15456835.8342395,0.0,1.0
2015-05-07,22.91,23.02,22.48,22.74,15409355,20.6361574840193,20.7352398639077,20.2488354535467,20.4830301696464,17107270.2523901,0.0,1.0
2015-05-08,23.29,23.61,23.12,23.27,15817827,20.9784420690882,21.2666817196725,20.8253147547153,20.9604270909266,17560750.6799961,0.0,1.0
2015-05-11,22.97,23.6,22.87,23.4,15974187,20.6902024185039,21.2576742305917,20.6001275276963,21.0775244489765,17734339.5665306,0.0,1.0
2015-05-12,22.73,23.1,22.66,22.98,13758013,20.4740226805656,20.8072997765537,20.4109702570003,20.6992099075846,15273971.3327973,0.0,1.0
2015-05-13,22.61,23.0,22.46,22.82,14307626,20.3659328115965,20.7172248857461,20.2308204753852,20.5550900822925,15884144.7063893,0.0,1.0
2015-05-14,22.8,23.2955,22.66,22.78,14058745,20.537075104131,20.9833961880826,20.4109702570003,20.5190601259694,15607840.1804902,0.0,1.0
2015-05-15,22.83,22.96,22.47,22.77,9021534,20.5640975713732,20.6811949294231,20.2398279644659,20.5100526368887,10015592.4909982,0.0,1.0
2015-05-18,22.13,22.68,22.04,22.64,12559170,19.9335733357201,20.4289852351619,19.8525059339933,20.3929552788388,13943031.0571539,0.0,1.0
2015-05-19,21.29,21.85,21.2,21.72,22237977,19.1769442529363,19.6813636414588,19.0958768512095,19.564266283409,24688319.6866731,0.0,1.0
2015-05-20,21.08,21.38,20.88,21.38,12735264,18.9877869822404,19.2580116546632,18.8076372006252,19.2580116546632,14138528.3799052,0.0,1.0
2015-05-21,21.35,21.56,20.85,21.24,17040382,19.2309891874209,19.4201464581168,18.7806147333829,19.1319068075325,18918015.7169435,0.0,1.0
2015-05-22,20.99,21.3,20.9,21.19,12275153,18.9067195805135,19.1859517420171,18.8256521787867,19.0868693621287,13627718.9902132,0.0,1.0
2015-05-26,20.08,20.75,19.87,20.7,27624051,18.0870380741645,18.6905398425753,17.8978808034685,18.6455023971715,30667870.6488886,0.0,1.0
2015-05-27,20.15,20.36,19.9,20.03,14151411,18.1500904977298,18.3392477684257,17.9249032707108,18.0420006287607,15710716.7970136,0.0,1.0
2015-05-28,20.16,20.24,19.72,20.07,13264672,18.1590979868105,18.2311578994566,17.7627684672571,18.0780305850837,14726270.4190611,0.0,1.0
2015-05-29,19.65,20.07,19.65,20.05,13435606,17.6997160436918,18.0780305850837,17.6997160436918,18.0600156069222,14916039.1753343,0.0,1.0
2015-06-01,19.35,19.75,19.3,19.75,11544089,17.429491371269,17.7897909344994,17.3844539258652,17.7897909344994,12816101.0204933,0.0,1.0
2015-06-02,20.46,20.68,19.51,19.52,16641817,18.4293226592333,18.62748741901,17.5736111965612,17.5826186856419,18475533.914938,0.0,1.0
2015-06-03,19.87,20.65,19.8,20.46,17067484,17.8978808034685,18.6004649517677,17.8348283799032,18.4293226592333,18948104.0132013,0.0,1.0
2015-06-04,19.52,19.7,19.4,19.65,14532351,17.5826186856419,17.7447534890956,17.4745288166728,17.6997160436918,16133631.5478222,0.0,1.0
2015-06-05,19.65,19.76,19.26,19.36,10893225,17.6997160436918,17.7987984235802,17.3484239695422,17.4384988603498,12093520.0723906,0.0,1.0
2015-06-08,19.4,19.9,19.285,19.9,11498512,17.4745288166728,17.9249032707108,17.3709426922441,17.9249032707108,12765502.0138319,0.0,1.0
2015-06-09,20.02,20.22,19.53,19.6,15810277,18.0329931396799,18.2131429212951,17.5916261747227,17.654678598288,17552368.7658664,0.0,1.0
2015-06-10,20.56,20.78,20.45,20.54,15533919,18.5193975500409,18.7175623098176,18.4203151701526,18.5013825718794,17245559.6234714,0.0,1.0
2015-06-11,19.93,20.4,19.8,20.36,12578945,17.9519257379531,18.3752777247488,17.8348283799032,18.3392477684257,13964985.0110501,0.0,1.0
2015-06-12,19.81,19.87,19.52,19.85,9426628,17.843835868984,17.8978808034685,17.5826186856419,17.879865825307,10465322.7058983,0.0,1.0
2015-06-15,19.59,19.95,19.42,19.43,17871665,17.6456711092073,17.9699407161146,17.4925437948344,17.5015512839151,19840895.5478785,0.0,1.0
2015-06-16,19.8,19.93,19.31,19.56,10145856,17.8348283799032,17.9519257379531,17.393461414946,17.618648641965,11263800.4987122,0.0,1.0
2015-06-17,20.02,20.13,19.54,19.96,10482957,18.0329931396799,18.1320755195683,17.6006336638035,17.9789482051954,11638045.7483901,0.0,1.0
2015-06-18,20.13,20.35,19.72,20.25,12247782,18.1320755195683,18.330240279345,17.7627684672571,18.2401653885374,13597332.0535712,0.0,1.0
2015-06-19,19.77,20.03,19.685,19.91,15676099,17.8078059126609,18.0420006287607,17.7312422554745,17.9339107597916,17403406.054064,0.0,1.0
2015-06-22,19.4,19.8,19.39,19.7,12477260,17.4745288166728,17.8348283799032,17.4655213275921,17.7447534890956,13852095.6152504,0.0,1.0
2015-06-23,20.11,20.15,19.38,19.4,16277914,18.1140605414067,18.1500904977298,17.4565138385113,17.4745288166728,18071533.425193,0.0,1.0
2015-06-24,20.56,21.17,20.15,20.16,23105874,18.5193975500409,19.0688543839672,18.1500904977298,18.1590979868105,25651847.915482,0.0,1.0
2015-06-25,19.74,20.66,19.57,20.4,16986162,17.7807834454186,18.6094724408485,17.6276561310457,18.3752777247488,18857821.3614314,0.0,1.0
2015-06-26,19.94,20.06,19.53,19.63,17434556,17.9609332270338,18.0690230960029,17.5916261747227,17.6817010655303,19355622.6865063,0.0,1.0
2015-06-29,19.38,19.96,19.36,19.7,13464183,17.4565138385113,17.9789482051954,17.4384988603498,17.7447534890956,14947764.9978624,0.0,1.0
2015-06-30,18.62,19.52,18.51,19.48,22002794,16.7719446683736,17.5826186856419,16.6728622884853,17.5465887293189,24427222.5064363,0.0,1.0
2015-07-01,18.4,18.81,18.21,18.58,14112866,16.5737799085969,16.943086960908,16.4026376160625,16.7359147120506,15667924.6274596,0.0,1.0
2015-07-02,18.4,18.835,18.27,18.6,13265693,16.5737799085969,16.9656056836099,16.456682550547,16.7539296902121,14727403.9202964,0.0,1.0
2015-07-06,17.84,18.12,17.51,17.89,18448928,16.0693605200744,16.3215702143357,15.7721133804094,16.1143979654782,20481765.6003698,0.0,1.0
2015-07-07,17.25,17.37,16.0,17.37,44548096,15.5379186643096,15.6460085332787,14.4119825292147,15.6460085332787,49456730.5056842,0.0,1.0
2015-07-08,16.5,17.29,16.35,17.15,20571941,14.8623569832527,15.5739486206326,14.7272446470413,15.447843773502,22838707.6748652,0.0,1.0
2015-07-09,16.78,17.34,16.76,17.17,17844552,15.1145666775139,15.6189860660364,15.0965516993524,15.4658587516635,19810795.0395606,0.0,1.0
2015-07-10,16.74,17.5,16.665,17.3,14907597,15.0785367211909,15.7631058913286,15.0109805530852,15.5829561097134,16550224.8921333,0.0,1.0
2015-07-13,16.92,17.01,16.26,16.59,16280907,15.3852417243907,15.4670781165418,14.78510818195,15.0851749531704,17905012.5681993,0.1605,1.0
2015-07-14,17.11,17.21,16.6,16.73,14889216,15.558007441154,15.6489367657662,15.0942678856316,15.2124760076275,16374493.1170379,0.0,1.0
2015-07-15,16.41,17.16,16.27,17.11,17214995,14.9215021688683,15.6034721034601,14.7942011144112,15.558007441154,18932280.7283702,0.0,1.0
2015-07-16,16.3,16.67,16.1,16.65,12697872,14.8214799117949,15.1579184128601,14.6396212625704,15.1397325479377,13964551.0996031,0.0,1.0
2015-07-17,15.88,16.17,15.55,16.17,18846210,14.4395767484235,14.703271789799,14.1395099772031,14.703271789799,20726217.9504448,0.0,1.0
2015-07-20,15.05,15.67,14.91,15.51,35634212,13.6848633541419,14.2486251667378,13.5575622996847,14.1031382473582,39188910.8953129,0.0,1.0
2015-07-21,15.72,16.25,15.2,15.25,27647208,14.2940898290439,14.7760152494887,13.8212573410602,13.8667220033664,30405161.5008684,0.0,1.0
2015-07-22,15.06,15.56,14.86,15.51,28333006,13.6939562866031,14.1486029096643,13.5120976373786,14.1031382473582,31159371.4358092,0.0,1.0
2015-07-23,13.64,15.39,13.3,15.32,60229713,12.4027598771093,13.9940230578235,12.0936001734277,13.9303725305949,66237941.6726621,0.0,1.0
2015-07-24,12.29,13.46,12.17,13.45,56979089,11.1752139948441,12.2390870928073,11.0660988053094,12.2299941603461,62663050.9387189,0.0,1.0
2015-07-27,11.37,12.56,11.16,11.95,64856680,10.3386642084115,11.4207231712971,10.1477126267258,10.8660542911625,71326472.8145477,0.0,1.0
2015-07-28,12.33,12.69,11.62,11.76,51807342,11.211585724689,11.5389312932931,10.5659875199421,10.6932885743992,56975395.1444473,0.0,1.0
2015-07-29,12.5,12.6,12.18,12.36,32226340,11.3661655765298,11.457094901142,11.0751917377706,11.2388645220727,35441085.8514862,0.0,1.0
2015-07-30,11.84,12.49,11.57,12.3,29183365,10.766032034089,11.3570726440686,10.520522857636,11.1843069273053,32094558.1906062,0.0,1.0
2015-07-31,11.75,12.15,11.58,12.1,18926693,10.684195641938,11.047912940387,10.5296157900972,11.0024482780808,20814729.550353,0.0,1.0
2015-08-03,11.2,11.67,11.12,11.64,22808369,10.1840843565707,10.6114521822482,10.1113408968809,10.5841733848646,25083623.0195975,0.0,1.0
2015-08-04,11.04,11.6801,10.93,11.52,22773461,10.0385974371911,10.6206360440341,9.93857518011766,10.4750581953299,25045232.7641449,0.0,1.0
2015-08-05,10.93,11.87,10.895,11.47,40847185,9.93857518011766,10.7933108314727,9.90674991650338,10.4295935330237,44921905.1985593,0.0,1.0
2015-08-06,11.21,11.3,10.72,10.84,28172148,10.1931772890319,10.2750136811829,9.74762359843196,9.85673878796664,30982467.0095573,0.0,1.0
2015-08-07,10.53,11.25,10.48,11.07,26792244,9.57485788166871,10.2295490188768,9.52939321936259,10.0658762345748,29464910.3732526,0.0,1.0
2015-08-10,11.65,11.69,10.1,10.11,40030980,10.5932663173258,10.6296380471707,9.18386178583608,9.1929547182973,44024279.483774,0.0,1.0
2015-08-11,10.22,11.06,10.0,11.05,47011622,9.29297697537077,10.0567833021136,9.09293246122384,10.0476903696523,51701277.0087952,0.0,1.0
2015-08-12,10.25,10.38,9.88,10.05,35707667,9.32025577275444,9.43846389475035,8.98381727168916,9.13839712352996,39269693.4154881,0.0,1.0
2015-08-13,10.07,10.28,9.96,10.19,27169880,9.15658298845241,9.34753457013811,9.05656073137895,9.2656981779871,29880217.5380319,0.0,1.0
2015-08-14,10.03,10.36,10.01,10.09,19115633,9.12021125860751,9.4202780298279,9.10202539368507,9.17476885337486,21022517.3028803,0.0,1.0
2015-08-17,10.24,10.3,9.92,9.92,29758385,9.31116284029321,9.36572043506056,9.02018900153405,9.02018900153405,32726939.4410467,0.0,1.0
2015-08-18,9.92,10.05,9.81,9.97,44864546,9.02018900153405,9.13839712352996,8.92016674446059,9.06565366384017,49340018.9557347,0.0,1.0
2015-08-19,9.73,9.865,9.59,9.85,41962757,8.8474232847708,8.97017787299732,8.72012223031366,8.95653847430548,46148761.3362875,0.0,1.0
2015-08-20,9.71,10.12,9.59,9.99,45135730,8.82923741984835,9.20204765075853,8.72012223031366,9.08383952876262,49638254.9771244,0.0,1.0
2015-08-21,9.58,9.8,9.4799,9.74,29641912,8.71102929785244,8.91107381199937,8.62000904391559,8.85651621723202,32598847.6505306,0.0,1.0
2015-08-24,8.68,9.42,8.16,8.67,35826849,7.8926653763423,8.56554237847286,7.41983288835866,7.88357244388107,39400764.4429132,0.0,1.0
2015-08-25,8.24,9.26,8.24,9.25,37144253,7.49257634804845,8.42005545909328,7.49257634804845,8.41096252663205,40849586.3775509,0.0,1.0
2015-08-26,7.92,8.29,7.76,8.25,52858364,7.20160250928928,7.53804101035456,7.0561155899097,7.50166928050967,58131262.0822938,0.0,1.0
2015-08-27,10.19,10.48,8.56,8.7,107647491,9.2656981779871,9.52939321936259,7.78355018680761,7.91085124126474,118385890.865301,0.0,1.0
2015-08-28,10.5,11.48,10.31,11.3,110160146,9.54757908428503,10.438686465485,9.37481336752178,10.2750136811829,121149196.334373,0.0,1.0
2015-08-31,10.64,10.83,10.17,10.33,58216367,9.67488013874217,9.84764585550542,9.24751231306465,9.39299923244423,64023753.8860643,0.0,1.0
2015-09-01,9.77,10.39,9.65,10.08,42491292,8.88379501461569,9.44755682721157,8.77467982508101,9.16567592091363,46730020.4650162,0.0,1.0
2015-09-02,9.9,10.05,9.5,10.0,36469311,9.0020031366116,9.13839712352996,8.63828583816265,9.09293246122384,40107315.385351,0.0,1.0
2015-09-03,10.13,10.35,9.86,10.02,40838104,9.21114058321975,9.41118509736668,8.96563140676671,9.11111832614629,44911918.3213459,0.0,1.0
2015-09-04,9.71,9.91,9.5142,9.79,30074163,8.82923741984835,9.01109606907283,8.65119780225759,8.90198087953814,33074217.9470145,0.0,1.0
2015-09-08,10.4,10.58,10.08,10.21,66006556,9.4566497596728,9.62032254397483,9.16567592091363,9.28388404290954,72591054.9555715,0.0,1.0
2015-09-09,10.73,11.18,10.41,10.77,44865090,9.75671653089318,10.1658984916483,9.46574269213402,9.79308826073808,49340617.2225781,0.0,1.0
2015-09-10,11.27,11.34,10.78,10.82,54179323,10.2477348837993,10.3113854110278,9.8021811931993,9.8385529230442,59583993.6467621,0.0,1.0
2015-09-11,11.4,11.64,11.1,11.31,41613078,10.3659430057952,10.5841733848646,10.0931550319585,10.2841066136442,45764200.0283802,0.0,1.0
2015-09-14,11.16,11.54,10.88,11.17,28249276,10.1477126267258,10.4932440602523,9.89311051781154,10.156805559187,31067288.93068,0.0,1.0
2015-09-15,11.29,11.48,11.11,11.13,28015822,10.2659207487217,10.438686465485,10.1022479644197,10.1204338293421,30810546.6739927,0.0,1.0
2015-09-16,11.84,11.87,11.39,11.45,29899030,10.766032034089,10.7933108314727,10.356850073334,10.4114076681013,32881614.5149019,0.0,1.0
2015-09-17,12.05,12.59,11.56,11.66,48932866,10.9569836157747,11.4480019686808,10.5114299251748,10.602359249787,53814175.1395062,0.0,1.0
2015-09-18,10.88,11.43,10.54,11.34,79177921,9.89311051781154,10.3932218031789,9.58395081412993,10.3113854110278,87076332.4567169,0.0,1.0
2015-09-21,10.53,10.9,10.51,10.77,43154568,9.57485788166871,9.91129638273399,9.55667201674626,9.79308826073808,47459461.7127418,0.0,1.0
2015-09-22,10.59,10.78,9.72,9.97,91536334,9.62941547643605,9.8021811931993,8.83833035230958,9.06565366384017,100667561.746829,0.0,1.0
2015-09-23,10.0,10.67,9.96,10.62,34038842,9.09293246122384,9.70215893612584,9.05656073137895,9.65669427381972,37434394.3993384,0.0,1.0
2015-09-24,9.99,10.14,9.57,9.7,46981286,9.08383952876262,9.22023351568098,8.70193636539122,8.82014448738713,51667914.8342389,0.0,1.0
2015-09-25,9.8,10.08,9.6,10.06,46421189,8.91107381199937,9.16567592091363,8.72921516277489,9.14749005599119,51051945.231046,0.0,1.0
2015-09-28,8.91,9.37,8.62,9.36,49297362,8.10180282295044,8.52007771616674,7.83810778157495,8.51098478370552,54215031.5206069,0.0,1.0
2015-09-29,9.11,9.26,8.96,8.97,27290827,8.28366147217492,8.42005545909328,8.14726748525656,8.15636041771779,30013229.6334321,0.0,1.0
2015-09-30,9.69,9.78,9.25,9.27,40387973,8.8110515549259,8.89288794707692,8.41096252663205,8.4291483915545,44416884.4014091,0.0,1.0
2015-10-01,9.82,10.14,9.51,9.91,31311340,8.92925967692181,9.22023351568098,8.64737877062387,9.01109606907283,34434809.819082,0.0,1.0
2015-10-02,10.62,10.66,9.62,9.71,39590475,9.65669427381972,9.69306600366462,8.74740102769734,8.82923741984835,43539831.8076492,0.0,1.0
2015-10-05,11.18,11.29,10.51,10.54,38480862,10.1658984916483,10.2659207487217,9.55667201674626,9.58395081412993,42319529.1113166,0.0,1.0
2015-10-06,11.83,11.93,11.3,11.43,53911676,10.7569391016278,10.84786842624,10.2750136811829,10.3932218031789,59289647.4596094,0.0,1.0
2015-10-07,13.01,13.44,12.23,12.23,93814260,11.8299051320522,12.2209012278848,11.1206564000768,11.1206564000768,103172722.7713,0.0,1.0
2015-10-08,13.46,13.62,12.71,12.95,52374299,12.2390870928073,12.3845740121869,11.5571171582155,11.7753475372849,57598909.0684951,0.0,1.0
2015-10-09,13.49,14.2,13.17,13.89,51723427,12.266365890191,12.9119640949379,11.9753920514318,12.6300831886399,56883109.184601,0.0,1.0
2015-10-12,12.94,13.54,12.53,13.54,30719229,11.7662546048237,12.3118305524971,11.3934443739135,12.3118305524971,33783632.6520623,0.0,1.0
2015-10-13,12.73,13.15,12.12,12.31,30954814,11.6207676854441,12.0041708612403,11.0639202158352,11.2373645096478,33909531.0126184,0.05,1.0
2015-10-14,13.06,13.09,12.47,12.83,27635761,11.9220130378554,11.9493989789837,11.3834228623321,11.7120541558718,30273665.8242176,0.0,1.0
2015-10-15,13.0,13.2,12.84,12.92,25938341,11.8672411555988,12.0498140964542,11.7211828029145,11.7942119792567,28414222.6974898,0.0,1.0
2015-10-16,12.44,13.06,12.25,13.06,29289588,11.3560369212038,11.9220130378554,11.1825926273912,11.9220130378554,32085354.8864101,0.0,1.0
2015-10-19,12.03,12.4,11.77,12.21,25838725,10.9817623924503,11.3195223330327,10.7444175693383,11.1460780392201,28305098.0927884,0.0,1.0
2015-10-20,12.24,12.39,11.83,11.93,23307601,11.1734639803484,11.31039368599,10.7991894515949,10.8904759220226,25532371.7641863,0.0,1.0
2015-10-21,11.95,12.35,11.87,12.29,24965820,10.9087332161081,11.2738790978189,10.835704039766,11.2191072155623,27348872.054132,0.0,1.0
2015-10-22,12.02,12.8,11.53,11.54,36182360,10.9726337454075,11.6846682147435,10.5253300403119,10.5344586873546,39636059.7912082,0.0,1.0
2015-10-23,12.13,12.28,11.78,12.19,25782757,11.073048862878,11.2099785685195,10.7535462163811,11.1278207451346,28243787.8025144,0.0,1.0
2015-10-26,12.02,12.31,11.98,12.14,13577912,10.9726337454075,11.2373645096478,10.9361191572364,11.0821775099207,14873958.7984798,0.0,1.0
2015-10-27,11.61,11.99,11.315,11.82,23378143,10.598359216654,10.9452478042792,10.3290641288924,10.7900608045522,25609647.1804331,0.0,1.0
2015-10-28,11.78,12.36,11.4,11.42,32503822,10.7535462163811,11.2830077448616,10.4066576287559,10.4249149228414,35606395.8303102,0.0,1.0
2015-10-29,11.63,12.0,11.53,11.58,19673815,10.6166165107396,10.954376451322,10.5253300403119,10.5709732755257,21551731.4973695,0.0,1.0
2015-10-30,11.77,12.05,11.56,11.7,21816319,10.7444175693383,11.0000196865358,10.5527159814402,10.6805170400389,23898743.0424127,0.0,1.0
2015-11-02,11.82,12.05,11.61,11.79,23080950,10.7900608045522,11.0000196865358,10.598359216654,10.7626748634238,25284086.340357,0.0,1.0
2015-11-03,12.41,12.675,11.81,11.82,35028145,11.3286509800755,11.5705601267088,10.7809321575094,10.7900608045522,38371671.9858822,0.0,1.0
2015-11-04,12.02,12.75,11.77,12.65,30385337,10.9726337454075,11.6390249795296,10.7444175693383,11.5477385091019,33285695.960905,0.0,1.0
2015-11-05,11.48,11.86,11.21,11.77,36800990,10.479686805098,10.8265753927232,10.2332133349433,10.7444175693383,40313739.6238293,0.0,1.0
2015-11-06,10.75,11.25,10.61,11.17,35325842,9.81329557097594,10.2697279231144,9.68549451237719,10.1966987467722,38697784.934061,0.0,1.0
2015-11-09,10.49,10.88,10.13,10.73,28845693,9.57595074786397,9.93196798253193,9.24731945432431,9.79503827689041,31599088.9612185,0.0,1.0
2015-11-10,9.83,10.37,9.8,10.37,35545626,8.97346004304126,9.46640698335075,8.94607410191296,9.46640698335075,38938547.8849893,0.0,1.0
2015-11-11,9.31,9.92,9.02,9.91,40818899,8.49877039681731,9.05561786642617,8.23403963257702,9.04648921938341,44715168.4239304,0.0,1.0
2015-11-12,8.77,9.176,8.6,8.86,47061879,8.00582345650782,8.37644652644421,7.85063645678076,8.08798127989273,51554057.0026554,0.0,1.0
2015-11-13,8.68,8.99,8.64,8.97,32292493,7.9236656331229,8.20665369144872,7.88715104495183,8.18839639736319,35374894.9309876,0.0,1.0
2015-11-16,8.86,8.92,8.61,8.71,30291758,8.08798127989273,8.14275316214934,7.85976510382352,7.95105157425121,33183184.6034589,0.0,1.0
2015-11-17,8.39,8.97,8.33,8.94,32667991,7.65893486888262,8.18839639736319,7.60416298662601,8.16101045623488,35786235.1857272,0.0,1.0
2015-11-18,8.77,8.8,8.45,8.53,32426713,8.00582345650782,8.03320939763612,7.71370675113923,7.78673592748138,35521926.5769382,0.0,1.0
2015-11-19,8.41,8.85,8.4,8.795,27399804,7.67719216296816,8.07885263284996,7.66806351592539,8.02864507411474,30015186.118633,0.0,1.0
2015-11-20,8.25,8.58,8.0,8.44,34812387,7.53113381028386,7.83237916269522,7.30291763421466,7.70457810409646,38135319.3270609,0.0,1.0
2015-11-23,8.0,8.2,7.938,8.2,36483626,7.30291763421466,7.48549057507002,7.24632002254949,7.48549057507002,39966082.4096624,0.0,1.0
2015-11-24,8.3,8.4,8.005,8.19,48023813,7.57677704549771,7.66806351592539,7.30748195773604,7.47636192802725,52607810.0894965,0.0,1.0
2015-11-25,8.1,8.49,8.0,8.16,29684481,7.39420410464234,7.7502213393103,7.30291763421466,7.44897598689895,32517941.4440346,0.0,1.0
2015-11-27,8.1,8.25,8.03,8.13,14910850,7.39420410464234,7.53113381028386,7.33030357534296,7.42159004577065,16334129.1761437,0.0,1.0
2015-11-30,8.18,8.48,8.03,8.11,34082741,7.46723328098449,7.74109269226754,7.33030357534296,7.40333275168511,37336026.7302702,0.0,1.0
2015-12-01,8.33,8.41,8.13,8.25,32784871,7.60416298662601,7.67719216296816,7.42159004577065,7.53113381028386,35914271.6838549,0.0,1.0
2015-12-02,7.83,8.23,7.8,8.23,45171138,7.1477306344876,7.51287651619833,7.12034469335929,7.51287651619833,49482839.8867545,0.0,1.0
2015-12-03,7.68,7.98,7.63,7.85,45448169,7.01080092884607,7.28466034012912,6.96515769363223,7.16598792857313,49786314.2118129,0.0,1.0
2015-12-04,7.85,7.92,7.54,7.65,45593800,7.16598792857313,7.22988845787251,6.88299987024731,6.98341498771777,49945846.0672102,0.0,1.0
2015-12-07,7.23,7.63,7.19,7.63,45840655,6.6000118119215,6.96515769363223,6.56349722375042,6.96515769363223,50216264.0150654,0.0,1.0
2015-12-08,6.74,7.06,6.63,7.06,57798033,6.15270810682585,6.44482481219443,6.0522929893554,6.44482481219443,63315004.6542629,0.0,1.0
2015-12-09,6.99,7.48,6.9,6.96,60700203,6.38092428289506,6.8282279879907,6.29876645951014,6.35353834176675,66494194.2826965,0.0,1.0
2015-12-10,7.36,7.45,6.93,7.07,47500282,6.71868422347748,6.8008420468624,6.32615240063845,6.4539534592372,52034306.7022507,0.0,1.0
2015-12-11,6.9,7.29,6.83,7.16,69245856,6.29876645951014,6.65478369417811,6.23486593021076,6.53611128262212,75855551.9515417,0.0,1.0
2015-12-14,6.46,6.95,6.43,6.85,57215537,5.89710598962834,6.34440969472398,5.86972004850003,6.2531232242963,62676907.905346,0.0,1.0
2015-12-15,6.52,6.79,6.46,6.57,47366514,5.95187787188494,6.19835134203969,5.89710598962834,5.99752110709879,51887770.2008685,0.0,1.0
2015-12-16,6.69,6.86,6.53,6.63,50310966,6.10706487161201,6.26225187133907,5.96100651892771,6.0522929893554,55113277.7554984,0.0,1.0
2015-12-17,6.12,6.64,6.1,6.57,53127460,5.58673199017421,6.06142163639816,5.56847469608868,5.99752110709879,58198613.3882648,0.0,1.0
2015-12-18,6.21,6.48,6.08,6.29,95310042,5.66888981355913,5.91536328371387,5.55021740200314,5.74191898990127,104407631.879583,0.0,1.0
2015-12-21,6.24,6.48,6.13,6.31,42773882,5.69627575468743,5.91536328371387,5.59586063721698,5.76017628398681,46856759.604793,0.0,1.0
2015-12-22,6.42,6.46,6.225,6.28,41018372,5.86059140145726,5.89710598962834,5.68258278412328,5.73279034285851,44933681.6374061,0.0,1.0
2015-12-23,7.45,7.53,6.7,6.7,76638231,6.8008420468624,6.87387122320455,6.11619351865478,6.11619351865478,83953548.2541331,0.0,1.0
2015-12-24,7.57,7.64,7.26,7.53,23225204,6.91038581137562,6.974286340675,6.6273977530498,6.87387122320455,25442109.757545,0.0,1.0
2015-12-28,6.85,7.33,6.81,7.33,42683248,6.2531232242963,6.69129828234918,6.21660863612523,6.69129828234918,46757474.3552096,0.0,1.0
2015-12-29,6.97,7.29,6.86,7.15,35487192,6.36266698880952,6.65478369417811,6.26225187133907,6.52698263557935,38874536.2086409,0.0,1.0
2015-12-30,6.77,6.94,6.68,6.74,26400775,6.18009404795415,6.33528104768121,6.09793622456924,6.15270810682585,28920797.2181536,0.0,1.0
2015-12-31,6.77,6.93,6.68,6.69,24423977,6.18009404795415,6.32615240063845,6.09793622456924,6.10706487161201,26755308.7391506,0.0,1.0
2016-01-04,6.55,6.76,6.3,6.6,43084287,5.97926381301325,6.17096540091138,5.75104763694404,6.02490704822709,47196793.5644211,0.0,1.0
2016-01-05,6.71,6.73,6.51,6.62,37732175,6.12532216569754,6.14357945978308,5.94274922484218,6.04316434231263,41333808.639136,0.0,1.0
2016-01-06,6.17,6.47,6.13,6.37,45341995,5.63237522538805,5.9062346366711,5.59586063721698,5.81494816624342,49670005.6290595,0.0,1.0
2016-01-07,5.61,6.04,5.43,5.98,66575869,5.12117099099303,5.51370281383207,4.9568553442232,5.45893093157546,72930707.7906371,0.0,1.0
2016-01-08,5.41,5.71,5.36,5.67,44307608,4.93859805013766,5.21245746142071,4.89295481492382,5.17594287324964,48536883.7160818,0.0,1.0
2016-01-11,4.31,5.42,4.23,5.4,117644640,3.93444687543315,4.94772669718043,3.861417699091,4.92946940309489,128874124.992265,0.0,1.0
2016-01-12,4.11,4.58,3.65,4.47,141561014,3.75187393457778,4.18092034558789,3.33195617061044,4.08050522811744,155073378.712943,0.0,1.0
2016-01-13,3.74,4.28,3.7,4.18,64602084,3.41411399399535,3.90706093430484,3.37759940582428,3.81577446387716,70768519.9102725,0.0,1.0
2016-01-14,4.2,4.23,3.78,3.81,77668226,3.83403175796269,3.861417699091,3.45062858216642,3.47801452329473,85081858.9393579,0.0,1.0
2016-01-15,4.35,4.35,3.77,3.8,73139311,3.97096146360422,3.97096146360422,3.44149993512366,3.46888587625196,80120647.295637,0.0,1.0
2016-01-19,3.96,4.58,3.92,4.58,59801289,3.61494422893625,4.18092034558789,3.57842964076518,4.18092034558789,65509476.6177584,0.0,1.0
2016-01-20,4.07,4.13,3.52,3.77,88516117,3.71535934640671,3.77013122866332,3.21328375905445,3.44149993512366,96965209.1764486,0.0,1.0
2016-01-21,4.33,4.43,3.97,4.14,61082044,3.95270416951868,4.04399063994637,3.62407287597902,3.77925987570608,66912482.9931824,0.0,1.0
2016-01-22,3.94,4.66,3.8,4.59,108797574,3.59668693485072,4.25394952193004,3.46888587625196,4.19004899263066,119182583.673436,0.0,1.0
2016-01-25,3.94,4.0,3.81,3.87,51478445,3.59668693485072,3.65145881710733,3.47801452329473,3.53278640555134,56392195.6439109,0.0,1.0
2016-01-26,4.2,4.42,3.83,4.4,92154264,3.83403175796269,4.0348619929036,3.49627181738027,4.01660469881806,100950626.711988,0.0,1.0
2016-01-27,4.65,5.08,4.02,4.06,96141695,4.24482087488727,4.63735269772631,3.66971611119286,3.70623069936394,105318668.308206,0.0,1.0
2016-01-28,4.42,4.88,4.21,4.8,66860944,4.0348619929036,4.45477975687094,3.84316040500546,4.38175058052879,73242993.9362887,0.0,1.0
2016-01-29,4.6,4.75,4.37,4.44,42038908,4.19917763967343,4.33610734531495,3.98921875768976,4.05311928698913,46051630.4366297,0.0,1.0
2016-02-01,4.74,4.815,4.33,4.5,48306340,4.32697869827218,4.39544355109295,3.95270416951868,4.10789116924574,52917305.0219618,0.0,1.0
2016-02-02,4.35,4.65,4.26,4.6,31640550,3.97096146360422,4.24482087488727,3.8888036402193,4.19917763967343,34660722.2864044,0.0,1.0
2016-02-03,4.85,4.85,4.35,4.43,44251338,4.42739381574264,4.42739381574264,3.97096146360422,4.04399063994637,48475242.5991272,0.0,1.0
2016-02-04,5.72,6.03,5.09,5.1,116304341,5.22158610846348,5.5045741667893,4.64648134476908,4.65560999181184,127405890.988124,0.0,1.0
2016-02-05,5.68,5.98,5.45,5.57,71766348,5.18507152029241,5.45893093157546,4.97511263830873,5.08465640282196,78616631.4282607,0.0,1.0
2016-02-08,5.27,5.93,5.17,5.46,64908157,4.81079699153891,5.41328769636161,4.71951052111122,4.9842412853515,71103808.3693026,0.0,1.0
2016-02-09,5.0,5.403,4.97,5.12,44714244,4.56432352138416,4.93220799720772,4.53693758025585,4.67386728589738,48982334.1734112,0.0,1.0
2016-02-10,4.98,5.13,4.78,4.95,33849329,4.54606622729862,4.68299593294015,4.36349328644326,4.51868028617032,37080334.9515144,0.0,1.0
2016-02-11,4.89,5.08,4.65,4.81,38054339,4.46390840391371,4.63735269772631,4.24482087488727,4.39087922757156,41686724.0257104,0.0,1.0
2016-02-12,5.53,5.745,5.08,5.12,44595800,5.04814181465088,5.2444077260704,4.63735269772631,4.67386728589738,48852584.3874407,0.0,1.0
2016-02-16,6.37,6.375,5.8,5.82,77061642,5.81494816624342,5.8195124897648,5.29461528480563,5.31287257889116,84417374.9285749,0.0,1.0
2016-02-17,7.16,7.6,6.6,6.63,103843832,6.53611128262212,6.93777175250392,6.02490704822709,6.0522929893554,113755994.194413,0.0,1.0
2016-02-18,7.15,7.42,6.65,7.4,59726167,6.52698263557935,6.77345610573409,6.07055028344093,6.75519881164856,65427184.0286725,0.0,1.0
2016-02-19,6.92,7.17,6.75,6.98,38861550,6.31702375359568,6.54523992966489,6.16183675386862,6.37179563585229,42570985.4022519,0.0,1.0
2016-02-22,7.93,7.97,7.27,7.27,75292455,7.23901710491528,7.27553169308635,6.63652640009257,6.63652640009257,82479314.4561837,0.0,1.0
2016-02-23,7.24,7.74,7.15,7.55,59095562,6.60914045896426,7.06557281110268,6.52698263557935,6.89212851729008,64736386.1513468,0.0,1.0
2016-02-24,7.2,7.26,6.55,6.74,57131210,6.57262587079319,6.6273977530498,5.97926381301325,6.15270810682585,62584531.6752159,0.0,1.0
2016-02-25,7.12,7.34,6.79,7.14,35426720,6.49959669445104,6.70042692939195,6.19835134203969,6.51785398853658,38808291.9999245,0.0,1.0
2016-02-26,7.43,7.8,7.31,7.7,48359070,6.78258475277686,7.12034469335929,6.67304098826364,7.02905822293161,52975068.2367656,0.0,1.0
2016-02-29,7.63,7.84,7.511,7.69,49111194,6.96515769363223,7.15685928153036,6.85652679382329,7.01992957588884,53798984.4167605,0.0,1.0
2016-03-01,7.76,7.88,7.26,7.84,54244322,7.08383010518822,7.19337386970144,6.6273977530498,7.15685928153036,59422082.7531853,0.0,1.0
2016-03-02,8.97,9.02,7.79,7.82,84896675,8.18839639736319,8.23403963257702,7.11121604631652,7.13860198744483,93000282.0815104,0.0,1.0
2016-03-03,9.11,9.2,8.46,8.66,66742003,8.31619745596194,8.39835527934685,7.722835398182,7.90540833903737,73112699.7103834,0.0,1.0
2016-03-04,9.74,10.495,9.17,9.32,104896502,8.89130221965634,9.58051507138535,8.37096933821855,8.50789904386007,114909144.267001,0.0,1.0
2016-03-07,9.86,10.2,9.51,9.77,63727890,9.00084598416956,9.31121998362369,8.68134333767267,8.91868816078465,69810881.833234,0.0,1.0
2016-03-08,8.66,9.42,8.56,9.37,58328932,7.90540833903737,8.59918551428776,7.81412186860968,8.55354227907392,63896579.3361547,0.0,1.0
2016-03-09,9.15,9.23,8.47,8.91,49114425,8.35271204413301,8.42574122047516,7.73196404522477,8.13362451510657,53802523.8240625,0.0,1.0
2016-03-10,9.6,9.65,8.75,8.86,55754437,8.76350116105759,8.80914439627143,7.98756616242228,8.08798127989273,61076342.1334911,0.0,1.0
2016-03-11,9.55,9.88,9.41,9.85,40930461,8.71785792584375,9.0191032782551,8.59005686724499,8.9917173371268,44837379.3052114,0.0,1.0
2016-03-14,9.97,10.14,9.3733,9.47,39986423,9.10126110164002,9.25644810136708,8.55655473259803,8.6448287495016,43803230.4378304,0.0,1.0
2016-03-15,9.27,9.49,9.03,9.45,36391843,8.46225580864623,8.66308604358714,8.24316827961979,8.62657145541606,39865538.485059,0.0,1.0
2016-03-16,10.22,10.28,9.22,9.25,49299221,9.32947727770923,9.38424915996583,8.41661257343239,8.4439985145607,54004959.0799489,0.0,1.0
2016-03-17,10.9,11.07,10.06,10.43,52911909,9.95022527661747,10.1054122763445,9.18341892502493,9.52117886560736,57962487.4881285,0.0,1.0
2016-03-18,10.76,11.445,10.44,11.04,79242438,9.82242421801871,10.4477365404483,9.53030751265013,10.0780263352162,86806333.5440004,0.0,1.0
2016-03-21,10.8,10.93,10.35,10.65,31275517,9.85893880618979,9.97761121774577,9.44814968926521,9.72200910054826,34260845.9429663,0.0,1.0
2016-03-22,10.99,11.2,10.4299,10.56,31068002,10.0323831000024,10.2240846879005,9.52108757913693,9.63985127716335,34033523.0998025,0.0,1.0
2016-03-23,9.75,10.72,9.73,10.57,48648352,8.90043086669911,9.78590962984764,8.88217357261358,9.64897992420611,53291962.951442,0.0,1.0
2016-03-24,10.11,10.145,9.1,9.37,52634543,9.22906216023877,9.26101242488846,8.30706880891917,8.55354227907392,57658646.1864542,0.0,1.0
2016-03-28,10.14,10.48,9.73,10.25,35324548,9.25644810136708,9.5668221008212,8.88217357261358,9.35686321883753,38696367.418416,0.0,1.0
2016-03-29,10.14,10.3,9.41,9.71,44196028,9.25644810136708,9.40250645405137,8.59005686724499,8.86391627852804,48414653.1166542,0.0,1.0
2016-03-30,10.29,10.59,9.99,10.36,46852800,9.3933778070086,9.66723721829165,9.11951839572555,9.45727833630798,51325020.8716489,0.0,1.0
2016-03-31,10.34,10.46,10.13,10.13,32920545,9.43902104222244,9.54856480673566,9.24731945432431,9.24731945432431,36062896.117864,0.0,1.0
2016-04-01,9.89,10.0,9.585,9.92,41409082,9.02823192529787,9.12864704276832,8.74980819049344,9.05561786642617,45361685.9168677,0.0,1.0
2016-04-04,9.42,10.09,9.39,9.91,38722581,8.59918551428776,9.21080486615324,8.57179957315945,9.04648921938341,42418751.4519754,0.0,1.0
2016-04-05,9.34,9.62,9.22,9.26,32374679,8.52615633794561,8.78175845514312,8.41661257343239,8.45312716160347,35464925.7971334,0.0,1.0
2016-04-06,9.61,9.65,9.1,9.47,37241549,8.77262980810035,8.80914439627143,8.30706880891917,8.6448287495016,40796351.1191975,0.0,1.0
2016-04-07,8.85,9.51,8.76,9.28,61181449,8.07885263284996,8.68134333767267,7.99669480946505,8.471384455689,67021376.4573883,0.0,1.0
2016-04-08,9.33,9.53,9.02,9.17,37145115,8.51702769090284,8.69960063175821,8.23403963257702,8.37096933821855,40690712.2446214,0.0,1.0
2016-04-11,9.76,9.88,9.51,9.58,33166842,8.90955951374188,9.0191032782551,8.68134333767267,8.74524386697205,36332702.8031768,0.0,1.0
2016-04-12,10.43,10.48,9.9,10.03,59332575,9.52117886560736,9.5668221008212,9.03736057234064,9.15603298389662,64996022.654861,0.0,1.0
2016-04-13,10.82,11.23,10.72,10.74,55013427,9.87719610027532,10.2514706290288,9.78590962984764,9.80416692393318,60264600.8135252,0.0,1.0
2016-04-14,10.73,11.07,10.54,10.85,37743412,9.79503827689041,10.1054122763445,9.62159398307781,9.90458204140363,41346118.2398329,0.0,1.0
2016-04-15,10.86,10.925,10.35,10.47,29408746,9.9137106884464,9.97304689422439,9.44814968926521,9.55769345377843,32215886.8255263,0.0,1.0
2016-04-18,11.02,11.09,10.215,10.48,41031501,10.0597690411307,10.1236695704301,9.32491295418784,9.5668221008212,44948063.8343937,0.0,1.0
2016-04-19,12.01,12.02,11.06,11.07,63119641,10.9635050983648,10.9726337454075,10.0962836293018,10.1054122763445,69144573.8938969,0.0,1.0
2016-04-20,12.36,12.69,11.82,11.95,61938912,11.2830077448616,11.584253097273,10.7900608045522,10.9087332161081,67851141.2587345,0.0,1.0
2016-04-21,11.52,12.7,11.47,12.59,66017083,10.5162013932691,11.5933817443158,10.4705581580553,11.4929666268453,72318584.2225092,0.0,1.0
2016-04-22,11.67,12.05,11.43,11.76,53046819,10.6531310989106,11.0000196865358,10.4340435698842,10.7352889222955,58110274.9963628,0.0,1.0
2016-04-25,11.35,11.76,11.16,11.59,35788277,10.361014393542,10.7352889222955,10.1875700997294,10.5801019225685,39204360.5501776,0.0,1.0
2016-04-26,11.48,11.6,10.56,11.29,56639804,10.479686805098,10.5892305696113,9.63985127716335,10.3062425112854,62046219.7022614,0.0,1.0
2016-04-27,12.65,12.67,11.5899,11.69,58372364,11.5477385091019,11.5659958031875,10.5800106360981,10.6713883929962,63944157.0328239,0.0,1.0
2016-04-28,12.66,13.36,12.61,12.66,62640164,11.5568671561447,12.1958724491385,11.5112239209309,11.5568671561447,68619329.5748281,0.0,1.0
2016-04-29,14.0,14.06,13.05,13.11,74559220,12.7801058598756,12.8348777421323,11.9128843908127,11.9676562730693,81676090.280066,0.0,1.0
2016-05-02,13.55,14.04,13.31,14.03,46207744,12.3693167429511,12.8166204480467,12.1502292139246,12.807491801004,50618392.6090181,0.0,1.0
2016-05-03,12.01,13.08,12.0,13.04,58865087,10.9635050983648,11.940270331941,10.954376451322,11.9037557437699,64483911.7168326,0.0,1.0
2016-05-04,11.8,12.51,11.58,12.14,48134564,10.7718035104666,11.4199374505032,10.5709732755257,11.0821775099207,52729132.5587313,0.0,1.0
2016-05-05,11.29,12.22,11.08,12.09,50158832,10.3062425112854,11.1552066862629,10.1145409233873,11.0365342747069,54946622.1719415,0.0,1.0
2016-05-06,11.79,12.12,11.13,11.14,51544629,10.7626748634238,11.0639202158352,10.1601841586011,10.1693128056439,56464697.0777928,0.0,1.0
2016-05-09,10.52,11.24,10.37,11.2,51330078,9.60333668899227,10.2605992760716,9.46640698335075,10.2240846879005,56229666.6302412,0.0,1.0
2016-05-10,10.86,10.98,10.51,10.79,25930185,9.9137106884464,10.0232544529596,9.59420804194951,9.84981015914702,28405288.1862069,0.0,1.0
2016-05-11,11.61,11.94,11.0,11.02,46759315,10.598359216654,10.8996045690654,10.0415117470452,10.0597690411307,51222612.4867459,0.0,1.0
2016-05-12,11.03,11.9833,10.83,11.67,48031311,10.0688976881735,10.9391316107606,9.88632474731809,10.6531310989106,52616023.7929782,0.0,1.0
2016-05-13,10.41,11.37,10.29,10.96,43788664,9.50292157152182,10.3792716876276,9.3933778070086,10.0049971588741,47968405.169843,0.0,1.0
2016-05-16,11.04,11.46,10.78,10.78,43789670,10.0780263352162,10.4614295110125,9.84068151210425,9.84068151210425,47969507.1951436,0.0,1.0
2016-05-17,11.51,11.9,11.085,11.3,60376988,10.5070727462263,10.8630899808943,10.1191052469087,10.3153711583282,66140127.5754556,0.0,1.0
2016-05-18,10.54,11.48,10.35,11.23,55619682,9.62159398307781,10.479686805098,9.44814968926521,10.2514706290288,60928724.4204076,0.0,1.0
2016-05-19,10.98,11.02,10.22,10.33,48054297,10.0232544529596,10.0597690411307,9.32947727770923,9.42989239517967,52641203.8660959,0.0,1.0
2016-05-20,11.08,11.36,10.87,11.13,42706776,10.1145409233873,10.3701430405848,9.92283933548916,10.1601841586011,46783248.1636281,0.0,1.0
2016-05-23,11.38,11.45,10.72,10.8,41981748,10.3884003346703,10.4523008639697,9.78590962984764,9.85893880618979,45989014.3668749,0.0,1.0
2016-05-24,11.11,11.51,11.03,11.41,37947438,10.1419268645156,10.5070727462263,10.0688976881735,10.4157862757987,41569619.0489278,0.0,1.0
2016-05-25,11.65,11.73,11.11,11.39,45726544,10.6348738048251,10.7079029811672,10.1419268645156,10.3975289817131,50091260.8251453,0.0,1.0
2016-05-26,11.34,12.04,11.28,11.91,31388215,10.3518857464993,10.9908910394931,10.2971138642427,10.8722186279371,34384301.2583837,0.0,1.0
2016-05-27,11.14,11.42,10.96,11.35,28606681,10.1693128056439,10.4249149228414,10.0049971588741,10.361014393542,31337262.647987,0.0,1.0
2016-05-31,11.08,11.504,11.03,11.06,34418413,10.1145409233873,10.5015955580007,10.0688976881735,10.0962836293018,37703739.490362,0.0,1.0
2016-06-01,10.6,10.87,10.27,10.8,43751472,9.67636586533442,9.92283933548916,9.37512051292306,9.85893880618979,47927663.0973039,0.0,1.0
2016-06-02,10.66,10.71,10.35,10.49,29646145,9.73113774759103,9.77678098280487,9.44814968926521,9.57595074786397,32475946.1737384,0.0,1.0
2016-06-03,11.11,11.28,10.91,11.0,34794083,10.1419268645156,10.2971138642427,9.95935392366024,10.0415117470452,38115268.1629462,0.0,1.0
2016-06-06,11.65,11.68,11.37,11.38,43485699,10.6348738048251,10.6622597459534,10.3792716876276,10.3884003346703,47636521.3774468,0.0,1.0
2016-06-07,11.24,11.47,11.171,11.32,32146267,10.2605992760716,10.4705581580553,10.1976116114765,10.3336284524137,35214711.2813022,0.0,1.0
2016-06-08,11.58,11.92,11.56,11.64,37432758,10.5709732755257,10.8813472749798,10.5527159814402,10.6257451577823,41005811.5125112,0.0,1.0
2016-06-09,10.9,11.21,10.78,11.21,48977985,9.95022527661747,10.2332133349433,9.84068151210425,10.2332133349433,53653060.2733733,0.0,1.0
2016-06-10,10.36,10.68,10.26,10.53,38323822,9.45727833630798,9.74939504167657,9.3659918658803,9.61246533603504,41981929.8746576,0.0,1.0
2016-06-13,10.4,10.71,10.24,10.25,25634232,9.49379292447905,9.77678098280487,9.34773457179476,9.35686321883753,28081085.7073364,0.0,1.0
2016-06-14,10.21,10.45,9.82,10.3,33221655,9.32034863066646,9.53943615969289,8.96433139599849,9.40250645405137,36392747.8457151,0.0,1.0
2016-06-15,11.0,11.3,10.6,10.64,62818092,10.0415117470452,10.3153711583282,9.67636586533442,9.71288045350549,68814241.2623609,0.0,1.0
2016-06-16,10.78,10.82,10.32,10.81,39510289,9.84068151210425,9.87719610027532,9.42076374813691,9.86806745323256,43281648.2167529,0.0,1.0
2016-06-17,11.14,11.4,10.98,11.03,40800100,10.1693128056439,10.4066576287559,10.0232544529596,10.0688976881735,44694575.0107862,0.0,1.0
2016-06-20,11.55,11.905,11.42,11.47,38890224,10.5435873343974,10.8676543044157,10.4249149228414,10.4705581580553,42602396.4096725,0.0,1.0
2016-06-21,11.61,11.66,11.25,11.48,28828284,10.598359216654,10.6440024518679,10.2697279231144,10.479686805098,31580018.2271673,0.0,1.0
2016-06-22,11.5,11.9,11.36,11.81,36847247,10.4979440991836,10.8630899808943,10.3701430405848,10.7809321575094,40364411.9740506,0.0,1.0
2016-06-23,11.77,11.93,11.615,11.72,33393991,10.7444175693383,10.8904759220226,10.6029235401754,10.6987743341245,36581533.7623932,0.0,1.0
2016-06-24,10.58,11.11,10.51,11.02,54010126,9.65810857124888,10.1419268645156,9.59420804194951,10.0597690411307,59165532.1396029,0.0,1.0
2016-06-27,10.13,10.56,9.99,10.56,30101127,9.24731945432431,9.63985127716335,9.11951839572555,9.63985127716335,32974357.3817393,0.0,1.0
2016-06-28,10.69,10.92,10.52,10.62,41854539,9.75852368871933,9.96848257070301,9.60333668899227,9.69462315941996,45849662.9389971,0.0,1.0
2016-06-29,10.77,11.08,10.76,10.87,29320236,9.83155286506148,10.1145409233873,9.82242421801871,9.92283933548916,32118928.3172334,0.0,1.0
2016-06-30,11.14,11.18,10.61,10.85,33685284,10.1693128056439,10.205827393815,9.68549451237719,9.90458204140363,36900631.432218,0.0,1.0
2016-07-01,11.35,11.5,10.94,11.04,27436718,10.361014393542,10.4979440991836,9.98673986478854,10.0780263352162,30055623.6553536,0.0,1.0
2016-07-05,10.5,11.18,10.34,11.1,38145173,9.58507939490674,10.205827393815,9.43902104222244,10.1327982174728,41786228.3658107,0.0,1.0
2016-07-06,10.89,10.9,10.27,10.45,29861570,9.9410966295747,9.95022527661747,9.37512051292306,9.53943615969289,32711934.046849,0.0,1.0
2016-07-07,10.67,11.41,10.56,11.07,38483315,9.7402663946338,10.4157862757987,9.63985127716335,10.1054122763445,42156646.8937873,0.0,1.0
2016-07-08,11.2,11.24,10.81,10.93,36040131,10.2240846879005,10.2605992760716,9.86806745323256,9.97761121774577,39480254.6655048,0.0,1.0
2016-07-11,11.65,11.89,11.37,11.4,33356580,10.6348738048251,10.8539613338515,10.3792716876276,10.4066576287559,36540551.785738,0.0,1.0
2016-07-12,12.9,12.98,12.02,12.05,58945414,11.7759546851711,11.8489838615133,10.9726337454075,11.0000196865358,64571906.1366235,0.0,1.0
2016-07-13,12.96,13.0,12.42,12.8,44423731,11.8307265674277,11.8672411555988,11.3377796271183,11.6846682147435,48664090.9566029,0.0,1.0
2016-07-14,12.95,13.2199,12.6807,13.03,31579504,11.821597920385,12.0679801040693,11.5757634555232,11.8946270967271,34593849.2879042,0.0,1.0
2016-07-15,13.11,13.25,12.91,13.03,24261773,11.9676562730693,12.095457331668,11.7850833322139,11.8946270967271,26577621.948063,0.0,1.0
2016-07-18,13.14,13.15,12.6,12.91,22212273,11.9950422141976,12.0041708612403,11.5020952738881,11.7850833322139,24332491.8752297,0.0,1.0
2016-07-19,12.45,12.95,12.4,12.92,27137342,11.3651655682466,11.821597920385,11.3195223330327,11.7942119792567,29727671.4422845,0.0,1.0
2016-07-20,12.3,12.4,11.69,12.11,39225246,11.228235862605,11.3195223330327,10.6713883929962,11.0547915687924,42969397.1255841,0.0,1.0
2016-07-21,12.87,12.89,12.44,12.5,34224526,11.7485687440428,11.7668260381284,11.3560369212038,11.4108088034604,37491345.4750259,0.0,1.0
2016-07-22,12.67,12.8774,12.53,12.78,23434861,11.5659958031875,11.7553239428545,11.4381947445887,11.6664109206579,25671779.0601455,0.0,1.0
2016-07-25,12.38,12.62,12.17,12.62,29503183,11.3012650389472,11.5203525679736,11.109563451049,11.5203525679736,32319338.0812902,0.0,1.0
2016-07-26,12.68,12.84,11.25,11.6,71507368,11.5751244502302,11.7211828029145,10.2697279231144,10.5892305696113,78332931.1178134,0.0,1.0
2016-07-27,13.06,13.59,12.8,12.89,51482472,11.9220130378554,12.4058313311221,11.6846682147435,11.7668260381284,56396607.0314706,0.0,1.0
2016-07-28,12.94,13.195,12.72,13.13,24785448,11.8124692733422,12.0452497729328,11.6116390384013,11.9859135671548,27151283.0804812,0.0,1.0
2016-07-29,12.96,13.035,12.63,12.76,28955564,11.8307265674277,11.8991914202485,11.5294812150164,11.6481536265724,31719447.4321785,0.0,1.0
2016-08-01,12.48,13.04,12.41,13.01,26277837,11.3925515093749,11.9037557437699,11.3286509800755,11.8763698026416,28786124.4682662,0.0,1.0
2016-08-02,12.4,12.7,12.21,12.64,24142208,11.3195223330327,11.5933817443158,11.1460780392201,11.5386098620592,26446644.1597448,0.0,1.0
2016-08-03,12.39,12.58,12.03,12.2,24940569,11.31039368599,11.4838379798025,10.9817623924503,11.1369493921774,27321210.7809094,0.0,1.0
2016-08-04,12.32,12.6,12.2,12.23,23460428,11.2464931566906,11.5020952738881,11.1369493921774,11.1643353333057,25699786.4963847,0.0,1.0
2016-08-05,12.23,12.37,11.88,12.32,36713630,11.1643353333057,11.2921363919044,10.8448326868088,11.2464931566906,40218040.8860087,0.0,1.0
2016-08-08,12.29,12.73,12.28,12.49,29709747,11.2191072155623,11.6207676854441,11.2099785685195,11.4016801564176,32545619.1490456,0.0,1.0
2016-08-09,12.09,12.5,12.03,12.28,20165775,11.0365342747069,11.4108088034604,10.9817623924503,11.2099785685195,22090650.3510564,0.0,1.0
2016-08-10,12.02,12.5,12.0,12.47,21346459,10.9726337454075,11.4108088034604,10.954376451322,11.3834228623321,23384033.690853,0.0,1.0
2016-08-11,12.11,12.2,11.93,12.15,21594116,11.0547915687924,11.1369493921774,10.8904759220226,11.0913061569635,23655330.1916814,0.0,1.0
2016-08-12,11.82,12.18,11.72,12.0,23260830,10.7900608045522,11.1186920980918,10.6987743341245,10.954376451322,25481136.3513359,0.0,1.0
2016-08-15,12.17,12.28,11.9299,11.9495,20601798,11.109563451049,11.2099785685195,10.8903846355522,10.908276783756,22568292.8734995,0.0,1.0
2016-08-16,12.08,12.36,12.05,12.36,20214274,11.0274056276641,11.2830077448616,11.0000196865358,11.2830077448616,22143778.7059734,0.0,1.0
2016-08-17,12.0,12.045,11.78,11.98,20370013,10.954376451322,10.9954553630144,10.7535462163811,10.9361191572364,22314383.3960992,0.0,1.0
2016-08-18,12.23,12.27,12.04,12.2,20883112,11.1643353333057,11.2008499214767,10.9908910394931,11.1369493921774,22876459.021979,0.0,1.0
2016-08-19,11.97,12.08,11.89,12.06,17286042,10.9269905101937,11.0274056276641,10.8539613338515,11.0091483335786,18936039.3922711,0.0,1.0
2016-08-22,11.83,11.925,11.51,11.75,20362896,10.7991894515949,10.8859115985012,10.5070727462263,10.7261602752528,22306587.0600523,0.0,1.0
2016-08-23,11.98,12.2,11.79,11.95,25064634,10.9361191572364,11.1369493921774,10.7626748634238,10.9087332161081,27457118.1058602,0.0,1.0
2016-08-24,11.08,11.86,11.04,11.82,43993929,10.1145409233873,10.8265753927232,10.0780263352162,10.7900608045522,48193263.2446906,0.0,1.0
2016-08-25,11.09,11.3,10.89,11.08,31312503,10.1236695704301,10.3153711583282,9.9410966295747,10.1145409233873,34301362.3522727,0.0,1.0
2016-08-26,10.89,11.58,10.82,11.24,32804817,9.9410966295747,10.5709732755257,9.87719610027532,10.2605992760716,35936121.5811141,0.0,1.0
2016-08-29,10.98,11.115,10.8,10.82,18348694,10.0232544529596,10.146491188037,9.85893880618979,9.87719610027532,20100124.2725622,0.0,1.0
2016-08-30,10.56,10.97,10.45,10.94,28220879,9.63985127716335,10.0141258059168,9.53943615969289,9.98673986478854,30914634.8498121,0.0,1.0
2016-08-31,10.29,10.515,10.18,10.43,32235956,9.3933778070086,9.59877236547089,9.29296268953815,9.52117886560736,35312961.3281929,0.0,1.0
2016-09-01,10.35,10.47,10.18,10.32,20780182,9.44814968926521,9.55769345377843,9.29296268953815,9.42076374813691,22763704.0874113,0.0,1.0
2016-09-02,10.48,10.83,10.39,10.63,23683127,9.5668221008212,9.88632474731809,9.48466427743629,9.70375180646273,25943742.6915982,0.0,1.0
2016-09-06,10.72,10.81,10.52,10.6,21367110,9.78590962984764,9.86806745323256,9.60333668899227,9.67636586533442,23406655.8821846,0.0,1.0
2016-09-07,10.6,10.83,10.49,10.71,18412850,9.67636586533442,9.88632474731809,9.57595074786397,9.77678098280487,20170404.1286015,0.0,1.0
2016-09-08,10.62,10.71,10.28,10.62,29252616,9.69462315941996,9.77678098280487,9.38424915996583,9.69462315941996,32044853.8134397,0.0,1.0
2016-09-09,10.27,10.55,10.17,10.48,28929016,9.37512051292306,9.63072263012058,9.28383404249538,9.5668221008212,31690365.3569534,0.0,1.0
2016-09-12,11.08,11.14,9.9,10.01,59990538,10.1145409233873,10.1693128056439,9.03736057234064,9.13777568981109,65716789.9240055,0.0,1.0
2016-09-13,10.15,10.675,9.97,10.65,52886516,9.26557674840985,9.74483071815518,9.10126110164002,9.72200910054826,57934670.6606391,0.0,1.0
2016-09-14,9.8,10.18,9.7,10.09,48059117,8.94607410191296,9.29296268953815,8.85478763148527,9.21080486615324,52646483.9475552,0.0,1.0
2016-09-15,9.78,9.9452,9.43,9.81,40659457,8.92781680782742,9.07862205697395,8.60831416133053,8.95520274895572,44540507.2728825,0.0,1.0
2016-09-16,9.94,9.99,9.51,9.6,36054913,9.07387516051171,9.11951839572555,8.68134333767267,8.76350116105759,39496447.6456153,0.0,1.0
2016-09-19,10.01,10.2,9.87,10.12,27239787,9.13777568981109,9.31121998362369,9.00997463121233,9.23819080728154,29839895.0823488,0.0,1.0
2016-09-20,9.95,10.13,9.8,9.97,24395520,9.08300380755448,9.24731945432431,8.94607410191296,9.10126110164002,26724135.4449409,0.0,1.0
2016-09-21,10.54,10.58,10.12,10.14,30400519,9.62159398307781,9.65810857124888,9.23819080728154,9.25644810136708,33302327.1220495,0.0,1.0
2016-09-22,10.98,11.13,10.82,10.84,36699920,10.0232544529596,10.1601841586011,9.87719610027532,9.89545339436086,40203022.2310694,0.0,1.0
2016-09-23,10.63,11.05,10.62,10.88,22329274,9.70375180646273,10.087154982259,9.69462315941996,9.93196798253193,24460660.9231202,0.0,1.0
2016-09-26,10.51,10.865,10.47,10.69,24055795,9.59420804194951,9.91827501196778,9.55769345377843,9.75852368871933,26351982.8155224,0.0,1.0
2016-09-27,10.21,10.36,9.99,10.33,24690612,9.32034863066646,9.45727833630798,9.11951839572555,9.42989239517967,27047394.7391359,0.0,1.0
2016-09-28,10.91,10.92,10.27,10.41,29755883,9.95935392366024,9.96848257070301,9.37512051292306,9.50292157152182,32596158.9495044,0.0,1.0
2016-09-29,10.69,11.05,10.56,10.74,25119555,9.75852368871933,10.087154982259,9.63985127716335,9.80416692393318,27517281.4572775,0.0,1.0
2016-09-30,10.86,11.11,10.804,10.83,26468830,9.9137106884464,10.1419268645156,9.86259026500689,9.88632474731809,28995348.2438216,0.0,1.0
2016-10-03,10.69,11.2,10.665,10.98,25503693,9.75852368871933,10.2240846879005,9.73570207111241,10.0232544529596,27938086.422351,0.0,1.0
2016-10-04,10.39,10.78,10.25,10.75,28037615,9.48466427743629,9.84068151210425,9.35686321883753,9.81329557097594,30713877.8272858,0.0,1.0
2016-10-05,10.67,10.785,10.45,10.45,22154297,9.7402663946338,9.84524583562563,9.53943615969289,9.53943615969289,24268981.9161653,0.0,1.0
2016-10-06,10.3,10.61,10.3,10.51,18073853,9.40250645405137,9.68549451237719,9.40250645405137,9.59420804194951,19799048.9886648,0.0,1.0
2016-10-07,10.13,10.64,10.0,10.57,34387681,9.24731945432431,9.71288045350549,9.12864704276832,9.64897992420611,37670074.0415216,0.0,1.0
2016-10-10,10.19,10.42,10.14,10.29,18684096,9.30209133658092,9.51205021856459,9.25644810136708,9.3933778070086,20467541.260456,0.0,1.0
2016-10-11,9.87,10.08,9.78,10.08,28835619,9.00997463121233,9.20167621911047,8.92781680782742,9.20167621911047,31588053.3718778,0.0,1.0
2016-10-12,10.05,10.15,9.8,9.84,18499003,9.17429027798216,9.26557674840985,8.94607410191296,8.98258869008403,20264780.6551518,0.0,1.0
2016-10-13,9.64,9.74,9.24,9.54,47867285,8.80001574922866,8.89130221965634,8.43486986751793,8.70872927880098,52436341.0872812,0.0,1.0
2016-10-14,9.66,9.93,9.56,9.78,26032746,8.8182730433142,9.06474651346894,8.72698657288652,8.92781680782742,28517638.8987709,0.0,1.0
2016-10-17,9.52,9.75,9.5,9.52,15204577,8.69047198471544,8.90043086669911,8.6722146906299,8.69047198471544,16655893.1775602,0.0,1.0
2016-10-18,9.72,9.8,9.53,9.71,17424199,8.87304492557081,8.94607410191296,8.69960063175821,8.86391627852804,19087383.8350486,0.0,1.0
2016-10-19,10.02,10.18,9.54,9.8,34139144,9.14690433685386,9.29296268953815,8.70872927880098,8.94607410191296,37397813.5424185,0.0,1.0
2016-10-20,10.21,10.285,9.64,9.8195,39950534,9.32034863066646,9.38881348348722,8.80001574922866,8.96387496364635,43763915.7400095,0.0,1.0
2016-10-21,10.04,10.25,9.96,10.01,20959868,9.16516163093939,9.35686321883753,9.09213245459725,9.13777568981109,22960541.5805887,0.0,1.0
2016-10-24,10.18,10.23,9.85,10.15,28163451,9.29296268953815,9.33860592475199,8.9917173371268,9.26557674840985,30851725.1987642,0.0,1.0
2016-10-25,10.55,11.0,10.35,10.44,53873101,9.63072263012058,10.0415117470452,9.44814968926521,9.53030751265013,59015427.7491516,0.0,1.0
2016-10-26,10.58,10.67,10.33,10.45,24181509,9.65810857124888,9.7402663946338,9.42989239517967,9.53943615969289,26489696.5417855,0.0,1.0
2016-10-27,10.69,10.805,10.491,10.64,23653726,9.75852368871933,9.86350312971117,9.57686361256824,9.71288045350549,25911535.2901484,0.0,1.0
2016-10-28,10.93,11.18,10.76,10.78,36058282,9.97761121774577,10.205827393815,9.82242421801871,9.84068151210425,39500138.225374,0.0,1.0
2016-10-31,11.18,11.195,10.85,10.97,26117211,10.205827393815,10.2195203643791,9.90458204140363,10.0141258059168,28610166.3013578,0.0,1.0
2016-11-01,11.15,11.37,11.02,11.31,24629257,10.1784414526867,10.3792716876276,10.0597690411307,10.324499805371,26980183.2457868,0.0,1.0
2016-11-02,10.62,11.215,10.61,10.99,28239820,9.69462315941996,10.2377776584647,9.68549451237719,10.0323831000024,30935383.8172235,0.0,1.0
2016-11-03,10.73,11.0,10.63,10.73,19239863,9.79503827689041,10.0415117470452,9.70375180646273,9.79503827689041,21076357.65723,0.0,1.0
2016-11-04,11.05,11.24,10.5,10.65,27909623,10.087154982259,10.2605992760716,9.58507939490674,9.72200910054826,30573668.6600342,0.0,1.0
2016-11-07,11.29,11.45,11.11,11.42,31038402,10.3062425112854,10.4523008639697,10.1419268645156,10.4249149228414,34001097.7032885,0.0,1.0
2016-11-08,12.09,12.16,11.24,11.3,60812680,11.0365342747069,11.1004348040063,10.2605992760716,10.3153711583282,66617407.5030928,0.0,1.0
2016-11-09,13.07,13.22,12.78,12.91,79913067,11.9311416848982,12.0680713905397,11.6664109206579,11.7850833322139,87540975.8155857,0.0,1.0
2016-11-10,13.8,14.15,13.59,13.71,82404876,12.5975329190203,12.9170355655172,12.4058313311221,12.5153750956354,90270634.4258109,0.0,1.0
2016-11-11,13.94,14.26,13.1,14.12,72348892,12.725333977619,13.0174506829876,11.9585276260265,12.8896496243889,79254780.758902,0.0,1.0
2016-11-14,13.92,14.05,13.55,14.04,36173630,12.7070766835335,12.8257490950895,12.3693167429511,12.8166204480467,39626496.4901416,0.0,1.0
2016-11-15,13.99,14.01,13.49,13.5,7498977,12.7709772128329,12.7892345069184,12.3145448606945,12.3236735077372,8214773.73905112,0.0,1.0
2016-11-16,13.8,13.96,13.5,13.7,6306137,12.5975329190203,12.7435912717046,12.3236735077372,12.5062464485926,6908074.07763201,0.0,1.0
2016-11-17,13.8,14.02,13.615,13.85,26251849,12.5975329190203,12.7983631539612,12.4286529487291,12.6431761542341,28757655.8464889,0.0,1.0
2016-11-18,13.73,13.91,13.57,13.79,18153210,12.5336323897209,12.6979480364907,12.3875740370366,12.5884042719775,19885980.8194478,0.0,1.0
2016-11-21,14.51,14.54,14.15,14.21,44386705,13.2456668590568,13.2730528001851,12.9170355655172,12.9718074477738,48623530.7291929,0.0,1.0
2016-11-22,15.12,15.18,14.77,14.84,51097685,13.8025143286657,13.8572862109223,13.4830116821688,13.5469122114682,55975091.1176694,0.0,1.0
2016-11-23,16.21,16.42,14.85,14.88,68761144,14.7975368563274,14.9892384442256,13.556040858511,13.5834267996393,75324572.9381908,0.0,1.0
2016-11-25,16.0,16.35,15.82,16.34,29522130,14.6058352684293,14.9253379149262,14.4415196216595,14.9162092678834,32340093.6214171,0.0,1.0
2016-11-28,15.78,16.04,15.57,15.88,28522078,14.4050050334884,14.6423498566004,14.2133034455903,14.4962915039161,31244584.0729433,0.0,1.0
2016-11-29,14.97,15.47,14.85,15.24,40844079,13.6655846230242,14.1220169751626,13.556040858511,13.9120580931789,44742751.9200191,0.0,1.0
2016-11-30,15.35,15.62,15.06,15.41,41707263,14.0124732106494,14.2589466808041,13.7477424464091,14.067245092906,45688329.0640975,0.0,1.0
2016-12-01,15.03,15.84,14.98,15.5,31831229,13.7203565052808,14.459776915745,13.6747132700669,14.1494029162909,34869602.0898481,0.0,1.0
2016-12-02,15.42,15.65,14.93,14.97,27348051,14.0763737399487,14.2863326219324,13.6290700348531,13.6655846230242,29958493.1610048,0.0,1.0
2016-12-05,15.87,15.99,15.53,15.8,35554012,14.4871628568733,14.5967066213865,14.1767888574192,14.4232623275739,38947734.3503666,0.0,1.0
2016-12-06,15.89,15.96,15.6,15.63,24449153,14.5054201509589,14.5693206802582,14.2406893867186,14.2680753278469,26782887.8534289,0.0,1.0
2016-12-07,15.43,16.08,15.18,16.0,39354714,14.0855023869915,14.6788644447715,13.8572862109223,14.6058352684293,43111223.180851,0.0,1.0
2016-12-08,15.6,15.77,15.28,15.64,28258856,14.2406893867186,14.3958763864456,13.94857268135,14.2772039748897,30956236.8526303,0.0,1.0
2016-12-09,15.75,16.08,15.56,15.81,25150243,14.3776190923601,14.6788644447715,14.2041747985475,14.4323909746167,27550898.7062042,0.0,1.0
2016-12-12,15.36,15.96,15.24,15.94,24465088,14.0216018576921,14.5693206802582,13.9120580931789,14.5510633861727,26800343.8903701,0.0,1.0
2016-12-13,15.04,15.47,14.52,15.3,35342225,13.7294851523236,14.1220169751626,13.2547955060996,13.9668299754355,38715731.7337599,0.0,1.0
2016-12-14,14.65,15.14,14.56,14.87,28503578,13.3734679176556,13.8207716227512,13.2913100942707,13.5742981525965,31224318.2001219,0.0,1.0
2016-12-15,14.61,14.965,14.28,14.35,29535472,13.3369533294845,13.6610202995028,13.0357079770732,13.0996085063725,32354709.1498054,0.0,1.0
2016-12-16,13.83,14.56,13.83,14.44,60081102,12.6249188601486,13.2913100942707,12.6249188601486,13.1817663297575,65815998.4919079,0.0,1.0
2016-12-19,13.55,13.74,13.26,13.6,37684249,12.3693167429511,12.5427610367637,12.1045859787108,12.4149599781649,41281307.9785501,0.0,1.0
2016-12-20,14.16,14.29,13.57,13.59,24891055,12.9261642125599,13.0448366241159,12.3875740370366,12.4058313311221,27266970.541619,0.0,1.0
2016-12-21,14.05,14.29,13.97,14.29,15007732,12.8257490950895,13.0448366241159,12.7527199187473,13.0448366241159,16440258.8134778,0.0,1.0
2016-12-22,13.8,14.3,13.78,13.99,17885773,12.5975329190203,13.0539652711587,12.5792756249347,12.7709772128329,19593016.2664894,0.0,1.0
2016-12-23,13.81,13.9,13.63,13.67,12582735,12.6066615660631,12.688819389448,12.4423459192932,12.4788605074643,13783789.5813575,0.0,1.0
2016-12-27,13.76,14.12,13.72,13.95,15940394,12.5610183308492,12.8896496243889,12.5245037426781,12.7344626246618,17461945.8122526,0.0,1.0
2016-12-28,13.57,14.02,13.51,13.97,18479878,12.3875740370366,12.7983631539612,12.33280215478,12.7527199187473,20243830.1244648,0.0,1.0
2016-12-29,13.48,13.61,13.3,13.56,15290842,12.3054162136517,12.4240886252077,12.1411005668819,12.3784453899938,16750392.3948,0.0,1.0
2016-12-30,13.19,13.74,13.13,13.58,16749093,12.0406854494114,12.5427610367637,11.9859135671548,12.3967026840794,18347837.2222405,0.0,1.0
2017-01-03,13.78,13.895,13.405,13.49,28586188,12.5792756249347,12.6842550659266,12.2369513608309,12.3145448606945,31314813.5381639,0.0,1.0
2017-01-04,14.83,14.84,13.94,14.09,36290548,13.5377835644254,13.5469122114682,12.725333977619,12.8622636832606,39754574.6154676,0.0,1.0
2017-01-05,14.62,15.29,14.41,14.68,34950206,13.3460819765273,13.9577013283928,13.1543803886291,13.4008538587839,38286293.5068646,0.0,1.0
2017-01-06,14.9,15.0,14.57,14.73,24449133,13.6016840937248,13.6929705641525,13.3004387413134,13.4464970939977,26782865.9443773,0.0,1.0
2017-01-09,14.68,14.93,14.62,14.85,17290880,13.4008538587839,13.6290700348531,13.3460819765273,13.556040858511,18941339.191877,0.0,1.0
2017-01-10,15.55,15.73,15.22,15.32,44241249,14.1950461515047,14.3593617982746,13.8938007990934,13.9850872695211,48464190.5779979,0.0,1.0
2017-01-11,15.87,15.935,15.23,15.55,29752310,14.4871628568733,14.5464990626513,13.9029294461362,14.1950461515047,32592244.8974185,0.0,1.0
2017-01-12,15.27,15.66,15.18,15.61,33938274,13.9394440343072,14.2954612689752,13.8572862109223,14.2498180337613,37177769.9816818,0.0,1.0
2017-01-13,15.19,15.28,14.51,15.26,33977470,13.8664148579651,13.94857268135,13.2456668590568,13.9303153872645,37220707.341201,0.0,1.0
2017-01-17,15.06,15.33,14.91,15.29,19347271,13.7477424464091,13.9942159165638,13.6108127407676,13.9577013283928,21194018.0284731,0.0,1.0
2017-01-18,15.24,15.39,14.98,15.08,18655459,13.9120580931789,14.0489877988204,13.6747132700669,13.7659997404946,20436170.7847811,0.0,1.0
2017-01-19,15.26,15.41,15.07,15.16,13263674,13.9303153872645,14.067245092906,13.7568710934519,13.8390289168368,14529725.9690935,0.0,1.0
2017-01-20,15.51,15.51,15.28,15.33,17973815,14.1585315633337,14.1585315633337,13.94857268135,13.9942159165638,19689462.1029726,0.0,1.0
2017-01-23,15.72,15.75,15.51,15.72,19892340,14.3502331512318,14.3776190923601,14.1585315633337,14.3502331512318,21791115.2734935,0.0,1.0
2017-01-24,17.02,17.06,16.11,16.3,56815423,15.5369572667917,15.5734718549628,14.7062503858998,14.8796946797124,62238601.9897756,0.0,1.0
2017-01-25,16.5,16.65,15.81,16.44,70068299,15.0622676205677,15.1991973262093,14.4323909746167,15.0074957383111,76756499.2618572,0.0,1.0
2017-01-26,15.84,16.38,15.735,16.16,41489425,14.459776915745,14.9527238560545,14.363926121796,14.7518936211136,45449697.8638996,0.0,1.0
2017-01-27,16.37,16.58,15.81,15.89,31575211,14.9435952090117,15.1352967969099,14.4323909746167,14.5054201509589,34589146.5099572,0.0,1.0
2017-01-30,16.25,16.28,15.95,16.1,27093374,14.8340514444985,14.8614373856268,14.5601920332155,14.697121738857,29679506.5830301,0.0,1.0
2017-01-31,16.65,16.7,16.33,16.56,25320229,15.1991973262093,15.2448405614231,14.9070806208407,15.1170395028243,27737110.3093076,0.0,1.0
2017-02-01,16.84,16.89,16.41,16.63,21101608,15.3726416200219,15.4182848552357,14.9801097971828,15.1809400321237,23115811.0299779,0.0,1.0
2017-02-02,16.81,16.89,16.61,16.69,18116287,15.3452556788935,15.4182848552357,15.1626827380382,15.2357119143803,19845533.4236542,0.0,1.0
2017-02-03,15.83,16.75,15.71,16.5,56821398,14.4506482687023,15.2904837966369,14.341104504189,15.0622676205677,62245147.3189704,0.0,1.0
2017-02-06,16.0,16.15,15.71,16.02,22978131,14.6058352684293,14.7427649740708,14.341104504189,14.6240925625148,25171453.0010263,0.0,1.0
2017-02-07,15.52,16.08,15.41,16.01,38343613,14.1676602103764,14.6788644447715,14.067245092906,14.6149639154721,42003609.9767662,0.0,1.0
2017-02-08,15.53,15.79,15.23,15.4,30194367,14.1767888574192,14.4141336805312,13.9029294461362,14.0581164458632,33076497.380759,0.0,1.0
2017-02-09,15.39,15.55,15.15,15.55,25927682,14.0489877988204,14.1950461515047,13.829900269794,14.1950461515047,28402546.2683869,0.0,1.0
2017-02-10,15.8,16.56,15.74,16.41,45535256,14.4232623275739,15.1170395028243,14.3684904453173,14.9801097971828,49881713.8910777,0.0,1.0
2017-02-13,15.96,16.19,15.93,16.02,26657952,14.5693206802582,14.7792795622419,14.5419347391299,14.6240925625148,29202522.4275906,0.0,1.0
2017-02-14,15.9,15.99,15.56,15.8,23495775,14.5145487980016,14.5967066213865,14.2041747985475,14.4232623275739,25738507.4589047,0.0,1.0
2017-02-15,15.37,15.77,15.35,15.66,30520198,14.0307305047349,14.3958763864456,14.0124732106494,14.2954612689752,33433429.7919624,0.0,1.0
2017-02-16,15.07,15.44,15.01,15.33,24698308,13.7568710934519,14.0946310340343,13.7020992111952,13.9942159165638,27055825.3422295,0.0,1.0
2017-02-17,14.91,15.31,14.8,15.22,24168052,13.6108127407676,13.9759586224783,13.5103976232971,13.8938007990934,26474955.0363499,0.0,1.0
2017-02-21,14.13,14.64,13.92,14.64,66049107,12.8987782714316,13.3643392706128,12.7070766835335,13.3643392706128,72353664.9960895,0.0,1.0
2017-02-22,13.73,14.06,13.57,13.9,36811039,12.5336323897209,12.8348777421323,12.3875740370366,12.688819389448,40324747.8268552,0.0,1.0
2017-02-23,13.48,14.04,13.415,13.82,30485470,12.3054162136517,12.8166204480467,12.2460800078737,12.6157902131058,33395386.9145926,0.0,1.0
2017-02-24,13.25,13.61,13.16,13.34,27403271,12.095457331668,12.4240886252077,12.0132995082831,12.1776151550529,30018984.0527451,0.0,1.0
2017-02-27,13.27,13.63,13.18,13.37,32190299,12.1137146257536,12.4423459192932,12.0315568023686,12.2050010961812,35262946.2495222,0.0,1.0
2017-02-28,13.4,13.63,13.23,13.24,28919301,12.2323870373096,12.4423459192932,12.0772000375825,12.0863286846253,31679723.0350906,0.0,1.0
2017-03-01,13.99,14.0,13.61,13.78,32917364,12.7709772128329,12.7801058598756,12.4240886252077,12.5792756249347,36059411.4831912,0.0,1.0
2017-03-02,13.31,13.97,13.29,13.94,23763863,12.1502292139246,12.7527199187473,12.1319719198391,12.725333977619,26032185.1514959,0.0,1.0
2017-03-03,13.2,13.42,13.03,13.42,21339149,12.0498140964542,12.2506443313951,11.8946270967271,12.2506443313951,23376025.9324571,0.0,1.0
2017-03-06,12.9,12.95,12.53,12.92,27150749,11.7759546851711,11.821597920385,11.4381947445887,11.7942119792567,29742358.175091,0.0,1.0
2017-03-07,12.69,13.0,12.54,12.9,19156375,11.584253097273,11.8672411555988,11.4473233916315,11.7759546851711,20984900.5118186,0.0,1.0
2017-03-08,12.44,12.79,12.35,12.71,21032980,11.3560369212038,11.6755395677007,11.2738790978189,11.6025103913585,23040632.3099788,0.0,1.0
2017-03-09,12.4,12.53,12.18,12.23,21402349,11.3195223330327,11.4381947445887,11.1186920980918,11.1643353333057,23445258.5358253,0.0,1.0
2017-03-10,12.37,12.62,12.2,12.55,22449292,11.2921363919044,11.5203525679736,11.1369493921774,11.4564520386742,24592134.9514595,0.0,1.0
2017-03-13,12.56,12.82,12.46,12.63,20029861,11.465580685717,11.702925508829,11.3742942152893,11.5294812150164,21941763.008427,0.0,1.0
2017-03-14,12.27,12.46,12.17,12.4,19534172,11.2008499214767,11.3742942152893,11.109563451049,11.3195223330327,21398759.212051,0.0,1.0
2017-03-15,12.89,12.97,12.33,12.39,24788215,11.7668260381284,11.8398552144705,11.2556218037333,11.31039368599,27154314.1977836,0.0,1.0
2017-03-16,12.82,13.16,12.75,13.14,17108526,11.702925508829,12.0132995082831,11.6390249795296,11.9950422141976,18741579.031203,0.0,1.0
2017-03-17,12.76,13.14,12.65,12.92,27520330,11.6481536265724,11.9950422141976,11.5477385091019,11.7942119792567,30147216.6368854,0.0,1.0
2017-03-20,12.73,12.9,12.49,12.72,14907246,11.6207676854441,11.7759546851711,11.4016801564176,11.6116390384013,16330181.1650275,0.0,1.0
2017-03-21,12.57,13.17,12.53,13.02,29225333,11.4747093327598,12.0224281553259,11.4381947445887,11.8854984496844,32014966.5805648,0.0,1.0
2017-03-22,12.86,13.06,12.58,12.63,19652551,11.7394400970001,11.9220130378554,11.4838379798025,11.5294812150164,21528437.7936034,0.0,1.0
2017-03-23,12.83,12.98,12.65,12.83,16116075,11.7120541558718,11.8489838615133,11.5477385091019,11.7120541558718,17654396.0178272,0.0,1.0
2017-03-24,12.81,12.93,12.715,12.81,10865643,11.6937968617862,11.8033406262994,11.6070747148799,11.6937968617862,11902796.7113788,0.0,1.0
2017-03-27,12.21,12.32,11.91,12.24,35709349,11.1460780392201,11.2464931566906,10.8722186279371,11.1734639803484,39117898.6685534,0.0,1.0
2017-03-28,12.57,12.66,12.15,12.21,23006497,11.4747093327598,11.5568671561447,11.0913061569635,11.1460780392201,25202526.6090506,0.0,1.0
2017-03-29,12.72,12.84,12.45,12.52,16076479,11.6116390384013,11.7211828029145,11.3651655682466,11.4290660975459,17611020.477274,0.0,1.0
2017-03-30,13.31,13.53,12.74,12.75,34529100,12.1502292139246,12.3510594488655,11.6298963324868,11.6390249795296,37824991.8506313,0.0,1.0
2017-03-31,13.36,13.59,13.21,13.23,22923470,12.1958724491385,12.4058313311221,12.058942743497,12.0772000375825,25111574.4672808,0.0,1.0
2017-04-03,13.24,13.53,13.01,13.5,21665994,12.0863286846253,12.3510594488655,11.8763698026416,12.3236735077372,23734069.1325815,0.0,1.0
2017-04-04,13.54,13.63,13.315,13.56,21492073,12.3601880959083,12.4423459192932,12.154793537446,12.3784453899938,23543546.9235564,0.0,1.0
2017-04-05,13.44,13.83,13.37,13.73,19101883,12.2689016254806,12.6249188601486,12.2050010961812,12.5336323897209,20925207.1095601,0.0,1.0
2017-04-06,13.56,13.72,13.35,13.53,12784662,12.3784453899938,12.5245037426781,12.1867438020957,12.3510594488655,14004991.0354766,0.0,1.0
2017-04-07,13.37,13.57,13.281,13.41,21466783,12.2050010961812,12.3875740370366,12.1237561375006,12.2415156843523,23515842.9276833,0.0,1.0
2017-04-10,13.52,13.615,13.34,13.35,11135017,12.3419308018228,12.4286529487291,12.1776151550529,12.1867438020957,12197883.1559942,0.0,1.0
2017-04-11,13.62,13.65,13.37,13.57,12452761,12.4332172722505,12.4606032133788,12.2050010961812,12.3875740370366,13641409.2270825,0.0,1.0
2017-04-12,12.88,13.46,12.78,13.44,22638466,11.7576973910856,12.2871589195662,11.6664109206579,12.2689016254806,24799366.0987628,0.0,1.0
2017-04-13,12.72,13.015,12.61,12.86,14922720,11.6116390384013,11.880934126163,11.5112239209309,11.7394400970001,16347132.1983269,0.0,1.0
2017-04-17,12.75,12.8,12.5,12.8,10973759,11.6390249795296,11.6846682147435,11.4108088034604,11.6846682147435,12021232.6630521,0.0,1.0
2017-04-18,12.47,12.7,12.32,12.58,17638363,11.3834228623321,11.5933817443158,11.2464931566906,11.4838379798025,19321990.3424495,0.0,1.0
2017-04-19,12.35,12.64,12.27,12.61,16534191,11.2738790978189,11.5386098620592,11.2008499214767,11.5112239209309,18112422.2708318,0.0,1.0
2017-04-20,12.51,12.665,12.36,12.48,16022357,11.4199374505032,11.5614314796661,11.2830077448616,11.3925515093749,17551732.3924719,0.0,1.0
2017-04-21,12.23,12.48,12.03,12.46,27654427,11.1643353333057,11.3925515093749,10.9817623924503,11.3742942152893,30294113.5421679,0.0,1.0
2017-04-24,12.23,12.62,12.205,12.43,32419786,11.1643353333057,11.5203525679736,11.1415137156987,11.346908274161,35514338.3768822,0.0,1.0
2017-04-25,13.1,13.36,12.39,12.52,44112111,11.9585276260265,12.1958724491385,11.31039368599,11.4290660975459,48322726.0220839,0.0,1.0
2017-04-26,13.5,13.79,12.88,13.02,31161975,12.3236735077372,12.5884042719775,11.7576973910856,11.8854984496844,34136466.0655672,0.0,1.0
2017-04-27,13.01,13.47,13.0,13.45,23662208,11.8763698026416,12.2962875666089,11.8672411555988,12.2780302725234,25920826.9189738,0.0,1.0
2017-04-28,12.75,13.19,12.73,13.16,22544927,11.6390249795296,12.0406854494114,11.6207676854441,12.0132995082831,24696898.5594202,0.0,1.0
2017-05-01,12.54,12.89,12.51,12.78,16778825,11.4473233916315,11.7668260381284,11.4199374505032,11.6664109206579,18380407.2184958,0.0,1.0
2017-05-02,12.72,12.85,12.47,12.48,17069948,11.6116390384013,11.7303114499573,11.3834228623321,11.3925515093749,18699318.6613812,0.0,1.0
2017-05-03,12.02,12.41,11.77,12.4,36584848,10.9726337454075,11.3286509800755,10.7444175693383,11.3195223330327,40076966.3112153,0.0,1.0
2017-05-04,11.68,11.75,11.42,11.7,33453236,10.6622597459534,10.7261602752528,10.4249149228414,10.6805170400389,36646433.8507879,0.0,1.0
2017-05-05,11.8,11.95,11.68,11.71,17961464,10.7718035104666,10.9087332161081,10.6622597459534,10.6896456870817,19675932.1680961,0.0,1.0
2017-05-08,11.67,11.74,11.555,11.69,18814183,10.6531310989106,10.71703162821,10.5481516579188,10.6713883929962,20610045.400873,0.0,1.0
2017-05-09,11.63,11.99,11.62,11.78,19391292,10.6166165107396,10.9452478042792,10.6074878636968,10.7535462163811,21242240.9467147,0.0,1.0
2017-05-10,11.72,11.8,11.55,11.75,20491056,10.6987743341245,10.7718035104666,10.5435873343974,10.7261602752528,22446980.263338,0.0,1.0
2017-05-11,11.68,11.88,11.62,11.86,14765721,10.6622597459534,10.8448326868088,10.6074878636968,10.8265753927232,16175147.237944,0.0,1.0
2017-05-12,11.51,11.78,11.49,11.63,15524559,10.5070727462263,10.7535462163811,10.4888154521408,10.6166165107396,17006418.2865943,0.0,1.0
2017-05-15,11.75,11.87,11.67,11.73,19730177,10.7261602752528,10.835704039766,10.6531310989106,10.7079029811672,21613473.3959619,0.0,1.0
2017-05-16,11.77,11.86,11.69,11.86,17729268,10.7444175693383,10.8265753927232,10.6713883929962,10.8265753927232,19421572.4596835,0.0,1.0
2017-05-17,11.43,11.71,11.35,11.65,15895811,10.4340435698842,10.6896456870817,10.361014393542,10.6348738048251,17413107.2496582,0.0,1.0
2017-05-18,11.29,11.45,11.06,11.31,19223133,10.3062425112854,10.4523008639697,10.0962836293018,10.324499805371,21058030.735484,0.0,1.0
2017-05-19,11.73,11.85,11.38,11.4,30051386,10.7079029811672,10.8174467456805,10.3884003346703,10.4066576287559,32919868.4747119,0.0,1.0
2017-05-22,11.83,11.89,11.6,11.74,16200114,10.7991894515949,10.8539613338515,10.5892305696113,10.71703162821,17746456.7576131,0.0,1.0
2017-05-23,11.88,11.98,11.73,11.8,11643518,10.8448326868088,10.9361191572364,10.7079029811672,10.7718035104666,12754921.8908884,0.0,1.0
2017-05-24,11.9,12.055,11.78,11.95,14718552,10.8630899808943,11.0045840100572,10.7535462163811,10.9087332161081,16123475.834965,0.0,1.0
2017-05-25,11.7,12.241,11.62,12.0,18859549,10.6805170400389,11.1743768450527,10.6074878636968,10.954376451322,20659741.7028414,0.0,1.0
2017-05-26,11.67,11.73,11.52,11.69,9722415,10.6531310989106,10.7079029811672,10.5162013932691,10.6713883929962,10650444.6436037,0.0,1.0
2017-05-30,11.67,11.82,11.57,11.76,9863761,10.6531310989106,10.7900608045522,10.5618446284829,10.7352889222955,10805282.4846745,0.0,1.0
2017-05-31,11.49,11.555,11.18,11.53,24568140,10.4888154521408,10.5481516579188,10.205827393815,10.5253300403119,26913232.4701532,0.0,1.0
2017-06-01,11.45,11.62,11.37,11.47,17565498,10.4523008639697,10.6074878636968,10.3792716876276,10.4705581580553,19242170.189848,0.0,1.0
2017-06-02,11.29,11.41,11.05,11.3,17865544,10.3062425112854,10.4157862757987,10.087154982259,10.3153711583282,19570856.3561487,0.0,1.0
2017-06-05,11.42,11.51,11.19,11.2,12540109,10.4249149228414,10.5070727462263,10.2149560408577,10.2240846879005,13737094.8194719,0.0,1.0
2017-06-06,11.85,11.98,11.305,11.45,21780462,10.8174467456805,10.9361191572364,10.3199354818496,10.4523008639697,23859463.3990744,0.0,1.0
2017-06-07,11.72,11.96,11.56,11.9,27296066,10.6987743341245,10.9178618631509,10.5527159814402,10.8630899808943,29901546.0583765,0.0,1.0
2017-06-08,12.06,12.24,11.62,11.67,24300036,11.0091483335786,11.1734639803484,10.6074878636968,10.6531310989106,26619537.2503206,0.0,1.0
2017-06-09,12.36,12.475,12.05,12.06,25810357,11.2830077448616,11.3879871858535,11.0000196865358,11.0091483335786,28274022.2938589,0.0,1.0
2017-06-12,12.34,12.61,12.24,12.36,24279472,11.2647504507761,11.5112239209309,11.1734639803484,11.2830077448616,26597010.3633639,0.0,1.0
2017-06-13,12.36,12.44,12.21,12.28,10094226,11.2830077448616,11.3560369212038,11.1460780392201,11.2099785685195,11057745.9646626,0.0,1.0
2017-06-14,12.09,12.46,12.01,12.46,20049756,11.0365342747069,11.3742942152893,10.9635050983648,11.3742942152893,21963557.0376043,0.0,1.0
2017-06-15,11.5,12.085,11.48,11.97,22194738,10.4979440991836,11.0319699511855,10.479686805098,10.9269905101937,24313283.1141527,0.0,1.0
2017-06-16,11.42,11.61,11.2,11.5,22124997,10.4249149228414,10.598359216654,10.2240846879005,10.4979440991836,24236885.1554266,0.0,1.0
2017-06-19,11.59,11.68,11.47,11.51,14169872,10.5801019225685,10.6622597459534,10.4705581580553,10.5070727462263,15522422.9106605,0.0,1.0
2017-06-20,11.24,11.41,11.125,11.4,16784586,10.2605992760716,10.4157862757987,10.1556198350798,10.4066576287559,18386718.1208377,0.0,1.0
2017-06-21,11.21,11.45,11.12,11.29,12547677,10.2332133349433,10.4523008639697,10.1510555115584,10.3062425112854,13745385.2046347,0.0,1.0
2017-06-22,11.45,11.64,11.15,11.19,14715245,10.4523008639697,10.6257451577823,10.1784414526867,10.2149560408577,16119853.1732667,0.0,1.0
2017-06-23,11.76,11.81,11.345,11.53,20421246,10.7352889222955,10.7809321575094,10.3564500700207,10.5253300403119,22370506.7183836,0.0,1.0
2017-06-26,11.82,11.96,11.73,11.9,13959297,10.7900608045522,10.9178618631509,10.7079029811672,10.8630899808943,15291747.9825868,0.0,1.0
2017-06-27,11.72,12.1398,11.72,11.98,14690574,10.6987743341245,11.0819949369799,10.6987743341245,10.9361191572364,16092827.2625436,0.0,1.0
2017-06-28,11.99,12.09,11.68,11.86,12225353,10.9452478042792,11.0365342747069,10.6622597459534,10.8265753927232,13392294.5456467,0.0,1.0
2017-06-29,12.08,12.33,11.98,12.1,16247185,11.0274056276641,11.2556218037333,10.9361191572364,11.0456629217497,17798020.8062388,0.0,1.0
2017-06-30,12.01,12.19,11.89,12.12,14756877,10.9635050983648,11.1278207451346,10.8539613338515,11.0639202158352,16165459.0552828,0.0,1.0
2017-07-03,12.2,12.305,12.06,12.08,8517402,11.1369493921774,11.2328001861264,11.0091483335786,11.0274056276641,9330410.037868,0.0,1.0
2017-07-05,12.17,12.3601,11.98,12.2,13963139,11.109563451049,11.2830990313321,10.9361191572364,11.1369493921774,15295956.7114183,0.0,1.0
2017-07-06,11.89,12.21,11.86,12.09,12957807,10.8539613338515,11.1460780392201,10.8265753927232,11.0365342747069,14194663.1732959,0.0,1.0
2017-07-07,11.9,12.0,11.71,11.92,11982579,10.8630899808943,10.954376451322,10.6896456870817,10.8813472749798,13126347.1397906,0.0,1.0
2017-07-10,12.52,12.64,11.775,11.82,24239521,11.4290660975459,11.5386098620592,10.7489818928597,10.7900608045522,26553245.937143,0.0,1.0
2017-07-11,12.58,12.63,12.17,12.52,19168602,11.4838379798025,11.5294812150164,11.109563451049,11.4290660975459,20998294.6105747,0.0,1.0
2017-07-12,12.27,12.61,12.2,12.42,23903103,11.2008499214767,11.5112239209309,11.1369493921774,11.3377796271183,26184715.9694229,0.0,1.0
2017-07-13,12.48,12.57,12.3,12.34,17848947,11.3925515093749,11.4747093327598,11.228235862605,11.2647504507761,19552675.1295964,0.0,1.0
2017-07-14,12.6,12.69,12.51,12.51,11886535,11.5020952738881,11.584253097273,11.4199374505032,11.4199374505032,13021135.4917227,0.0,1.0
2017-07-17,13.0,13.36,12.72,12.78,27246134,11.8672411555988,12.1958724491385,11.6116390384013,11.6664109206579,29846847.9199054,0.0,1.0
2017-07-18,13.0,13.02,12.76,12.98,15122849,11.8672411555988,11.8854984496844,11.6481536265724,11.8489838615133,16566364.0286983,0.0,1.0
2017-07-19,13.11,13.19,12.96,13.03,13868415,11.9676562730693,12.0406854494114,11.8307265674277,11.8946270967271,15192191.0607624,0.0,1.0
2017-07-20,13.04,13.21,12.8,13.12,12458520,11.9037557437699,12.058942743497,11.6846682147435,11.976784920112,13647717.9385192,0.0,1.0
2017-07-21,13.01,13.19,12.9,13.04,11681704,11.8763698026416,12.0406854494114,11.7759546851711,11.9037557437699,12796752.843297,0.0,1.0
2017-07-24,12.96,13.076,12.79,13.01,14678685,11.8307265674277,11.9366188731239,11.6755395677007,11.8763698026416,16079803.4267613,0.0,1.0
2017-07-25,14.87,14.99,13.31,13.35,73923400,13.5742981525965,13.6838419171097,12.1502292139246,12.1867438020957,80979579.6175095,0.0,1.0
2017-07-26,15.06,15.27,14.41,14.69,37161771,13.7477424464091,13.9394440343072,13.1543803886291,13.4099825058267,40708958.1028761,0.0,1.0
2017-07-27,14.5,15.1,14.45,15.06,32940501,13.2365382120141,13.7842570345802,13.1908949768002,13.7477424464091,36084756.9696489,0.0,1.0
2017-07-28,14.6,14.8,14.45,14.5,17851266,13.3278246824417,13.5103976232971,13.1908949768002,13.2365382120141,19555215.484141,0.0,1.0
2017-07-31,14.62,14.895,14.54,14.8,17057362,13.3460819765273,13.5971197702034,13.2730528001851,13.5103976232971,18685531.2951471,0.0,1.0
2017-08-01,14.49,14.69,14.22,14.6,18955551,13.2274095649713,13.4099825058267,12.9809360948166,13.3278246824417,20764907.3419007,0.0,1.0
2017-08-02,14.37,14.5,14.06,14.14,17679278,13.1178658004581,13.2365382120141,12.8348777421323,12.9079069184744,19366810.7849623,0.0,1.0
2017-08-03,14.37,14.58,14.17,14.34,20288772,13.1178658004581,13.3095673883562,12.9352928596027,13.0904798593298,22225387.7326462,0.0,1.0
2017-08-04,14.41,14.655,14.35,14.45,14695883,13.1543803886291,13.378032241177,13.0996085063725,13.1908949768002,16098643.0203171,0.0,1.0
2017-08-07,14.7,14.85,14.5,14.56,14246733,13.4191111528694,13.556040858511,13.2365382120141,13.2913100942707,15606620.4917915,0.0,1.0
2017-08-08,14.47,14.85,14.41,14.63,15744662,13.2091522708858,13.556040858511,13.1543803886291,13.3552106235701,17247530.6868971,0.0,1.0
2017-08-09,14.59,14.605,14.28,14.47,13080638,13.318696035399,13.3323890059631,13.0357079770732,13.2091522708858,14329218.7097566,0.0,1.0
2017-08-10,14.15,14.58,14.12,14.47,17450536,12.9170355655172,13.3095673883562,12.8896496243889,13.2091522708858,19116234.7697781,0.0,1.0
2017-08-11,13.96,14.095,13.815,14.0,19766386,12.7435912717046,12.8668280067819,12.6112258895844,12.7801058598756,21653138.63861,0.0,1.0
2017-08-14,14.15,14.24,13.99,14.09,17345457,12.9170355655172,12.9991933889021,12.7709772128329,12.8622636832606,19001125.7076052,0.0,1.0
2017-08-15,13.97,14.24,13.9,14.0,14920094,12.7527199187473,12.9991933889021,12.688819389448,12.7801058598756,16344255.5398389,0.0,1.0
2017-08-16,14.77,14.84,14.18,14.28,23970044,13.4830116821688,13.5469122114682,12.9444215066455,13.0357079770732,26258046.6609113,0.0,1.0
2017-08-17,14.2,14.75,14.17,14.62,17921439,12.962678800731,13.4647543880833,12.9352928596027,13.3460819765273,19632086.6783839,0.0,1.0
2017-08-18,14.15,14.34,13.92,14.06,15310308,12.9170355655172,13.0904798593298,12.7070766835335,12.8348777421323,16771716.4748184,0.0,1.0
2017-08-21,14.73,14.89,14.48,14.54,23112566,13.4464970939977,13.592555446682,13.2182809179285,13.2730528001851,25318720.1692826,0.0,1.0
2017-08-22,15.07,15.46,14.88,14.91,31811157,13.7568710934519,14.1128883281198,13.5834267996393,13.6108127407676,34847614.1655631,0.0,1.0
2017-08-23,15.29,15.38,14.92,14.99,20051276,13.9577013283928,14.0398591517777,13.6199413878103,13.6838419171097,21965222.1255334,0.0,1.0
2017-08-24,15.49,15.64,15.16,15.29,22720206,14.1402742692481,14.2772039748897,13.8390289168368,13.9577013283928,24888908.3930558,0.0,1.0
2017-08-25,15.29,15.75,15.13,15.71,18049161,13.9577013283928,14.3776190923601,13.8116429757085,14.341104504189,19772000.0734374,0.0,1.0
2017-08-28,15.53,15.67,15.3841,15.4,13322797,14.1767888574192,14.304589916018,14.0436018970652,14.0581164458632,14594492.4122729,0.0,1.0
2017-08-29,15.21,15.5,14.64,15.495,30022598,13.8846721520506,14.1494029162909,13.3643392706128,14.1448385927695,32888332.5856966,0.0,1.0
2017-08-30,14.56,15.17,14.54,15.15,23603448,13.2913100942707,13.8481575638795,13.2730528001851,13.829900269794,25856458.1250827,0.0,1.0
2017-08-31,14.78,14.98,14.59,14.83,19876128,13.4921403292116,13.6747132700669,13.318696035399,13.5377835644254,21773355.7961864,0.0,1.0
2017-09-01,15.07,15.2,14.92,14.93,12873714,13.7568710934519,13.8755435050078,13.6199413878103,13.6290700348531,14102543.2790705,0.0,1.0
2017-09-05,14.79,15.38,14.58,15.23,20255044,13.5012689762543,14.0398591517777,13.3095673883562,13.9029294461362,22188440.3078614,0.0,1.0
2017-09-06,15.06,15.11,14.5,14.5,15698998,13.7477424464091,13.7933856816229,13.2365382120141,13.2365382120141,17197507.9400585,0.0,1.0
2017-09-07,15.21,15.25,14.87,15.06,15384359,13.8846721520506,13.9211867402217,13.5742981525965,13.7477424464091,16852835.8341858,0.0,1.0
2017-09-08,14.24,14.97,14.13,14.97,27456790,12.9991933889021,13.6655846230242,12.8987782714316,13.6655846230242,30077611.5796383,0.0,1.0
2017-09-11,14.39,14.6,14.34,14.48,19631099,13.1361230945436,13.3278246824417,13.0904798593298,13.2182809179285,21504938.1447514,0.0,1.0
2017-09-12,14.3,14.48,14.07,14.3,20740846,13.0539652711587,13.2182809179285,12.844006389175,13.0539652711587,22720613.3645301,0.0,1.0
2017-09-13,13.94,14.075,13.83,14.02,23690560,12.725333977619,12.8485707126964,12.6249188601486,12.7983631539612,25951885.1906621,0.0,1.0
2017-09-14,13.86,13.915,13.65,13.85,17238327,12.6523048012769,12.7025123600121,12.4606032133788,12.6431761542341,18883769.8721807,0.0,1.0
2017-09-15,13.88,14.05,13.82,13.82,21213777,12.6705620953624,12.8257490950895,12.6157902131058,12.6157902131058,23238686.8509781,0.0,1.0
2017-09-18,14.13,14.2398,13.89,13.9,14089904,12.8987782714316,12.9990108159612,12.6796907424052,12.688819389448,15434821.7583481,0.0,1.0
2017-09-19,14.48,14.555,13.96,14.15,21157889,13.2182809179285,13.2867457707493,12.7435912717046,12.9170355655172,23177464.196911,0.0,1.0
2017-09-20,14.18,14.68,13.95,14.53,18382621,12.9444215066455,13.4008538587839,12.7344626246618,13.2639241531424,20137289.6924113,0.0,1.0
2017-09-21,13.98,14.24,13.82,13.93,16452780,12.7618485657901,12.9991933889021,12.6157902131058,12.7162053305763,18023240.3804393,0.0,1.0
2017-09-22,14.06,14.34,13.88,13.9,12546850,12.8348777421323,13.0904798593298,12.6705620953624,12.688819389448,13744479.2653469,0.0,1.0
2017-09-25,13.89,14.06,13.76,13.99,15599661,12.6796907424052,12.8348777421323,12.5610183308492,12.7709772128329,17088688.9666284,0.0,1.0
2017-09-26,13.99,14.16,13.9,13.98,13463183,12.7709772128329,12.9261642125599,12.688819389448,12.7618485657901,14748278.6188622,0.0,1.0
2017-09-27,14.0,14.12,13.85,14.1,11783858,12.7801058598756,12.8896496243889,12.6431761542341,12.8713923303033,12908657.7066589,0.0,1.0
2017-09-28,14.42,14.56,13.85,14.0,20022796,13.1635090356719,13.2913100942707,12.6431761542341,12.7801058598756,21934023.6359144,0.0,1.0
2017-09-29,14.04,14.41,13.96,14.4,15685980,12.8166204480467,13.1543803886291,12.7435912717046,13.1452517415864,17183247.3383078,0.0,1.0
2017-10-02,14.34,14.34,13.97,13.98,14749979,13.0904798593298,13.0904798593298,12.7527199187473,12.7618485657901,16157902.6233519,0.0,1.0
2017-10-03,14.64,14.665,14.26,14.42,13395718,13.3643392706128,13.3871608882197,13.0174506829876,13.1635090356719,14674373.9102193,0.0,1.0
2017-10-04,14.53,14.87,14.52,14.68,15901613,13.2639241531424,13.5742981525965,13.2547955060996,13.4008538587839,17419463.065556,0.0,1.0
2017-10-05,14.75,15.39,14.65,14.87,25609356,13.4647543880833,14.0489877988204,13.3734679176556,13.5742981525965,28053835.2288334,0.0,1.0
2017-10-06,14.33,14.6693,14.26,14.61,16544344,13.081351212287,13.3910862064481,13.0174506829876,13.3369533294845,18123544.4009267,0.0,1.0
2017-10-09,14.32,14.46,14.18,14.3,9505541,13.0722225652442,13.200023623843,12.9444215066455,13.0539652711587,10412869.4596975,0.0,1.0
2017-10-10,14.41,14.69,14.355,14.49,13053431,13.1543803886291,13.4099825058267,13.1041728298939,13.2274095649713,14299414.7312782,0.0,1.0
2017-10-11,14.43,14.5486,14.27,14.36,14375302,13.1726376827147,13.2809034366419,13.0265793300304,13.1087371534153,15747461.7351846,0.0,1.0
2017-10-12,14.51,14.68,14.45,14.53,14139398,13.2456668590568,13.4008538587839,13.1908949768002,13.2639241531424,15489040.0885871,0.0,1.0
2017-10-13,14.75,14.87,14.64,14.8,13705270,13.4647543880833,13.5742981525965,13.3643392706128,13.5103976232971,15013473.4487924,0.0,1.0
2017-10-16,15.27,15.59,15.04,15.26,26085759,13.9394440343072,14.2315607396758,13.7294851523236,13.9303153872645,28575712.1266564,0.0,1.0
2017-10-17,14.93,15.06,14.66,15.02,22853779,13.6290700348531,13.7477424464091,13.3825965646984,13.711227858238,25035231.2811839,0.0,1.0
2017-10-18,14.83,14.9,14.62,14.78,15234065,13.5377835644254,13.6016840937248,13.3460819765273,13.4921403292116,16688195.8833849,0.0,1.0
2017-10-19,14.81,14.835,14.45,14.73,15650803,13.5195262703399,13.5423478879468,13.1908949768002,13.4464970939977,17144712.6027274,0.0,1.0
2017-10-20,14.83,15.04,14.71,14.92,14249555,13.5377835644254,13.7294851523236,13.4282397999122,13.6199413878103,15609711.8589862,0.0,1.0
2017-10-23,14.81,14.91,14.76,14.85,15943939,13.5195262703399,13.6108127407676,13.473883035126,13.556040858511,17465829.1916661,0.0,1.0
2017-10-24,15.23,15.23,14.9,15.0,20676943,13.9029294461362,13.9029294461362,13.6016840937248,13.6929705641525,22650610.6579946,0.0,1.0
2017-10-25,14.71,15.58,14.44,15.26,28853827,13.4282397999122,14.222432092633,13.1817663297575,13.9303153872645,31607999.3725444,0.0,1.0
2017-10-26,14.69,14.9,14.6,14.83,16820972,13.4099825058267,13.6016840937248,13.3278246824417,13.5377835644254,18426577.2585933,0.0,1.0
2017-10-27,14.13,14.32,13.9,14.23,22793490,12.8987782714316,13.0722225652442,12.688819389448,12.9900647418593,24969187.5402905,0.0,1.0
2017-10-30,13.94,14.26,13.94,14.06,15051716,12.725333977619,13.0174506829876,12.725333977619,12.8348777421323,16488441.1999738,0.0,1.0
2017-10-31,13.98,14.035,13.84,13.94,14363781,12.7618485657901,12.8120561245253,12.6340475071914,12.725333977619,15734841.0259535,0.0,1.0
2017-11-01,14.38,14.69,14.27,14.4,18464451,13.1269944475008,13.4099825058267,13.0265793300304,13.1452517415864,20226930.577437,0.0,1.0
2017-11-02,14.23,14.57,14.15,14.27,13041768,12.9900647418593,13.3004387413134,12.9170355655172,13.0265793300304,14286638.46778,0.0,1.0
2017-11-03,14.15,14.2701,14.04,14.2,8660098,12.9170355655172,13.0266706165008,12.8166204480467,12.962678800731,9486726.73992854,0.0,1.0
2017-11-06,14.64,14.65,14.25,14.33,14019249,13.3643392706128,13.3734679176556,13.0083220359449,13.081351212287,15357422.5559592,0.0,1.0
2017-11-07,14.55,14.5699,14.36,14.49,10553308,13.2821814472279,13.300347454843,13.1087371534153,13.2274095649713,11560648.5282617,0.0,1.0
2017-11-08,14.86,14.94,14.48,14.62,15937611,13.5651695055537,13.6381986818959,13.2182809179285,13.3460819765273,17458897.1677087,0.0,1.0
2017-11-09,14.72,14.8,14.47,14.64,15747915,13.437368446955,13.5103976232971,13.2091522708858,13.3643392706128,17251094.194156,0.0,1.0
2017-11-10,14.41,14.98,14.39,14.73,13502647,13.1543803886291,13.6747132700669,13.1361230945436,13.4464970939977,14791509.5596743,0.0,1.0
2017-11-13,14.43,14.64,14.31,14.33,9905619,13.1726376827147,13.3643392706128,13.0630939182015,13.081351212287,10851135.9389749,0.0,1.0
2017-11-14,13.8,14.3,13.57,14.28,27659359,12.5975329190203,13.0539652711587,12.3875740370366,13.0357079770732,30299516.3143169,0.0,1.0
2017-11-15,13.63,13.79,13.22,13.59,17981427,12.4423459192932,12.5884042719775,12.0680713905397,12.4058313311221,19697800.6880492,0.0,1.0
2017-11-16,13.62,13.77,13.49,13.71,13643892,12.4332172722505,12.570146977892,12.3145448606945,12.5153750956354,14946236.760034,0.0,1.0
2017-11-17,13.86,13.93,13.5,13.51,15324214,12.6523048012769,12.7162053305763,12.3236735077372,12.33280215478,16786949.8384646,0.0,1.0
2017-11-20,13.95,14.03,13.73,13.74,13823694,12.7344626246618,12.807491801004,12.5336323897209,12.5427610367637,15143201.3257113,0.0,1.0
2017-11-21,14.15,14.285,14.07,14.1,12716784,12.9170355655172,13.0402723005945,12.844006389175,12.8713923303033,13930633.904916,0.0,1.0
2017-11-22,14.24,14.31,14.11,14.23,9335112,12.9991933889021,13.0630939182015,12.8805209773461,12.9900647418593,10226172.5710988,0.0,1.0
2017-11-24,14.35,14.54,14.25,14.28,6136288,13.0996085063725,13.2730528001851,13.0083220359449,13.0357079770732,6722012.55153266,0.0,1.0
2017-11-27,14.09,14.3,13.965,14.25,10693087,12.8622636832606,13.0539652711587,12.748155595226,13.0083220359449,11713769.7951319,0.0,1.0
2017-11-28,14.21,14.25,13.88,13.96,11777233,12.9718074477738,13.0083220359449,12.6705620953624,12.7435912717046,12901400.3332836,0.0,1.0
2017-11-29,14.01,14.19,13.84,13.94,11271253,12.7892345069184,12.9535501536882,12.6340475071914,12.725333977619,12347123.234356,0.0,1.0
2017-11-30,13.92,14.15,13.84,14.1,18073300,12.7070766835335,12.9170355655172,12.6340475071914,12.8713923303033,19798443.2033853,0.0,1.0
2017-12-01,14.11,14.31,13.84,13.94,13706073,12.8805209773461,13.0630939182015,12.6340475071914,12.725333977619,15014353.0972182,0.0,1.0
2017-12-04,14.3,14.65,14.2,14.25,16963699,13.0539652711587,13.3734679176556,12.962678800731,13.0083220359449,18582927.919684,0.0,1.0
2017-12-05,14.11,14.14,13.81,13.92,19498719,12.8805209773461,12.9079069184744,12.6066615660631,12.7070766835335,21359922.1315571,0.0,1.0
2017-12-06,14.35,14.46,14.11,14.11,22575337,13.0996085063725,13.200023623843,12.8805209773461,12.8805209773461,24730211.2725282,0.0,1.0
2017-12-07,14.84,14.87,14.2,14.2,20548799,13.5469122114682,13.5742981525965,12.962678800731,12.962678800731,22510234.9819502,0.0,1.0
2017-12-08,14.97,15.0,14.85,14.97,11855861,13.6655846230242,13.6929705641525,13.556040858511,13.6655846230242,12987533.5791322,0.0,1.0
2017-12-11,15.02,15.16,14.95,15.05,15432280,13.711227858238,13.8390289168368,13.6473273289386,13.7386137993663,16905331.0175087,0.0,1.0
2017-12-12,15.71,15.75,15.11,15.15,24119516,14.341104504189,14.3776190923601,13.7933856816229,13.829900269794,26421786.1496874,0.0,1.0
2017-12-13,16.32,16.35,15.68,15.7,27186530,14.8979519737979,14.9253379149262,14.3137185630607,14.3319758571463,29781554.5640326,0.0,1.0
2017-12-14,16.19,16.44,16.15,16.32,23441326,14.7792795622419,15.0074957383111,14.7427649740708,14.8979519737979,25678861.1611073,0.0,1.0
2017-12-15,16.98,16.99,16.38,16.39,34600737,15.5004426786206,15.5095713256634,14.9527238560545,14.9618525030973,37903466.7874585,0.0,1.0
2017-12-18,17.35,17.46,16.82,16.98,24955748,15.838202619203,15.9386177366735,15.3543843259363,15.5004426786206,27337838.6556964,0.0,1.0
2017-12-19,17.33,17.45,17.2,17.28,17428667,15.8199453251175,15.9294890896307,15.7012729135615,15.7743020899037,19092278.3171981,0.0,1.0
2017-12-20,17.66,17.68,17.37,17.52,20819396,16.1211906775289,16.1394479716144,15.8564599132886,15.9933896189301,22806661.165077,0.0,1.0
2017-12-21,18.18,18.35,17.73,17.8,20550224,16.5958803237528,16.7510673234799,16.1850912068282,16.2489917361276,22511796.0018838,0.0,1.0
2017-12-22,18.1,18.31,18.01,18.19,13634882,16.5228511474107,16.7145527353088,16.4406933240257,16.6050089707956,14936366.7322437,0.0,1.0
2017-12-26,18.67,18.79,18.03,18.1,16536597,17.0431840288485,17.1527277933617,16.4589506181113,16.5228511474107,18115057.9297511,0.0,1.0
2017-12-27,18.69,19.06,18.5,18.73,17200239,17.061441322934,17.3992012635164,16.8879970291214,17.0979559111051,18842046.2741255,0.0,1.0
2017-12-28,19.27,19.3,18.7,18.84,18233925,17.5909028514146,17.6182887925429,17.0705699699768,17.1983710285755,19974400.2748412,0.0,1.0
2017-12-29,18.96,19.45,18.68,19.37,15523635,17.3079147930887,17.7552184981844,17.0523126758912,17.6821893218422,17005406.0884058,0.0,1.0
2018-01-02,19.77,19.79,18.98,19.05,21845574,18.047335203553,18.0655924976385,17.3261720871743,17.3900726164737,23930790.507785,0.0,1.0
2018-01-03,19.47,19.85,19.16,19.81,20663802,17.7734757922699,18.1203643798951,17.4904877339441,18.083849791724,22636215.315576,0.0,1.0
2018-01-04,19.74,19.82,19.32,19.63,19531246,18.0199492624247,18.0929784387668,17.6365460866284,17.9195341449542,21395553.9177873,0.0,1.0
2018-01-05,19.9,19.91,19.53,19.69,13845958,18.166007615109,18.1751362621517,17.8282476745265,17.9743060272108,15167590.4820624,0.0,1.0
2018-01-08,19.81,19.99,19.72,19.96,15174187,18.083849791724,18.2481654384939,18.0016919683391,18.2207794973656,16622602.3735039,0.0,1.0
2018-01-09,18.92,19.79,18.85,19.78,32589563,17.2714002049177,18.0655924976385,17.2074996756183,18.0564638505957,35700321.0303955,0.0,1.0
2018-01-10,19.51,19.74,19.0,19.07,27887350,17.809990380441,18.0199492624247,17.3444293812598,17.4083299105592,30549269.6446099,0.0,1.0
2018-01-11,19.88,19.94,19.37,19.64,18835829,18.1477503210234,18.20252220328,17.6821893218422,17.928662791997,20633757.5675266,0.0,1.0
2018-01-12,19.75,20.07,19.61,19.94,14185767,18.0290779094674,18.321194614836,17.9012768508687,18.20252220328,15539835.1294981,0.0,1.0
2018-01-16,19.32,19.75,19.13,19.5,22418239,17.6365460866284,18.0290779094674,17.4631017928158,17.8008617333982,24558117.8623393,0.0,1.0
2018-01-17,19.77,19.82,19.31,19.34,16727234,18.047335203553,18.0929784387668,17.6274174395856,17.6548033807139,18323891.7241863,0.0,1.0
2018-01-18,19.4,19.81,19.37,19.7,23155080,17.7095752629705,18.083849791724,17.6821893218422,17.9834346742536,25365292.2404787,0.0,1.0
2018-01-19,19.96,20.16,19.41,19.48,22434654,18.2207794973656,18.4033524382209,17.7187039100133,17.7826044393127,24576099.7165211,0.0,1.0
2018-01-22,19.99,20.18,19.69,19.85,17493721,18.2481654384939,18.4216097323065,17.9743060272108,18.1203643798951,19163541.8896587,0.0,1.0
2018-01-23,19.55,19.72,18.94,19.6,27782511,17.8465049686121,18.0016919683391,17.2896574990032,17.8921482038259,30434423.4910574,0.0,1.0
2018-01-24,19.6,20.14,19.4,19.89,24651973,17.8921482038259,18.3850951441354,17.7095752629705,18.1568789680662,27005067.5467064,0.0,1.0
2018-01-25,19.82,20.25,19.33,19.96,30396079,18.0929784387668,18.4855102616058,17.6456747336712,18.2207794973656,33297463.3125723,0.0,1.0
2018-01-26,19.54,19.73,19.36,19.7,18210483,17.8373763215693,18.0108206153819,17.6730606747995,17.9834346742536,19948720.6753451,0.0,1.0
2018-01-29,19.63,19.76,19.36,19.5,17541960,17.9195341449542,18.0382065565102,17.6730606747995,17.8008617333982,19216385.4269036,0.0,1.0
2018-01-30,19.13,19.71,19.11,19.47,16250045,17.4631017928158,17.9925633212964,17.4448444987303,17.7734757922699,17801153.8006316,0.0,1.0
2018-01-31,19.5,19.58,19.29,19.44,15054649,17.8008617333982,17.8738909097404,17.6091601455001,17.7460898511416,16491654.1624054,0.0,1.0
2018-02-01,19.45,19.69,19.3,19.45,10631589,17.7552184981844,17.9743060272108,17.6182887925429,17.7552184981844,11646401.6520633,0.0,1.0
2018-02-02,17.97,19.28,17.93,19.26,25318189,16.4041787358547,17.6000314984573,16.3676641476836,17.5817742043718,27734875.5860343,0.0,1.0
2018-02-05,17.65,18.65,17.36,18.14,29623189,16.1120620304861,17.0249267347629,15.8473312662458,16.5593657355817,32450798.9641985,0.0,1.0
2018-02-06,18.74,18.79,17.07,17.24,38530533,17.1070845581478,17.1527277933617,15.5826005020055,15.7377875017326,42208371.9739431,0.0,1.0
2018-02-07,17.86,18.48,17.77,18.37,30961871,16.3037636183842,16.8697397350359,16.2216057949993,16.7693246175654,33917261.6215104,0.0,1.0
2018-02-08,17.16,18.13,16.86,17.87,29880733,15.6647583253904,16.550237088539,15.3908989141074,16.312892265427,32732926.2047342,0.0,1.0
2018-02-09,17.57,17.75,16.64,17.44,34621289,16.0390328541439,16.2033485009138,15.1900686791665,15.920360442588,37925980.5289842,0.0,1.0
2018-02-12,17.57,17.89,17.38,17.74,26120673,16.0390328541439,16.3311495595125,15.8655885603313,16.194219853871,28613958.758207,0.0,1.0
2018-02-13,17.8,17.97,17.5,17.65,23041463,16.2489917361276,16.4041787358547,15.9751323248446,16.1120620304861,25240830.2041356,0.0,1.0
2018-02-14,19.12,19.18,17.33,17.56,34470515,17.453973145773,17.5087450280296,15.8199453251175,16.0299042071012,37760814.7609426,0.0,1.0
2018-02-15,19.12,19.35,18.77,19.27,21588621,17.453973145773,17.6639320277567,17.1344704992761,17.5909028514146,23649310.6797271,0.0,1.0
2018-02-16,18.73,19.26,18.65,19.04,16445581,17.0979559111051,17.5817742043718,17.0249267347629,17.3809439694309,18015354.2172803,0.0,1.0
2018-02-20,18.43,18.76,18.27,18.32,12720615,16.824096499822,17.1253418522334,16.6780381471377,16.7236813823516,13934830.583769,0.0,1.0
2018-02-21,18.73,19.14,18.44,18.44,16401579,17.0979559111051,17.4722304398586,16.8332251468648,16.8332251468648,17967152.1126378,0.0,1.0
2018-02-22,19.16,19.4,18.91,18.93,16683784,17.4904877339441,17.7095752629705,17.2622715578749,17.2805288519604,18276294.3093707,0.0,1.0
2018-02-23,19.55,19.63,19.17,19.17,14980551,17.8465049686121,17.9195341449542,17.4996163809869,17.4996163809869,16410483.3167665,0.0,1.0
2018-02-26,19.53,19.74,19.26,19.6,13856408,17.8282476745265,18.0199492624247,17.5817742043718,17.8921482038259,15179037.9615751,0.0,1.0
2018-02-27,19.09,19.42,18.94,19.4,15000378,17.4265872046447,17.7278325570561,17.2896574990032,17.7095752629705,16432202.8551682,0.0,1.0
2018-02-28,18.6,19.17,18.6,18.98,17017404,16.9792834995491,17.4996163809869,16.9792834995491,17.3261720871743,18641759.2007581,0.0,1.0
2018-03-01,18.54,18.75,18.2,18.75,15127720,16.9245116172925,17.1162132051906,16.6141376178383,17.1162132051906,16571699.9782395,0.0,1.0
2018-03-02,18.32,18.54,18.04,18.28,16260616,16.7236813823516,16.9245116172925,16.468079265154,16.6871667941805,17812733.829907,0.0,1.0
2018-03-05,18.19,18.39,18.05,18.19,16410834,16.6050089707956,16.7875819116509,16.4772079121968,16.6050089707956,17977290.5263114,0.0,1.0
2018-03-06,18.7,18.89,18.42,18.6,18429775,17.0705699699768,17.2440142637894,16.8149678527792,16.9792834995491,20188944.6636016,0.0,1.0
2018-03-07,18.12,18.52,18.07,18.35,13955347,16.5411084414962,16.9062543232069,16.4954652062824,16.7510673234799,15287420.9448764,0.0,1.0
2018-03-08,17.87,18.11,17.71,18.03,11576787,16.312892265427,16.5319797944534,16.1668339127427,16.4589506181113,12681821.2444429,0.0,1.0
2018-03-09,18.43,18.44,18.08,18.11,14954547,16.824096499822,16.8332251468648,16.5045938533251,16.5319797944534,16381997.1677478,0.0,1.0
2018-03-12,18.56,18.58,18.19,18.39,10824701,16.942768911378,16.9610262054635,16.6050089707956,16.7875819116509,11857946.6916461,0.0,1.0
2018-03-13,18.48,18.86,18.41,18.71,11982115,16.8697397350359,17.2166283226611,16.8058392057365,17.0796986170195,13125838.8497912,0.0,1.0
2018-03-14,18.66,18.95,18.6,18.82,12038068,17.0340553818057,17.298786146046,16.9792834995491,17.18011373449,13187132.7082763,0.0,1.0
2018-03-15,18.41,18.73,18.35,18.63,10461989,16.8058392057365,17.0979559111051,16.7510673234799,17.0066694406774,11460612.8936576,0.0,1.0
2018-03-16,18.36,18.58,18.33,18.5,14267192,16.7601959705226,16.9610262054635,16.7328100293943,16.8879970291214,15629032.3562268,0.0,1.0
2018-03-19,18.05,18.29,17.91,18.26,11343708,16.4772079121968,16.6962954412233,16.3494068535981,16.668909500095,12426494.2513978,0.0,1.0
2018-03-20,18.49,18.58,18.12,18.16,16616278,16.8788683820786,16.9610262054635,16.5411084414962,16.5776230296673,18202344.6871718,0.0,1.0
2018-03-21,19.18,19.24,18.57,18.6,15316738,17.5087450280296,17.5635169102862,16.9518975584208,16.9792834995491,16778760.2349396,0.0,1.0
2018-03-22,18.05,18.92,18.05,18.9,17819249,16.4772079121968,17.2714002049177,16.4772079121968,17.2531429108321,19520142.3787289,0.0,1.0
2018-03-23,17.52,18.23,17.51,18.14,16311293,15.9933896189301,16.6415235589667,15.9842609718873,16.5593657355817,17868248.080554,0.0,1.0
2018-03-26,17.75,17.8,17.33,17.73,12752002,16.2033485009138,16.2489917361276,15.8199453251175,16.1850912068282,13969213.5540524,0.0,1.0
2018-03-27,17.24,17.87,17.12,17.87,15261942,15.7377875017326,16.312892265427,15.6282437372194,16.312892265427,16718733.8150952,0.0,1.0
2018-03-28,16.75,17.25,16.51,17.22,19249226,15.2904837966369,15.7469161487754,15.0713962676105,15.719530207647,21086614.3797828,0.0,1.0
2018-03-29,17.57,17.6,16.88,16.88,16127839,16.0390328541439,16.0664187952722,15.4091562081929,15.4091562081929,17667282.9220366,0.0,1.0
2018-04-02,17.14,17.76,16.99,17.57,14724867,15.6465010313049,16.2124771479565,15.5095713256634,16.0390328541439,16130393.6180389,0.0,1.0
2018-04-03,17.38,17.46,17.05,17.16,12783377,15.8655885603313,15.9386177366735,15.56434320792,15.6647583253904,14003583.378905,0.0,1.0
2018-04-04,17.34,17.36,16.62,16.9,16268866,15.8290739721603,15.8473312662458,15.171811385081,15.4274135022785,17821771.3137327,0.0,1.0
2018-04-05,18.11,18.11,17.45,17.47,17297453,16.5319797944534,16.5319797944534,15.9294890896307,15.9477463837163,18948539.6017179,0.0,1.0
2018-04-06,17.33,17.97,17.21,17.81,16346560,15.8199453251175,16.4041787358547,15.7104015606043,16.2581203831704,17906881.4068671,0.0,1.0
2018-04-09,17.43,17.66,17.07,17.45,14785123,15.9112317955452,16.1211906775289,15.5826005020055,15.9294890896307,16196401.208997,0.0,1.0
2018-04-10,18.2,18.34,17.7,17.92,14465858,16.6141376178383,16.7419386764371,16.1577052656999,16.3585355006408,15846661.5394664,0.0,1.0
2018-04-11,17.98,18.17,17.9,18.1,11123729,16.4133073828974,16.58675167671,16.3402782065553,16.5228511474107,12185517.6872154,0.0,1.0
2018-04-12,17.86,17.97,17.48,17.84,12857710,16.3494068535981,16.4501030884187,16.0015471333087,16.331098447267,14045690.0153208,0.05,1.0
2018-04-13,17.87,18.08,17.68,18.0,9706951,16.3585610567636,16.5507993232392,16.1846311966189,16.4775656979152,10603818.6224381,0.0,1.0
2018-04-16,18.16,18.22,17.83,18.09,12325556,16.6240329485633,16.6789581675564,16.3219442441015,16.5599535264048,13464367.9817384,0.0,1.0
2018-04-17,18.3,18.41,18.0,18.19,10121729,16.7521917928804,16.852888027701,16.4775656979152,16.6514955580598,11056919.7744453,0.0,1.0
2018-04-18,19.18,19.36,18.81,18.82,19424177,17.5577616714452,17.7225373284243,17.2190561543214,17.2282103574869,21218861.5970281,0.0,1.0
2018-04-19,19.57,19.7,18.98,19.18,22122732,17.9147755949,18.0337802360516,17.374677608135,17.5577616714452,24166747.8862113,0.0,1.0
2018-04-20,19.36,19.68,19.16,19.59,13230173,17.7225373284243,18.0154718297206,17.5394532651142,17.933084001231,14452566.4995608,0.0,1.0
2018-04-23,18.81,19.27,18.71,18.96,14924599,17.2190561543214,17.6401494999348,17.1275141226663,17.356369201804,16303547.9223724,0.0,1.0
2018-04-24,16.08,18.4,15.61,18.4,77548984,14.7199586901376,16.8437338245355,14.2897111413587,16.8437338245355,84714073.5221957,0.0,1.0
2018-04-25,15.37,16.06,15.32,15.93,39938562,14.0700102653865,14.7016502838065,14.0242392495589,14.5826456426549,43628660.2754044,0.0,1.0
2018-04-26,15.63,15.71,15.12,15.5,31647207,14.3080195476897,14.3812531730138,13.8411551862488,14.1890149065381,34571230.753586,0.0,1.0
2018-04-27,15.32,15.53,15.16,15.33,16203740,14.0242392495589,14.2164775160346,13.8777719989108,14.0333934527244,17700874.3492313,0.0,1.0
2018-04-30,15.21,15.49,15.19,15.32,17564401,13.9235430147383,14.1798607033726,13.9052346084073,14.0242392495589,19187252.765134,0.0,1.0
2018-05-01,14.95,15.3,14.64,15.12,19461331,13.6855337324351,14.0059308432279,13.4017534343043,13.8411551862488,21259448.4174518,0.0,1.0
2018-05-02,15.11,15.37,14.96,15.23,20459693,13.8320009830832,14.0700102653865,13.6946879356006,13.9418514210693,22350053.4454915,0.0,1.0
2018-05-03,15.21,15.35,14.99,15.28,18971938,13.9235430147383,14.0517018590554,13.7221505450971,13.9876224368969,20724838.2595257,0.0,1.0
2018-05-04,15.42,15.55,15.07,15.12,15428840,14.115781281214,14.2347859223656,13.7953841704212,13.8411551862488,16854377.9519045,0.0,1.0
2018-05-07,15.26,15.67,15.22,15.48,13111341,13.9693140305659,14.3446363603517,13.9326972179038,14.1707065002071,14322755.0917828,0.0,1.0
2018-05-08,15.3,15.35,14.99,15.19,12799316,14.0059308432279,14.0517018590554,13.7221505450971,13.9052346084073,13981900.738478,0.0,1.0
2018-05-09,15.68,15.76,15.39,15.39,14097159,14.3537905635172,14.4270241888413,14.0883186717175,14.0883186717175,15399657.124845,0.0,1.0
2018-05-10,16.22,16.41,15.89,15.92,19718635,14.8481175344547,15.0220473945993,14.5460288299929,14.5734914394894,21540525.8584348,0.0,1.0
2018-05-11,16.27,16.53,16.18,16.27,12881766,14.8938885502822,15.1318978325854,14.8115007217926,14.8938885502822,14071968.654286,0.0,1.0
2018-05-14,16.2,16.47,16.08,16.35,10837307,14.8298091281237,15.0769726135924,14.7199586901376,14.9671221756063,11838613.1529538,0.0,1.0
2018-05-15,15.96,16.09,15.69,15.98,14673753,14.6101082521515,14.7291128933031,14.3629447666827,14.6284166584825,16029525.1642309,0.0,1.0
2018-05-16,16.64,16.9,16.07,16.08,18976008,15.232594067406,15.4706033497093,14.7108044869721,14.7199586901376,20729284.3046117,0.0,1.0
2018-05-17,16.78,16.98,16.66,16.67,18221791,15.3607529117232,15.5438369750333,15.2509024737371,15.2600566769026,19905381.9000399,0.0,1.0
2018-05-18,16.87,17.17,16.69,16.7,16113200,15.4431407402127,15.717766835178,15.2783650832336,15.2875192863991,17601968.9629699,0.0,1.0
2018-05-21,16.69,17.11,16.55,17.07,13431083,15.2783650832336,15.6628416161849,15.1502062389165,15.6262248035229,14672039.452441,0.0,1.0
2018-05-22,17.17,17.78,16.66,16.94,27675867,15.717766835178,16.276173228274,15.2509024737371,15.5072201623713,30232961.2961598,0.0,1.0
2018-05-23,17.35,17.38,16.8,17.07,18864461,15.8825424921571,15.9100051016537,15.3790613180542,15.6262248035229,20607430.9898193,0.0,1.0
2018-05-24,17.38,17.52,17.08,17.3,13009984,15.9100051016537,16.0381639459708,15.6353790066884,15.8367714763296,14212033.2756209,0.0,1.0
2018-05-25,17.08,17.3,16.94,17.2,9003251,15.6353790066884,15.8367714763296,15.5072201623713,15.7452294446745,9835100.7042566,0.0,1.0
2018-05-29,16.65,17.2,16.61,16.82,12993437,15.2417482705715,15.7452294446745,15.2051314579095,15.3973697243852,14193957.4259802,0.0,1.0
2018-05-30,17.12,17.24,16.72,16.81,13255720,15.6719958193504,15.7818462573365,15.3058276927301,15.3882155212197,14480473.8985316,0.0,1.0
2018-05-31,16.9,17.37,16.86,17.24,15414435,15.4706033497093,15.9008508984881,15.4339865370472,15.7818462573365,16838642.0110044,0.0,1.0
2018-06-01,17.12,17.34,16.93,17.17,12801990,15.6719958193504,15.8733882889916,15.4980659592058,15.717766835178,13984821.8010235,0.0,1.0
2018-06-04,17.21,17.46,17.14,17.26,9196275,15.75438364784,15.9832387269777,15.6903042256815,15.8001546636676,10045959.0351349,0.0,1.0
2018-06-05,17.65,17.76,17.29,17.35,14530758,16.1571685871224,16.257864821943,15.8276172731641,15.8825424921571,15873318.2312902,0.0,1.0
2018-06-06,18.2,18.23,17.68,17.83,20784776,16.6606497612254,16.6881123707219,16.1846311966189,16.3219442441015,22705172.2844798,0.0,1.0
2018-06-07,17.93,18.38,17.68,18.19,15733478,16.4134862757566,16.8254254182045,16.1846311966189,16.6514955580598,17187162.787998,0.0,1.0
2018-06-08,18.03,18.14,17.86,17.95,10326209,16.5050283074117,16.6057245422323,16.3494068535981,16.4317946820876,11280292.5752265,0.0,1.0
2018-06-11,18.19,18.36,17.9,17.95,12672637,16.6514955580598,16.8071170118735,16.3860236662601,16.4317946820876,13843517.3120786,0.0,1.0
2018-06-12,17.86,18.18,17.67,18.11,11926324,16.3494068535981,16.6423413548943,16.1754769934534,16.5782619327358,13028249.1926074,0.0,1.0
2018-06-13,17.81,18.09,17.67,17.9,9608098,16.3036358377705,16.5599535264048,16.1754769934534,16.3860236662601,10495832.1617787,0.0,1.0
2018-06-14,17.58,17.99,17.51,17.92,12549356,16.0930891649638,16.4684114947497,16.0290097428053,16.4043320725911,13708845.8417484,0.0,1.0
2018-06-15,16.89,17.35,16.64,17.35,22848293,15.4614491465437,15.8825424921571,15.232594067406,15.8825424921571,24959346.6377158,0.0,1.0
2018-06-18,16.8,16.91,16.57,16.7,13392693,15.3790613180542,15.4797575528748,15.1685146452475,15.2875192863991,14630102.432576,0.0,1.0
2018-06-19,16.26,16.43,15.89,16.38,17789140,14.8847343471167,15.0403558009304,14.5460288299929,14.9945847851028,19432756.3834574,0.0,1.0
2018-06-20,16.3,16.43,16.11,16.35,11160275,14.9213511597787,15.0403558009304,14.7474212996341,14.9671221756063,12191421.5778498,0.0,1.0
2018-06-21,16.36,16.56,16.26,16.27,12194658,14.9762763787718,15.159360442082,14.8847343471167,14.8938885502822,13321375.7434918,0.0,1.0
2018-06-22,16.44,16.79,16.39,16.69,20612124,15.0495100040959,15.3699071148887,15.0037389882683,15.2783650832336,22516568.2117075,0.0,1.0
2018-06-25,15.74,16.31,15.46,16.19,14838875,14.4087157825103,14.9305053629443,14.152398093876,14.8206549249582,16209903.507397,0.0,1.0
2018-06-26,16.25,16.27,15.66,15.8,16299997,14.8755801439512,14.8938885502822,14.3354821571862,14.4636410015033,17806024.9541061,0.0,1.0
2018-06-27,16.9,17.02,16.24,16.31,24678602,15.4706033497093,15.5804537876954,14.8664259407857,14.9305053629443,26958765.8847085,0.0,1.0
2018-06-28,16.79,16.92,16.22,16.68,17572541,15.3699071148887,15.4889117560403,14.8481175344547,15.2692108800681,19196144.8553059,0.0,1.0
2018-06-29,17.26,17.46,16.96,17.0,19796790,15.8001546636676,15.9832387269777,15.5255285687023,15.5621453813643,21625901.9404235,0.0,1.0
2018-07-02,17.16,17.17,16.79,17.02,14426426,15.7086126320125,15.717766835178,15.3699071148887,15.5804537876954,15759346.5418775,0.0,1.0
2018-07-03,17.07,17.55,16.93,17.2,8460045,15.6262248035229,16.0656265554673,15.4980659592058,15.7452294446745,9241705.52809674,0.0,1.0
2018-07-05,16.97,17.37,16.66,17.07,17618050,15.5346827718678,15.9008508984881,15.2509024737371,15.6262248035229,19245858.6306911,0.0,1.0
2018-07-06,17.51,17.61,16.69,16.92,15284344,16.0290097428053,16.1205517744604,15.2783650832336,15.4889117560403,16696531.3350144,0.0,1.0
2018-07-09,18.11,18.13,17.56,17.86,16786025,16.5782619327358,16.5965703390668,16.0747807586328,16.3494068535981,18336959.204977,0.0,1.0
2018-07-10,18.11,18.14,17.83,17.95,15083804,16.5782619327358,16.6057245422323,16.3219442441015,16.4317946820876,16477462.5680511,0.0,1.0
2018-07-11,17.41,17.73,17.21,17.52,26590642,15.9374677111502,16.2304022124465,15.75438364784,16.0381639459708,29047467.6159573,0.0,1.0
2018-07-12,17.29,17.8,17.2,17.67,20100357,15.8733882889916,16.3416027498005,15.7907622076724,16.2222539656728,21894202.1830979,0.05,1.0
2018-07-13,16.8,17.13,16.46,17.03,26064350,15.423535179587,15.7264974777575,15.1113922057144,15.6346907207361,28390448.4219373,0.0,1.0
2018-07-16,16.77,16.95,16.54,16.82,15983337,15.3959931524806,15.561245315119,15.1848376113315,15.4418965309913,17409761.0225823,0.0,1.0
2018-07-17,16.77,17.04,16.67,16.7,15905015,15.3959931524806,15.6438713964382,15.3041863954593,15.3317284225657,17324449.2192454,0.0,1.0
2018-07-18,17.08,17.2,16.38,16.75,19202554,15.6805940992468,15.7907622076724,15.0379468000973,15.3776318010763,20916275.2536113,0.0,1.0
2018-07-19,15.8,16.47,15.65,16.45,38238693,14.5054676093735,15.1205728814165,14.3677574738415,15.1022115300123,41651283.8930874,0.0,1.0
2018-07-20,15.75,16.15,15.67,15.78,20514876,14.4595642308628,14.8267912589482,14.3861188252457,14.4871062579692,22345714.7007479,0.0,1.0
2018-07-23,15.83,16.03,15.49,15.78,21358540,14.5330096364799,14.7166231505226,14.2208666626073,14.4871062579692,23264671.0252849,0.0,1.0
2018-07-24,16.07,16.59,15.99,16.53,28247002,14.7533458533311,15.2307409898422,14.6799004477141,15.1756569356294,30767889.9859525,0.0,1.0
2018-07-25,15.86,16.43,15.06,16.08,35132765,14.5605516635863,15.083850178608,13.8260976074155,14.7625265290333,38268169.0758658,0.0,1.0
2018-07-26,15.97,16.0,15.73,15.8,13221227,14.6615390963098,14.6890811234162,14.4412028794585,14.5054676093735,14401148.051581,0.0,1.0
2018-07-27,15.99,16.27,15.81,16.05,11690379,14.6799004477141,14.9369593673738,14.5146482850756,14.7349845019269,12733680.3730919,0.0,1.0
2018-07-30,16.08,16.3,16.0,16.0,9135517,14.7625265290333,14.9645013944802,14.6890811234162,14.6890811234162,9950811.13460458,0.0,1.0
2018-07-31,16.5,16.62,16.2,16.24,12271040,15.148114908523,15.2582830169486,14.8726946374589,14.9094173402674,13366162.1411441,0.0,1.0
2018-08-01,15.58,16.16,15.57,16.12,19388938,14.3034927439265,14.8359719346504,14.2943120682244,14.7992492318418,21119292.9900473,0.0,1.0
2018-08-02,15.43,15.52,15.23,15.41,20206505,14.1657826083945,14.2484086897137,13.9821690943518,14.1474212569902,22009823.3023313,0.0,1.0
2018-08-03,15.71,15.85,15.52,15.58,11971007,14.4228415280543,14.5513709878842,14.2484086897137,14.3034927439265,13039352.8629008,0.0,1.0
2018-08-06,15.4,15.53,15.22,15.52,16632698,14.1382405812881,14.2575893654158,13.9729884186497,14.2484086897137,18117073.8839318,0.0,1.0
2018-08-07,15.36,15.81,15.34,15.7,11081782,14.1015178784795,14.5146482850756,14.0831565270753,14.4136608523521,12070769.4722544,0.0,1.0
2018-08-08,15.39,15.59,15.28,15.41,13129817,14.129059905586,14.3126734196287,14.0280724728625,14.1474212569902,14301580.216962,0.0,1.0
2018-08-09,15.31,15.76,15.29,15.74,15046440,14.0556144999689,14.468744906565,14.0372531485646,14.4503835551607,16389251.1708051,0.0,1.0
2018-08-10,15.11,15.21,15.02,15.11,13921791,13.8720009859262,13.9638077429475,13.789374904607,13.8720009859262,15164233.4961927,0.0,1.0
2018-08-13,14.92,15.26,14.91,15.2,16222340,13.6975681475856,14.0097111214582,13.6883874718835,13.9546270672454,17670093.7124129,0.0,1.0
2018-08-14,14.8,15.13,14.6,14.97,16722970,13.58740003916,13.8903623373304,13.4037865251173,13.7434715260963,18215402.1583736,0.0,1.0
2018-08-15,13.66,14.32,13.28,14.21,35976367,12.5408030091166,13.1467276054575,12.1919373324354,13.045740172734,39187057.8672472,0.0,1.0
2018-08-16,13.77,14.24,13.74,13.88,17867196,12.6417904418401,13.0732821998404,12.6142484147337,12.7427778745636,19461743.9714646,0.0,1.0
2018-08-17,13.97,14.02,13.53,13.79,21904652,12.8254039558828,12.8713073343934,12.4214542249888,12.6601517932443,23859520.4870439,0.0,1.0
2018-08-20,14.12,14.21,13.83,14.14,12682984,12.9631140914148,13.045740172734,12.6968744960529,12.9814754428191,13814869.8543511,0.0,1.0
2018-08-21,14.32,14.44,14.06,14.15,15806034,13.1467276054575,13.2568957138831,12.908030037202,12.9906561185212,17216634.7149416,0.0,1.0
2018-08-22,14.53,14.57,14.23,14.4,12230372,13.3395217952023,13.3762444980109,13.0641015241383,13.2201730110746,13321864.7480987,0.0,1.0
2018-08-23,14.18,14.35,13.97,14.34,17069066,13.0181981456276,13.1742696325639,12.8254039558828,13.1650889568618,18592385.3034372,0.0,1.0
2018-08-24,14.47,14.79,14.36,14.54,13288903,13.2844377409895,13.5782193634578,13.183450308266,13.3487024709045,14474863.7585679,0.0,1.0
2018-08-27,14.73,14.84,14.45,14.47,10476658,13.523135309245,13.6241227419685,13.2660763895853,13.2844377409895,11411641.5173706,0.0,1.0
2018-08-28,14.66,14.96,14.59,14.92,12144195,13.4588705793301,13.7342908503941,13.3946058494151,13.6975681475856,13227996.9296548,0.0,1.0
2018-08-29,14.67,14.79,14.42,14.58,10064096,13.4680512550322,13.5782193634578,13.2385343624788,13.385425173713,10962260.6510972,0.0,1.0
2018-08-30,14.15,14.51,14.03,14.47,15530834,12.9906561185212,13.3211604437981,12.8804880100956,13.2844377409895,16916874.6439742,0.0,1.0
2018-08-31,14.05,14.31,13.95,14.1,14284823,12.8988493614998,13.1375469297554,12.8070426044785,12.9447527400105,15559664.0851586,0.0,1.0
2018-09-04,13.48,13.73,13.39,13.63,19908405,12.3755508464781,12.6050677390315,12.2929247651589,12.5132609820102,21685119.5335982,0.0,1.0
2018-09-05,13.67,13.74,13.4,13.54,17341680,12.5499836848187,12.6142484147337,12.3021054408611,12.430634900691,18889328.5882726,0.0,1.0
2018-09-06,13.57,13.99,13.5,13.81,13986275,12.4581769277974,12.843765307287,12.3939121978824,12.6785131446486,15234472.3349145,0.0,1.0
2018-09-07,13.18,13.56,13.05,13.37,26776349,12.1001305754141,12.4489962520952,11.9807817912863,12.2745634137547,29165989.3767652,0.0,1.0
2018-09-10,13.2,13.41,13.18,13.29,11843812,12.1184919268184,12.3112861165632,12.1001305754141,12.2011180081376,12900806.4158562,0.0,1.0
2018-09-11,13.04,13.09,12.18,12.85,15438414,11.9716011155842,12.0175044940949,11.1820630052006,11.7971682772436,16816206.672467,0.0,1.0
2018-09-12,13.63,13.78,13.03,13.11,25530616,12.5132609820102,12.6509711175422,11.9624204398821,12.0358658454991,27809081.627905,0.0,1.0
2018-09-13,13.58,14.05,13.5,13.96,15259597,12.4673576034995,12.8988493614998,12.3939121978824,12.8162232801806,16621431.2487382,0.0,1.0
2018-09-14,13.69,13.89,13.52,13.64,13819794,12.568345036223,12.7519585502657,12.4122735492867,12.5224416577123,15053133.830646,0.0,1.0
2018-09-17,13.72,13.98,13.66,13.7,13739941,12.5958870633294,12.8345846315849,12.5408030091166,12.5775257119251,14966154.3940655,0.0,1.0
2018-09-18,14.01,14.25,13.92,14.0,21543149,12.8621266586913,13.0824628755425,12.7795005773721,12.8529459829892,23465755.3528329,0.0,1.0
2018-09-19,14.3,14.66,14.12,14.12,24725436,13.1283662540532,13.4588705793301,12.9631140914148,12.9631140914148,26932043.786548,0.0,1.0
2018-09-20,14.39,14.73,14.28,14.57,23289896,13.2109923353724,13.523135309245,13.110004902649,13.3762444980109,25368389.8175203,0.0,1.0
2018-09-21,14.61,14.9,14.55,14.83,52922206,13.4129672008194,13.6792067961813,13.3578831466066,13.6149420662664,57645218.8455934,0.0,1.0
2018-09-24,14.24,14.75,14.24,14.6,20775233,13.0732821998404,13.5414966606493,13.0732821998404,13.4037865251173,22629307.1164341,0.0,1.0
2018-09-25,14.49,14.57,14.19,14.4,15317754,13.3027990923938,13.3762444980109,13.0273788213297,13.2201730110746,16684778.4378633,0.0,1.0
2018-09-26,14.0,14.42,13.99,14.27,16234517,12.8529459829892,13.2385343624788,12.843765307287,13.1008242269468,17683357.4420065,0.0,1.0
2018-09-27,13.87,13.88,13.51,13.79,20502606,12.7335971988614,12.7427778745636,12.4030928735845,12.6601517932443,22332349.671421,0.0,1.0
2018-09-28,13.92,14.06,13.8,13.85,16080603,12.7795005773721,12.908030037202,12.6693324689465,12.7152358474571,17515707.4726648,0.0,1.0
2018-10-01,13.7,13.9,13.6,13.81,15925627,12.5775257119251,12.7611392259678,12.4857189549038,12.6785131446486,17346900.7257235,0.0,1.0
2018-10-02,13.89,14.1,13.68,13.72,14328162,12.7519585502657,12.9447527400105,12.5591643605208,12.5958870633294,15606870.8501137,0.0,1.0
2018-10-03,13.95,14.28,13.85,13.93,20127417,12.8070426044785,13.110004902649,12.7152358474571,12.7886812530742,21923677.1377503,0.0,1.0
2018-10-04,13.63,14.08,13.45,14.03,23346400,12.5132609820102,12.9263913886063,12.3480088193717,12.8804880100956,25429936.4855795,0.0,1.0
2018-10-05,13.27,13.48,13.22,13.46,19861615,12.1827566567333,12.3755508464781,12.1368532782226,12.3571894950739,21634153.786067,0.0,1.0
2018-10-08,13.29,13.38,12.97,13.1,16162181,12.2011180081376,12.2837440894568,11.9073363856693,12.026685169797,17604565.855911,0.0,1.0
2018-10-09,13.18,13.38,12.98,13.25,11831145,12.1001305754141,12.2837440894568,11.9165170613714,12.164395305329,12887008.956485,0.0,1.0
2018-10-10,12.77,12.99,12.51,12.94,26419355,11.7237228716266,11.9256977370735,11.485025303371,11.8797943585628,28777135.6457517,0.0,1.0
2018-10-11,13.23,13.36,12.67,12.79,31623427,12.1460339539248,12.2653827380525,11.6319161146052,11.7420842230308,34445642.1575215,0.0,1.0
2018-10-12,12.74,13.47,12.63,13.46,31107342,11.7420842230308,12.4149038056692,11.6407004503045,12.4056870990577,33751038.533916,0.05,1.0
2018-10-15,12.83,13.06,12.82,12.82,19083641,11.8250345825342,12.0370188345983,11.8158178759227,11.8158178759227,20705488.2014162,0.0,1.0
2018-10-16,12.68,12.91,12.48,12.89,20373007,11.6867839833619,11.8987682354261,11.5024498511322,11.8803348222031,22104432.5905036,0.0,1.0
2018-10-17,12.4,12.84,12.33,12.7,23013088,11.4287161982404,11.8342512891457,11.36419925196,11.7052173965849,24968884.1905039,0.0,1.0
2018-10-18,12.14,12.48,12.06,12.15,21377716,11.1890818263418,11.5024498511322,11.1153481734499,11.1982985329533,23194528.0468871,0.0,1.0
2018-10-19,12.02,12.33,11.94,12.14,15817283,11.078481347004,11.36419925196,11.0047476941121,11.1890818263418,17161534.6639019,0.0,1.0
2018-10-22,12.0,12.1,11.84,12.07,12401601,11.060047933781,11.1522149998958,10.9125806279972,11.1245648800614,13455566.6386813,0.0,1.0
2018-10-23,11.61,11.71,11.25,11.6,24002372,10.7005963759331,10.792763442048,10.3687949379197,10.6913796693216,26042243.7338872,0.0,1.0
2018-10-24,10.7,11.99,10.59,11.71,45767739,9.86187607428805,11.0508312271695,9.76049230156173,10.792763442048,49657367.7879392,0.0,1.0
2018-10-25,11.25,11.66,10.7,10.91,34417690,10.3687949379197,10.7466799089905,9.86187607428805,10.0554269131292,37342720.6168361,0.0,1.0
2018-10-26,11.5,11.58,10.87,10.9,28577579,10.5992126032068,10.6729462560987,10.0185600866833,10.0462102065177,31006280.4477164,0.0,1.0
2018-10-29,11.09,11.77,10.96,11.68,25835215,10.2213276321359,10.8480636817169,10.1015104461866,10.7651133222135,28030853.1984831,0.0,1.0
2018-10-30,11.41,11.49,10.95,10.99,22696245,10.5162622437034,10.5899958965953,10.0922937395752,10.1291605660211,24625113.8901614,0.0,1.0
2018-10-31,11.65,11.78,11.38,11.57,23361796,10.737463202379,10.8572803883283,10.488612123869,10.6637295494872,25347227.5778974,0.0,1.0
2018-11-01,12.28,12.47,11.76,11.86,21668134,11.3181157189025,11.4932331445207,10.8388469751054,10.9310140412202,23509627.5854124,0.0,1.0
2018-11-02,12.24,12.69,12.01,12.48,19501529,11.2812488924566,11.6960006899734,11.0692646403925,11.5024498511322,21158890.9380069,0.0,1.0
2018-11-05,12.22,12.33,12.06,12.2,9791307,11.2628154792336,11.36419925196,11.1153481734499,11.2443820660107,10623433.5242915,0.0,1.0
2018-11-06,12.2,12.39,12.13,12.23,11479332,11.2443820660107,11.4194994916289,11.1798651197303,11.2720321858451,12454917.4492508,0.0,1.0
2018-11-07,12.33,12.35,12.04,12.17,14378304,11.36419925196,11.3826326651829,11.0969147602269,11.2167319461762,15600262.2260802,0.0,1.0
2018-11-08,11.93,12.27,11.87,12.21,14289329,10.9955309875006,11.3088990122911,10.9402307478317,11.2535987726222,15503725.5739434,0.0,1.0
2018-11-09,11.35,11.61,11.18,11.56,21444422,10.4609620040345,10.7005963759331,10.3042779916393,10.6545128428757,23266903.1400869,0.0,1.0
2018-11-12,11.16,11.46,11.07,11.43,14531556,10.2858445784163,10.5623457767608,10.202894218913,10.5346956569264,15766538.5398006,0.0,1.0
2018-11-13,11.25,11.5,11.06,11.16,17216375,10.3687949379197,10.5992126032068,10.1936775123015,10.2858445784163,18679530.2549265,0.0,1.0
2018-11-14,11.54,11.63,11.24,11.3,16142270,10.6360794296527,10.7190297891561,10.3595782313082,10.4148784709771,17514141.0923144,0.0,1.0
2018-11-15,11.96,12.18,11.51,11.56,23687270,11.0231811073351,11.2259486527877,10.6084293098183,10.6545128428757,25700362.3946163,0.0,1.0
2018-11-16,11.96,12.11,11.76,11.97,15981793,11.0231811073351,11.1614317065073,10.8388469751054,11.0323978139465,17340025.7528935,0.0,1.0
2018-11-19,11.51,12.01,11.48,11.91,16917599,10.6084293098183,11.0692646403925,10.5807791899838,10.9770975742776,18355362.4012729,0.0,1.0
2018-11-20,10.88,11.27,10.77,11.27,21391236,10.0277767932948,10.3872283511426,9.92639302056844,10.3872283511426,23209197.0610696,0.0,1.0
2018-11-21,11.41,11.49,11.03,11.1,17056248,10.5162622437034,10.5899958965953,10.166027392467,10.2305443387474,18505794.6606955,0.0,1.0
2018-11-23,10.77,11.1,10.76,11.08,7880765,9.92639302056844,10.2305443387474,9.91717631395696,10.2121109255245,8550521.71258272,0.0,1.0
2018-11-26,11.09,11.22,10.71,10.75,10586381,10.2213276321359,10.3411448180852,9.87109278089954,9.90795960734547,11486077.8868769,0.0,1.0
2018-11-27,11.24,11.27,10.86,10.89,20866609,10.3595782313082,10.3872283511426,10.0093433800718,10.0369934999063,22639983.9764888,0.0,1.0
2018-11-28,11.97,11.99,10.98,11.33,29088139,11.0323978139465,11.0508312271695,10.1199438594096,10.4425285908116,31560231.0306328,0.0,1.0
2018-11-29,11.82,12.0,11.62,11.9,19450716,10.8941472147743,11.060047933781,10.7098130825446,10.9678808676662,21103759.5313754,0.0,1.0
2018-11-30,11.94,11.99,11.58,11.71,17145975,11.0047476941121,11.0508312271695,10.6729462560987,10.792763442048,18603147.2224968,0.0,1.0
2018-12-03,12.09,12.67,12.05,12.45,27161509,11.1429982932844,11.6775672767504,11.1061314668384,11.4747997312978,29469863.9600356,0.0,1.0
2018-12-04,11.5,12.31,11.41,12.2,22402666,10.5992126032068,11.345765838737,10.5162622437034,11.2443820660107,24306584.7100806,0.0,1.0
2018-12-06,11.15,11.16,10.73,11.04,25177087,10.2766278718048,10.2858445784163,9.8895261941225,10.1752440990785,27316793.3637261,0.0,1.0
2018-12-07,10.92,11.49,10.9,11.25,21263938,10.0646436197407,10.5899958965953,10.0462102065177,10.3687949379197,23071080.4806402,0.0,1.0
2018-12-10,10.69,10.93,10.45,10.86,17917909,9.85265936767657,10.0738603263522,9.63145840900095,10.0093433800718,19440685.003116,0.0,1.0
2018-12-11,10.76,11.14,10.61,11.01,19184215,9.91717631395696,10.2674111651934,9.77892571478469,10.1475939792441,20814609.6091376,0.0,1.0
2018-12-12,11.07,11.37,10.95,10.96,15313572,10.202894218913,10.4793954172575,10.0922937395752,10.1015104461866,16615015.1518537,0.0,1.0
2018-12-13,10.92,11.3,10.79,11.23,17063936,10.0646436197407,10.4148784709771,9.94482643379141,10.3503615246967,18514136.0350324,0.0,1.0
2018-12-14,10.57,10.9,10.39,10.64,26978270,9.74205888833876,10.0462102065177,9.57615816933204,9.80657583461915,29271052.1634535,0.0,1.0
2018-12-17,10.59,10.96,10.41,10.58,16416812,9.76049230156173,10.1015104461866,9.59459158255501,9.75127559495024,17812015.3890375,0.0,1.0
2018-12-18,10.6,11.14,10.44,10.64,29402108,9.76970900817321,10.2674111651934,9.62224170238946,9.80657583461915,31900883.0804753,0.0,1.0
2018-12-19,10.18,11.04,10.03,10.63,26465357,9.38260733049088,10.1752440990785,9.24435673131861,9.79735912800767,28714548.6078766,0.0,1.0
2018-12-20,10.24,10.51,10.0,10.31,23589568,9.43790757015978,9.68675864866985,9.21670661148416,9.50242451644017,25594357.0674226,0.0,1.0
2018-12-21,10.05,10.48,9.99,10.36,30525425,9.26279014454158,9.6591085288354,9.20748990487268,9.54850804949759,33119666.5867229,0.0,1.0
2018-12-24,9.78,10.08,9.72,9.93,9724384,9.01393906603151,9.29044026437603,8.95863882636261,9.15218966520377,10550822.9890743,0.0,1.0
2018-12-26,10.4,10.4,9.6,9.9,19614874,9.58537487594353,9.58537487594353,8.84803834702479,9.12453954536932,21281868.7052049,0.0,1.0
2018-12-27,10.67,10.69,10.02,10.14,20161123,9.8342259544536,9.85265936767657,9.23514002470713,9.34574050404494,21874541.3626153,0.0,1.0
2018-12-28,10.47,10.88,10.37,10.74,20165639,9.64989182222392,10.0277767932948,9.55772475610907,9.89874290073399,21879441.1605478,0.0,1.0
2018-12-31,10.31,10.51,10.04,10.47,16811030,9.50242451644017,9.68675864866985,9.2535734379301,9.64989182222392,18239736.5009462,0.0,1.0
2019-01-02,10.36,10.5,9.93,10.01,17940883,9.54850804949759,9.67754194205837,9.15218966520377,9.22592331809565,19465611.4773637,0.0,1.0
2019-01-03,10.07,10.39,9.84,10.27,22417609,9.28122355776455,9.57615816933204,9.06923930570041,9.46555768999423,24322797.6597056,0.0,1.0
2019-01-04,10.82,10.93,10.33,10.48,25597646,9.97247655362586,10.0738603263522,9.52085792966314,9.6591085288354,27773094.0986067,0.0,1.0
2019-01-07,11.0,11.22,10.81,10.96,16813140,10.1383772726326,10.3411448180852,9.96325984701438,10.1015104461866,18242025.8219466,0.0,1.0
2019-01-08,11.2,11.27,10.98,11.15,22809611,10.3227114048623,10.3872283511426,10.1199438594096,10.2766278718048,24748114.4420706,0.0,1.0
2019-01-09,11.51,11.6,11.18,11.34,20615993,10.6084293098183,10.6913796693216,10.3042779916393,10.451745297423,22368069.0609291,0.0,1.0
2019-01-10,11.51,11.53,11.24,11.33,19481396,10.6084293098183,10.6268627230412,10.3595782313082,10.4425285908116,21137046.9097126,0.0,1.0
2019-01-11,11.6,11.74,11.37,11.51,21532952,10.6913796693216,10.8204135618824,10.4793954172575,10.6084293098183,23362956.9733398,0.0,1.0
2019-01-14,11.55,11.64,11.4,11.41,16085229,10.6913796693216,10.7746891212904,10.5525305827071,10.5617871884814,17377027.1654555,0.05,1.0
2019-01-15,11.57,11.97,11.44,11.85,26038940,10.7098928808702,11.0801571118424,10.5895570058043,10.9690778425508,28130116.6268547,0.0,1.0
2019-01-16,11.89,11.97,11.63,11.71,22312723,11.006104265648,11.0801571118424,10.7654325155161,10.8394853617105,24104648.6628373,0.0,1.0
2019-01-17,12.13,12.22,11.86,11.9,23115328,11.2282628042313,11.3115722562,10.9783344483251,11.0153608714223,24971710.5422877,0.0,1.0
2019-01-18,12.56,12.65,12.28,12.32,31366386,11.6262968525264,11.7096063044951,11.3671118908458,11.4041383139431,33885407.6372901,0.0,1.0
2019-01-22,12.38,12.41,12.11,12.27,26656252,11.4596779485889,11.4874477659118,11.2097495926827,11.3578552850715,28797004.7012216,0.0,1.0
2019-01-23,12.31,12.55,12.18,12.4,25720311,11.3948817081688,11.6170402467521,11.2745458331028,11.4781911601375,27785898.662118,0.0,1.0
2019-01-24,10.7,11.88,10.6,11.47,66363096,9.90456817850575,10.9968476598737,9.8120021207627,10.6173268231272,71692689.1109681,0.0,1.0
2019-01-25,11.24,11.48,10.7,10.97,36135324,10.4044248903182,10.6265834289015,9.90456817850575,10.154496534412,39037337.09856,0.0,1.0
2019-01-28,10.28,11.05,10.2,11.02,54798436,9.51579073598496,10.2285493806064,9.44173788979053,10.2007795632835,59199275.9939241,0.0,1.0
2019-01-29,10.45,10.59,10.26,10.43,38234075,9.67315303414814,9.8027455149884,9.49727752443635,9.65463982259953,41304637.9334146,0.0,1.0
2019-01-30,11.27,11.35,10.6,10.62,37813156,10.4321947076411,10.5062475538355,9.8120021207627,9.83051533231131,40849915.1005935,0.0,1.0
2019-01-31,11.64,11.76,11.21,11.23,31833220,10.7746891212904,10.885768390582,10.3766550729953,10.3951682845439,34389732.8849914,0.0,1.0
2019-02-01,11.51,11.63,11.4,11.56,24240192,10.6543532462244,10.7654325155161,10.5525305827071,10.7006362750959,26186911.9102909,0.0,1.0
2019-02-04,11.86,11.97,11.42,11.44,21269300,10.9783344483251,11.0801571118424,10.5710437942557,10.5895570058043,22977428.7882517,0.0,1.0
2019-02-05,11.87,12.01,11.77,11.9,18497275,10.9875910540994,11.1171835349396,10.8950249963563,11.0153608714223,19982783.593687,0.0,1.0
2019-02-06,11.91,12.05,11.78,11.86,18136709,11.0246174771966,11.1542099580368,10.9042816021306,10.9783344483251,19593260.6856241,0.0,1.0
2019-02-07,11.86,12.14,11.8,11.85,25183987,10.9783344483251,11.2375194100056,10.9227948136792,10.9690778425508,27206502.7009237,0.0,1.0
2019-02-08,11.61,11.95,11.4,11.85,23718227,10.7469193039675,11.0616439002938,10.5525305827071,10.9690778425508,25623028.1145166,0.0,1.0
2019-02-11,11.53,11.62,11.45,11.5,15561610,10.672866457773,10.7561759097418,10.5988136115786,10.6450966404501,16811356.5376174,0.0,1.0
2019-02-12,11.49,11.7,11.47,11.55,15617904,10.6358400346758,10.8302287559362,10.6173268231272,10.6913796693216,16872171.4857448,0.0,1.0
2019-02-13,12.29,12.36,11.9,12.02,36169380,11.3763684966202,11.4411647370403,11.0153608714223,11.1264401407139,39074128.121998,0.0,1.0
2019-02-14,12.16,12.3,12.05,12.14,15313400,11.2560326215542,11.3856251023945,11.1542099580368,11.2375194100056,16543212.893984,0.0,1.0
2019-02-15,12.28,12.62,12.23,12.38,16573385,11.3671118908458,11.6818364871722,11.3208288619743,11.4596779485889,17904386.7742606,0.0,1.0
2019-02-19,13.09,13.26,12.53,12.63,35617646,12.1168969585645,12.2742592567277,11.5985270352035,11.6910930929465,38478084.5900034,0.0,1.0
2019-02-20,13.35,13.86,13.29,13.64,38188411,12.3575687086964,12.829655603186,12.3020290740506,12.6260102761513,41255306.6762419,0.0,1.0
2019-02-21,13.02,13.27,12.88,13.19,20123175,12.0521007181444,12.283515862502,11.9225082373041,12.2094630163076,21739258.95803,0.0,1.0
2019-02-22,13.22,13.4,13.08,13.4,23876816,12.2372328336305,12.4038517375679,12.1076403527902,12.4038517375679,25794353.3322765,0.0,1.0
2019-02-25,13.26,13.31,13.11,13.25,20071766,12.2742592567277,12.3205422855992,12.1354101701131,12.2650026509534,21683721.3222556,0.0,1.0
2019-02-26,13.18,13.29,13.02,13.18,13448066,12.2002064105332,12.3020290740506,12.0521007181444,12.2002064105332,14528074.6829802,0.0,1.0
2019-02-27,13.16,13.28,13.09,13.25,17655143,12.1816931989846,12.2927724682763,12.1168969585645,12.2650026509534,19073020.3170251,0.0,1.0
2019-02-28,12.9,13.12,12.82,13.06,21053719,11.9410214488527,12.1446667758874,11.8669686026583,12.0891271412416,22744534.5662699,0.0,1.0
2019-03-01,12.87,13.15,12.79,12.98,15988724,11.9132516315298,12.1724365932103,11.8391987853354,12.0150742950472,17272771.8883561,0.0,1.0
2019-03-04,12.78,12.9,12.49,12.87,18449006,11.8299421795611,11.9410214488527,11.5615006121062,11.9132516315298,19930638.1300291,0.0,1.0
2019-03-05,12.84,12.9,12.59,12.87,17481179,11.8854818142069,11.9410214488527,11.6540666698493,11.9132516315298,18885085.3393004,0.0,1.0
2019-03-06,12.54,12.91,12.51,12.88,13683662,11.6077836409778,11.950278054627,11.5800138236549,11.9225082373041,14782591.30143,0.0,1.0
2019-03-07,12.31,12.53,12.13,12.5,12689885,11.3948817081688,11.5985270352035,11.2282628042313,11.5707572178805,13709004.4768094,0.0,1.0
2019-03-08,12.09,12.11,11.78,12.09,16287948,11.1912363811341,11.2097495926827,10.9042816021306,11.1912363811341,17596026.4454752,0.0,1.0
2019-03-11,12.36,12.37,12.06,12.13,13129247,11.4411647370403,11.4504213428146,11.1634665638112,11.2282628042313,14183651.4594212,0.0,1.0
2019-03-12,12.65,12.8,12.47,12.54,13272749,11.7096063044951,11.8484553911097,11.5429874005576,11.6077836409778,14338678.0463786,0.0,1.0
2019-03-13,12.66,12.83,12.55,12.8,12709889,11.7188629102694,11.8762252084326,11.6170402467521,11.8484553911097,13730614.989872,0.0,1.0
2019-03-14,12.32,12.67,12.3,12.5,15132543,11.4041383139431,11.7281195160437,11.3856251023945,11.5707572178805,16347831.3422471,0.0,1.0
2019-03-15,12.35,12.54,12.29,12.32,15387834,11.431908131266,11.6077836409778,11.3763684966202,11.4041383139431,16623624.6580959,0.0,1.0
2019-03-18,12.62,12.63,12.43,12.53,12641591,11.6818364871722,11.6910930929465,11.5059609774604,11.5985270352035,13656832.0054117,0.0,1.0
2019-03-19,12.68,13.04,12.63,12.8,14700798,11.737376121818,12.070613929693,11.6910930929465,11.8484553911097,15881413.0777917,0.0,1.0
2019-03-20,12.82,12.97,12.32,12.63,22588401,11.8669686026583,12.0058176892729,11.4041383139431,11.6910930929465,24402466.250322,0.0,1.0
2019-03-21,12.92,13.0,12.62,12.71,18399413,11.9595346604013,12.0335875065958,11.6818364871722,11.7651459391409,19877062.3364725,0.0,1.0
2019-03-22,12.18,12.76,12.11,12.73,20823944,11.2745458331028,11.8114289680125,11.2097495926827,11.7836591506896,22496306.4299503,0.0,1.0
2019-03-25,12.38,12.6,12.15,12.21,13195089,11.4596779485889,11.6633232756236,11.2467760157799,11.3023156504257,14254781.2035254,0.0,1.0
2019-03-26,12.7,12.72,12.46,12.49,14315571,11.7558893333666,11.7744025449152,11.5337307947833,11.5615006121062,15465248.6548999,0.0,1.0
2019-03-27,12.71,12.93,12.53,12.74,12661298,11.7651459391409,11.9687912661756,11.5985270352035,11.7929157564639,13678121.6665257,0.0,1.0
2019-03-28,12.73,12.87,12.58,12.66,9593361,11.7836591506896,11.9132516315298,11.644810064075,11.7188629102694,10363799.9002078,0.0,1.0
2019-03-29,12.89,13.2,12.75,13.05,16889332,11.9317648430784,12.2187196220819,11.8021723622382,12.0798705354673,18245707.3486735,0.0,1.0
2019-04-01,13.1,13.37,13.04,13.16,19060736,12.1261535643388,12.376081920245,12.070613929693,12.1816931989846,20591495.916258,0.0,1.0
2019-04-02,13.12,13.28,12.86,13.15,17950284,12.1446667758874,12.2927724682763,11.9039950257555,12.1724365932103,19391863.9700834,0.0,1.0
2019-04-03,13.16,13.48,13.1,13.33,20937845,12.1816931989846,12.4779045837624,12.1261535643388,12.3390554971478,22619354.7726984,0.0,1.0
2019-04-04,13.56,13.6,12.99,13.07,20718983,12.5519574299568,12.588983853054,12.0243309008215,12.0983837470159,22382916.0549477,0.0,1.0
2019-04-05,13.33,13.6,13.32,13.57,14640932,12.3390554971478,12.588983853054,12.3297988913735,12.5612140357311,15816739.2638045,0.0,1.0
2019-04-08,13.74,13.74,13.45,13.45,17947050,12.7185763338943,12.7185763338943,12.4501347664395,12.4501347664395,19388370.2488654,0.0,1.0
2019-04-09,13.38,13.71,13.21,13.71,16000226,12.3853385260193,12.6908065165714,12.2279762278562,12.6908065165714,17285197.6092742,0.0,1.0
2019-04-10,13.49,13.57,13.34,13.41,12390626,12.4871611895367,12.5612140357311,12.3483121029221,12.4131083433423,13385712.1088545,0.0,1.0
2019-04-11,13.41,13.47,13.15,13.34,16534489,12.4131083433423,12.4686479779881,12.1724365932103,12.3483121029221,17862367.0524009,0.0,1.0
2019-04-12,13.7,13.98,13.61,13.63,26915916,12.7278329396686,12.9879638318662,12.6442194386051,12.6628002166192,28971785.7665094,0.05,1.0
2019-04-15,13.69,13.72,13.45,13.63,15439259,12.7185425506615,12.7464137176827,12.4955732144922,12.6628002166192,16618528.0167189,0.0,1.0
2019-04-16,14.16,14.18,13.65,13.67,20299805,13.1551908339932,13.1737716120074,12.6813809946333,12.6999617726474,21850328.317339,0.0,1.0
2019-04-17,14.2,14.68,14.09,14.37,31700470,13.1923523900215,13.6382910623602,13.0901581109438,13.3502890031414,34121789.7075342,0.0,1.0
2019-04-18,14.0,14.15,13.78,14.05,27426666,13.0065446098803,13.1459004449862,12.8021560517251,13.0529965549156,29521547.4606775,0.0,1.0
2019-04-22,13.65,13.91,13.25,13.88,24351588,12.6813809946333,12.9229311088168,12.309765434351,12.8950599417956,26211591.3354129,0.0,1.0
2019-04-23,13.46,13.69,13.26,13.65,19119433,12.5048636034992,12.7185425506615,12.3190558233581,12.6813809946333,20579798.0961573,0.0,1.0
2019-04-24,13.58,13.61,13.18,13.39,31512735,12.6163482715839,12.6442194386051,12.2447327113016,12.4398308804498,33919715.2843241,0.0,1.0
2019-04-25,12.21,13.1,12.15,13.03,46459250,11.3435649776171,12.1704095992452,11.2878226435747,12.1053768761958,50007862.9266303,0.0,1.0
2019-04-26,12.5,12.69,12.23,12.26,23605247,11.6129862588217,11.7895036499558,11.3621457556312,11.3900169226523,25408243.9196771,0.0,1.0
2019-04-29,12.43,12.59,12.3,12.45,15525477,11.5479535357723,11.6965997598852,11.4271784786806,11.5665343137864,16711331.4503905,0.0,1.0
2019-04-30,12.31,12.52,12.17,12.37,19578566,11.4364688676876,11.6315670368358,11.3064034215888,11.49221120173,21074000.2223021,0.0,1.0
2019-05-01,11.71,12.25,11.66,12.19,31549755,10.8790455272642,11.3807265336453,10.8325935822289,11.3249841996029,33959562.9160775,0.0,1.0
2019-05-02,11.51,11.74,11.42,11.55,21879554,10.693237747123,10.9069166942854,10.6096242460595,10.7303993031513,23550740.4301149,0.0,1.0
2019-05-03,11.95,12.01,11.61,11.65,23411749,11.1020148634336,11.1577571974759,10.7861416371936,10.8233031932218,25199966.3116532,0.0,1.0
2019-05-06,11.72,11.78,11.45,11.46,19891950,10.8883359162712,10.9440782503136,10.6374954130807,10.6467858020878,21411320.8659931,0.0,1.0
2019-05-07,11.44,11.7,11.37,11.58,22783308,10.6282050240736,10.8697551382571,10.5631723010242,10.7582704701724,24523524.2385361,0.0,1.0
2019-05-08,11.37,11.58,11.24,11.35,18093349,10.5631723010242,10.7582704701724,10.4423972439325,10.5445915230101,19475340.576434,0.0,1.0
2019-05-09,11.28,11.39,10.95,11.23,17882675,10.4795587999607,10.5817530790384,10.1729759627278,10.4331068549254,19248575.0450445,0.0,1.0
2019-05-10,11.37,11.44,10.93,11.16,19163085,10.5631723010242,10.6282050240736,10.1543951847137,10.368074131876,20626784.2879808,0.0,1.0
2019-05-13,10.71,11.0,10.54,10.94,28910454,9.95000662655845,10.2194279077631,9.79207001343847,10.1636855737208,31118668.9578212,0.0,1.0
2019-05-14,10.86,11.03,10.77,10.82,18222203,10.0893624616643,10.2472990747843,10.0057489606008,10.0522009056361,19614036.5986372,0.0,1.0
2019-05-15,10.85,10.93,10.62,10.72,16126106,10.0800720726573,10.1543951847137,9.86639312549493,9.95929701556551,17357837.2097765,0.0,1.0
2019-05-16,10.66,11.02,10.65,10.98,15201318,9.90355468152316,10.2380086857772,9.89426429251611,10.200847129749,16362412.7993483,0.0,1.0
2019-05-17,10.37,10.66,10.29,10.53,25625116,9.6341334003185,9.90355468152316,9.55981028826204,9.78277962443141,27582392.922981,0.0,1.0
2019-05-20,10.2,10.39,10.15,10.31,14752043,9.47619678719852,9.65271417833261,9.42974484216324,9.57839106627615,15878821.639001,0.0,1.0
2019-05-21,10.35,10.41,10.2,10.24,19315322,9.61555262230438,9.67129495634673,9.47619678719852,9.51335834322675,20790649.3316128,0.0,1.0
2019-05-22,10.06,10.32,10.04,10.22,18387078,9.34613134109972,9.58768145528321,9.3275505630856,9.49477756521264,19791504.9477825,0.0,1.0
2019-05-23,9.95,9.97,9.74,9.9,22137170,9.24393706202209,9.2625178400362,9.04883889287388,9.1974851169868,23828033.4474516,0.0,1.0
2019-05-24,10.08,10.17,9.93,10.06,16446991,9.36471211911383,9.44832562017735,9.22535628400797,9.34613134109972,17703231.788794,0.0,1.0
2019-05-28,10.03,10.3,10.0,10.2,15714822,9.31826017407855,9.5691006772691,9.29038900705737,9.47619678719852,16915138.847321,0.0,1.0
2019-05-29,9.99,10.01,9.76,9.89,14107259,9.28109861805032,9.29967939606443,9.067419670888,9.18819472797975,15184788.2680516,0.0,1.0
2019-05-30,9.82,10.08,9.71,10.02,15900310,9.12316200493034,9.36471211911383,9.02096772585271,9.30896978507149,17114794.6419913,0.0,1.0
2019-05-31,9.71,9.78,9.47,9.64,22076158,9.02096772585271,9.08600044890211,8.79799838968333,8.95593500280331,23762361.278123,0.0,1.0
2019-06-03,9.92,9.94,9.66,9.74,24158273,9.21606589500092,9.23464667301503,8.97451578081743,9.04883889287388,26003510.7051474,0.0,1.0
2019-06-04,10.32,10.32,9.85,10.03,29427646,9.58768145528321,9.58768145528321,9.15103317195151,9.31826017407855,31675364.6996326,0.0,1.0
2019-06-05,10.1,10.4,9.8,10.35,25823469,9.38329289712795,9.66200456733967,9.10458122691623,9.61555262230438,27795896.3616953,0.0,1.0
2019-06-06,10.19,10.3,10.02,10.12,20227672,9.46690639819147,9.5691006772691,9.30896978507149,9.40187367514206,21772685.7127664,0.0,1.0
2019-06-07,10.35,10.73,10.29,10.33,31108750,9.61555262230438,9.96858740457256,9.55981028826204,9.59697184429027,33484873.4281939,0.0,1.0
2019-06-10,10.61,10.7,10.43,10.44,19845333,9.85710273648787,9.94071623755139,9.68987573436084,9.6991661233679,21361143.2039333,0.0,1.0
2019-06-11,10.62,11.14,10.61,11.04,28608051,9.86639312549493,10.3494933538619,9.85710273648787,10.2565894637913,30793168.0560072,0.0,1.0
2019-06-12,10.59,10.72,10.45,10.56,12642777,9.83852195847376,9.95929701556551,9.70845651237496,9.81065079145259,13608447.3862139,0.0,1.0
2019-06-13,10.83,10.9,10.62,10.7,14470482,10.0614912946431,10.1265240176925,9.86639312549493,9.94071623755139,15575754.6740052,0.0,1.0
2019-06-14,10.65,10.84,10.6,10.75,14385734,9.89426429251611,10.0707816836502,9.84781234748082,9.98716818258668,15484533.5206868,0.0,1.0
2019-06-17,10.74,10.83,10.45,10.61,12378655,9.97787779357962,10.0614912946431,9.70845651237496,9.85710273648787,13324151.4328374,0.0,1.0
2019-06-18,11.13,11.35,10.93,10.95,24961342,10.3402029648549,10.5445915230101,10.1543951847137,10.1729759627278,26867919.0731822,0.0,1.0
2019-06-19,11.19,11.27,10.99,11.06,18815555,10.3959452988972,10.4702684109537,10.2101375187561,10.2751702418055,20252709.5320841,0.0,1.0
2019-06-20,11.38,11.67,11.32,11.58,22356357,10.5724626900313,10.841883971236,10.5167203559889,10.7582704701724,24063962.2119344,0.0,1.0
2019-06-21,11.34,11.45,11.29,11.38,22171544,10.5353011340031,10.6374954130807,10.4888491889678,10.5724626900313,23865032.9745692,0.0,1.0
2019-06-24,11.34,11.41,11.21,11.37,14296724,10.5353011340031,10.6003338570525,10.4145260769113,10.5631723010242,15388724.8307251,0.0,1.0
2019-06-25,11.34,11.52,11.32,11.38,13721681,10.5353011340031,10.7025281361301,10.5167203559889,10.5724626900313,14769759.3605353,0.0,1.0
2019-06-26,11.49,11.5,11.21,11.35,15438790,10.6746569691089,10.683947358116,10.4145260769113,10.5445915230101,16618023.1939395,0.0,1.0
2019-06-27,11.56,11.79,11.41,11.57,17177494,10.7396896921583,10.9533686393206,10.6003338570525,10.7489800811654,18489531.4791999,0.0,1.0
2019-06-28,11.61,11.63,11.4,11.63,18130759,10.7861416371936,10.8047224152077,10.5910434680454,10.8047224152077,19515607.9968526,0.0,1.0
2019-07-01,11.45,11.47,10.86,11.39,39747043,10.6374954130807,10.6560761910948,10.0893624616643,10.5817530790384,42782969.550367,0.0,1.0
2019-07-02,11.45,11.46,11.13,11.37,16522725,10.6374954130807,10.6467858020878,10.3402029648549,10.5631723010242,17784750.4420414,0.0,1.0
2019-07-03,11.31,11.41,11.23,11.38,9252693,10.5074299669819,10.6003338570525,10.4331068549254,10.5724626900313,9959424.72696381,0.0,1.0
2019-07-05,11.29,11.33,10.92,11.08,11437109,10.4888491889678,10.526010744996,10.1451047957067,10.2937510198196,12310689.0263818,0.0,1.0
2019-07-08,11.22,11.45,11.18,11.23,15674343,10.4238164659184,10.6374954130807,10.3866549098901,10.4331068549254,16871568.0130219,0.0,1.0
2019-07-09,10.87,11.03,10.6,11.01,24168645,10.0986528506714,10.2472990747843,9.84781234748082,10.2287182967702,26014674.9308779,0.0,1.0
2019-07-10,10.95,11.17,10.83,11.05,16509422,10.1729759627278,10.3773645208831,10.0614912946431,10.2658798527984,17770431.343035,0.0,1.0
2019-07-11,11.1,11.15,10.91,11.08,19004856,10.3123317978337,10.358783742869,10.1358144066996,10.2937510198196,20456469.5682421,0.0,1.0
2019-07-12,11.02,11.18,11.01,11.07,11815273,10.2844606308125,10.4337812933288,10.2751280894052,10.3311233378489,12660295.2876211,0.05,1.0
2019-07-15,11.14,11.23,11.01,11.16,14485089,10.3964511276998,10.4804440003652,10.2751280894052,10.4151162105143,15521055.163725,0.0,1.0
2019-07-16,11.12,11.4,11.1,11.21,19193690,10.3777860448852,10.6390972042888,10.3591209620707,10.4617789175507,20566412.9012559,0.0,1.0
2019-07-17,11.06,11.16,10.92,11.09,18415094,10.3217907964416,10.4151162105143,10.1911352167398,10.3497884206634,19732132.1131809,0.0,1.0
2019-07-18,11.15,11.18,10.95,10.97,12665808,10.405783669107,10.4337812933288,10.2191328409616,10.2377979237762,13571660.1162168,0.0,1.0
2019-07-19,11.49,11.7,11.32,11.43,30374452,10.7230900769542,10.9190734465069,10.5644368730306,10.6670948285106,32546817.2863779,0.0,1.0
2019-07-22,11.49,11.61,11.38,11.56,13686806,10.7230900769542,10.8350805738415,10.6204321214743,10.7884178668051,14665679.3714698,0.0,1.0
2019-07-23,11.65,11.73,11.52,11.54,13936335,10.8724107394706,10.9470710707287,10.7510877011761,10.7697527839906,14933054.558046,0.0,1.0
2019-07-24,11.94,12.07,11.53,11.54,20942064,11.1430544402814,11.264377478576,10.7604202425833,10.7697527839906,22439829.7163561,0.0,1.0
2019-07-25,11.42,12.05,11.26,12.05,25283641,10.6577622871033,11.2457123957614,10.508441624587,11.2457123957614,27091914.0849479,0.0,1.0
2019-07-26,11.56,11.59,11.26,11.42,14341729,10.7884178668051,10.816415491027,10.508441624587,10.6577622871033,15367442.1297789,0.0,1.0
2019-07-29,11.61,11.67,11.45,11.55,14526396,10.8350805738415,10.8910758222851,10.6857599113252,10.7790853253979,15565316.4192581,0.0,1.0
2019-07-30,11.47,11.54,11.38,11.47,15139906,10.7044249941397,10.7697527839906,10.6204321214743,10.7044249941397,16222704.3409683,0.0,1.0
2019-07-31,11.06,11.47,10.85,11.4,18292800,10.3217907964416,10.7044249941397,10.1258074268889,10.6390972042888,19601091.7087904,0.0,1.0
2019-08-01,10.7,11.07,10.55,10.89,23839634,9.98581930577985,10.3311233378489,9.84583118467078,10.163137592518,25544632.4421628,0.0,1.0
2019-08-02,10.3,10.66,10.12,10.55,25816743,9.61251764948901,9.94848914015076,9.44453190415813,9.84583118467078,27663143.2675846,0.0,1.0
2019-08-05,10.07,10.2,9.83,10.05,25537580,9.39786919712178,9.5191922354163,9.17388820334728,9.37920411430724,27364014.6724706,0.0,1.0
2019-08-06,10.14,10.18,9.9,10.1,17080661,9.46319698697268,9.50052715260176,9.23921599319818,9.42586682134359,18302261.1468861,0.0,1.0
2019-08-07,10.08,10.15,9.89,9.97,21874381,9.40720173852905,9.47252952837995,9.2298834517909,9.30454378304907,23438825.551803,0.0,1.0
2019-08-08,10.12,10.36,10.07,10.22,24263285,9.44453190415813,9.66851289793263,9.39786919712178,9.53785731823084,25998582.7452067,0.0,1.0
2019-08-09,9.75,10.06,9.71,10.04,20112810,9.09922787208911,9.38853665571451,9.06189770646003,9.36987157289997,21551267.8940062,0.0,1.0
2019-08-12,9.52,9.72,9.45,9.67,16746901,8.88457941972188,9.0712302478673,8.81925162987099,9.02456754083094,17944630.80223,0.0,1.0
2019-08-13,9.89,10.01,9.41,9.52,30040465,9.2298834517909,9.34187394867815,8.7819214642419,8.88457941972188,32188943.7067976,0.0,1.0
2019-08-14,9.36,9.61,9.35,9.54,27274479,8.73525875720555,8.96857229238732,8.72592621579828,8.90324450253642,29225135.8014343,0.0,1.0
2019-08-15,8.99,9.39,8.78,9.38,26881224,8.38995472513652,8.76325638142736,8.19397135558384,8.75392384002009,28803755.4047787,0.0,1.0
2019-08-16,9.1,9.24,8.98,9.09,18373216,8.4926126806165,8.6232682603183,8.38062218372925,8.48328013920923,19687259.0200196,0.0,1.0
2019-08-19,9.25,9.42,9.23,9.31,16936196,8.63260080172557,8.79125400564917,8.61393571891103,8.68859605016919,18147464.0839045,0.0,1.0
2019-08-20,9.19,9.21,9.01,9.18,13179138,8.57660555328194,8.59527063609649,8.40861980795107,8.56727301187467,14121703.2155167,0.0,1.0
2019-08-21,9.14,9.32,9.14,9.27,17333029,8.52994284624559,8.69792859157646,8.52994284624559,8.65126588454011,18572678.3772918,0.0,1.0
2019-08-22,9.13,9.29,9.09,9.22,13829892,8.52061030483832,8.66993096735465,8.48328013920923,8.60460317750375,14818998.809076,0.0,1.0
2019-08-23,8.83,9.18,8.8,9.04,22537670,8.24063406262019,8.56727301187467,8.21263643839838,8.43661743217288,24149552.6421572,0.0,1.0
2019-08-26,8.84,8.93,8.76,8.86,19851423,8.24996660402746,8.3339594766929,8.17530627276929,8.268631686842,21271186.629329,0.0,1.0
2019-08-27,8.71,9.02,8.68,8.92,15946948,8.12864356573294,8.41795234935834,8.10064594151113,8.32462693528563,17087465.572428,0.0,1.0
2019-08-28,8.95,8.99,8.58,8.74,15446365,8.35262455950744,8.38995472513652,8.00732052743842,8.15664118995475,16551081.1320547,0.0,1.0
2019-08-29,9.12,9.26,9.06,9.15,14883045,8.51127776343104,8.64193334313284,8.45528251498742,8.53927538765286,15947472.7734985,0.0,1.0
2019-08-30,9.19,9.27,9.09,9.22,12318290,8.57660555328194,8.65126588454011,8.48328013920923,8.60460317750375,13199287.8064307,0.0,1.0
2019-09-03,9.07,9.16,8.88,9.0,18071861,8.46461505639469,8.54860792906013,8.28729676965655,8.3992872665438,19364351.2644052,0.0,1.0
2019-09-04,9.29,9.41,9.23,9.31,12091711,8.66993096735465,8.7819214642419,8.61393571891103,8.68859605016919,12956503.9921275,0.0,1.0
2019-09-05,9.53,9.77,9.47,9.48,24776109,8.89391196112915,9.11789295490365,8.83791671268553,8.8472492540928,26548083.6556452,0.0,1.0
2019-09-06,9.42,9.54,9.4,9.54,18717012,8.79125400564917,8.90324450253642,8.77258892283463,8.90324450253642,20055643.1342676,0.0,1.0
2019-09-09,9.7,9.75,9.44,9.47,19728321,9.05256516505276,9.09922787208911,8.80991908846371,8.83791671268553,21139280.4371914,0.0,1.0
2019-09-10,10.12,10.18,9.7,9.7,30509497,9.44453190415813,9.50052715260176,9.05256516505276,9.05256516505276,32691520.6357728,0.0,1.0
2019-09-11,10.08,10.22,9.76,10.13,20212743,9.40720173852905,9.53785731823084,9.10856041349638,9.45386444556541,21658348.0511026,0.0,1.0
2019-09-12,10.37,10.52,10.03,10.29,27640456,9.67784543933991,9.81783356044897,9.3605390314927,9.60318510808174,29617287.2894682,0.0,1.0
2019-09-13,10.76,10.97,10.62,10.65,27447095,10.0418145542235,10.2377979237762,9.91115897452168,9.93915659874349,29410097.2095513,0.0,1.0
2019-09-16,10.47,10.69,10.43,10.61,20921933,9.77117085341261,9.97648676437257,9.73384068778353,9.90182643311441,22418258.9575225,0.0,1.0
2019-09-17,10.41,10.53,10.21,10.3,22356477,9.71517560496899,9.82716610185624,9.52852477682357,9.61251764948901,23955400.8113827,0.0,1.0
2019-09-18,10.36,10.46,10.09,10.33,26312346,9.66851289793263,9.76183831200535,9.41653427993632,9.64051527371082,28194191.5409026,0.0,1.0
2019-09-19,10.45,10.65,10.31,10.32,19976135,9.75250577059807,9.93915659874349,9.62185019089628,9.63118273230355,21404817.967844,0.0,1.0
2019-09-20,10.47,10.73,10.42,10.5,23551483,9.77117085341261,10.0138169300017,9.72450814637626,9.79916847763443,25235873.0298816,0.0,1.0
2019-09-23,10.33,10.54,10.2,10.2,18952581,9.64051527371082,9.83649864326351,9.5191922354163,9.5191922354163,20308059.9087771,0.0,1.0
2019-09-24,10.01,10.32,9.93,10.31,20400986,9.34187394867815,9.63118273230355,9.26721361741999,9.62185019089628,21860054.0942747,0.0,1.0
2019-09-25,10.07,10.18,9.81,9.93,23450942,9.39786919712178,9.50052715260176,9.15522312053274,9.26721361741999,25128141.3889357,0.0,1.0
2019-09-26,9.8,10.05,9.79,10.01,19444457,9.14589057912547,9.37920411430724,9.13655803771819,9.34187394867815,20835114.6289595,0.0,1.0
2019-09-27,9.65,9.9,9.61,9.83,22210074,9.0059024580164,9.23921599319818,8.96857229238732,9.17388820334728,23798527.1436314,0.0,1.0
2019-09-30,9.57,9.68,9.56,9.62,12044798,8.93124212675824,9.03390008223822,8.92190958535097,8.97790483379459,12906235.7983389,0.0,1.0
2019-10-01,9.17,9.6,9.13,9.55,27063450,8.5579404704674,8.95923975098005,8.52061030483832,8.91257704394369,28999014.1151853,0.0,1.0
2019-10-02,8.87,9.12,8.85,9.04,25665286,8.27796422824927,8.51127776343104,8.25929914543473,8.43661743217288,27500854.1403357,0.0,1.0
2019-10-03,8.86,8.91,8.6,8.82,28519883,8.268631686842,8.31529439387836,8.02598561025296,8.23130152121292,30559610.4591408,0.0,1.0
2019-10-04,8.83,8.97,8.72,8.88,21166021,8.24063406262019,8.37128964232198,8.13797610714021,8.28729676965655,22679804.006559,0.0,1.0
2019-10-07,8.76,9.05,8.73,8.79,21243046,8.17530627276929,8.44594997358015,8.14730864854748,8.20330389699111,22762337.795201,0.0,1.0
2019-10-08,8.51,8.7,8.48,8.67,29758716,7.94199273758752,8.11931102432567,7.91399511336571,8.09131340010386,31887044.162285,0.0,1.0
2019-10-09,8.55,8.67,8.43,8.6,20387535,7.97932290321661,8.09131340010386,7.86733240632935,8.02598561025296,21845641.0856278,0.0,1.0
2019-10-10,8.96,9.14,8.63,8.78,61795054,8.36195710091471,8.52994284624559,8.05398323447477,8.19397135558384,66214604.6861964,0.0,1.0
2019-10-11,9.55,9.66,9.13,9.14,46275287,8.95923975098005,9.06243518266673,8.56522082999454,8.57460223287515,49326617.3395636,0.05,1.0
2019-10-14,9.5,9.57,9.14,9.2,24346815,8.91233273657701,8.97800255674126,8.57460223287515,8.63089065015879,25952211.3162074,0.0,1.0
2019-10-15,9.52,9.62,9.32,9.42,19514387,8.93109554233823,9.0249095711443,8.74346748472608,8.83728151353215,20801139.4973121,0.0,1.0
2019-10-16,9.5,9.64,9.42,9.48,17273751,8.91233273657701,9.04367237690552,8.83728151353215,8.8935699308158,18412758.9656203,0.0,1.0
2019-10-17,9.44,9.73,9.4,9.59,14564267,8.85604431929337,9.12810500283098,8.81851870777094,8.99676536250248,15524615.2258382,0.0,1.0
2019-10-18,9.58,9.77,9.47,9.47,17182240,8.98738395962187,9.16563061435341,8.88418852793519,8.88418852793519,18315213.853056,0.0,1.0
2019-10-21,9.82,10.0,9.75,9.8,24007381,9.21253762875645,9.38140288060738,9.1468678085922,9.19377482299523,25590395.4936489,0.0,1.0
2019-10-22,9.93,10.01,9.7,9.79,23468793,9.31573306044313,9.39078428348799,9.09996079418916,9.18439342011463,25016293.7235252,0.0,1.0
2019-10-23,10.13,10.38,9.59,9.97,36696016,9.50336111805528,9.73789619007046,8.99676536250248,9.35325867196556,39115702.0618479,0.0,1.0
2019-10-24,9.59,10.23,9.51,10.11,32813888,8.99676536250248,9.59717514686135,8.92171413945762,9.48459831229406,34977591.749983,0.0,1.0
2019-10-25,10.14,10.35,9.61,9.61,35420853,9.51274252093589,9.70975198142864,9.01552816826369,9.01552816826369,37756456.5244497,0.0,1.0
2019-10-28,10.24,10.33,10.19,10.25,17875184,9.60655654974196,9.69098917566743,9.55964953533892,9.61593795262257,19053849.650728,0.0,1.0
2019-10-29,10.23,10.27,10.1,10.13,14533675,9.59717514686135,9.63470075838378,9.47521690941345,9.50336111805528,15492006.030402,0.0,1.0
2019-10-30,10.13,10.19,9.94,10.09,19785666,9.50336111805528,9.55964953533892,9.32511446332374,9.46583550653285,21090306.2706108,0.0,1.0
2019-10-31,9.82,10.15,9.64,10.03,23319311,9.21253762875645,9.52212392381649,9.04367237690552,9.4095470892492,24856955.0809977,0.0,1.0
2019-11-01,10.52,10.61,9.92,9.96,31503345,9.86923583039897,9.95366845632443,9.30635165756252,9.34387726908495,33580633.3028524,0.0,1.0
2019-11-04,10.8,10.99,10.62,10.76,28402624,10.131915111056,10.3101617657875,9.96304985920504,10.0943894995335,30275454.9201932,0.0,1.0
2019-11-05,10.91,11.3,10.89,11.05,34165820,10.2351105427427,10.6009852550863,10.2163477369814,10.3664501830712,36418668.332244,0.0,1.0
2019-11-06,10.64,10.95,10.51,10.95,21390677,9.98181266496625,10.2726361542651,9.85985442751836,10.2726361542651,22801149.5425886,0.0,1.0
2019-11-07,11.27,11.57,10.91,10.94,38827303,10.5728410464445,10.8542831328627,10.2351105427427,10.2632547513845,41387523.2671878,0.0,1.0
2019-11-08,11.52,11.52,11.03,11.15,24304908,10.8073761184597,10.8073761184597,10.3476873773099,10.4602642118772,25907541.024852,0.0,1.0
2019-11-11,11.09,11.27,10.96,11.16,19063371,10.4039757945936,10.5728410464445,10.2820175571457,10.4696456147578,20320384.1073775,0.0,1.0
2019-11-12,11.04,11.23,10.93,11.09,15505175,10.3570687801905,10.5353154349221,10.2538733485039,10.4039757945936,16527565.4369895,0.0,1.0
2019-11-13,10.84,11.24,10.78,11.07,22357819,10.1694407225784,10.5446968378027,10.1131523052948,10.3852129888324,23832063.588503,0.0,1.0
2019-11-14,10.81,10.94,10.68,10.85,14363963,10.1412965139366,10.2632547513845,10.0193382764887,10.178822125459,15311103.448816,0.0,1.0
2019-11-15,11.16,11.24,10.87,10.96,20827531,10.4696456147578,10.5446968378027,10.1975849312202,10.2820175571457,22200870.4508932,0.0,1.0
2019-11-18,11.01,11.12,10.93,11.09,15201144,10.3289245715487,10.4321200032354,10.2538733485039,10.4039757945936,16203487.0407526,0.0,1.0
2019-11-19,11.28,11.29,11.0,11.2,20569448,10.5822224493251,10.5916038522057,10.3195431686681,10.5071712262803,21925769.8041301,0.0,1.0
2019-11-20,11.03,11.34,10.93,11.11,24073785,10.3476873773099,10.6385108666088,10.2538733485039,10.4227386003548,25661178.0843181,0.0,1.0
2019-11-21,11.01,11.04,10.85,10.93,17156823,10.3289245715487,10.3570687801905,10.178822125459,10.2538733485039,18288120.8901768,0.0,1.0
2019-11-22,11.35,11.48,11.13,11.13,22240003,10.6478922694894,10.7698505069373,10.441501406116,10.441501406116,23706478.9595307,0.0,1.0
2019-11-25,11.66,11.86,11.37,11.47,28557822,10.9387157587882,11.1263438164004,10.6666550752506,10.7604691040567,30440886.468092,0.0,1.0
2019-11-26,11.71,11.82,11.56,11.62,28147191,10.9856227731912,11.0888182048779,10.8449017299821,10.9011901472658,30003179.0108749,0.0,1.0
2019-11-27,11.61,11.75,11.48,11.73,13480129,10.8918087443852,11.0231483847137,10.7698505069373,11.0043855789525,14368990.6206514,0.0,1.0
2019-11-29,11.38,11.5,11.27,11.49,11141827,10.6760364781312,10.7886133126985,10.5728410464445,10.7792319098179,11876504.1239532,0.0,1.0
2019-12-02,11.45,11.66,11.19,11.37,24408444,10.7417062982955,10.9387157587882,10.4977898233997,10.6666550752506,26017904.0497828,0.0,1.0
2019-12-03,10.92,11.06,10.7,11.04,30579532,10.2444919456233,10.3758315859518,10.0381010822499,10.3570687801905,32595905.3130656,0.0,1.0
2019-12-04,11.11,11.33,11.09,11.12,17331939,10.4227386003548,10.6291294637282,10.4039757945936,10.4321200032354,18474783.8042724,0.0,1.0
2019-12-05,11.33,11.37,11.1,11.18,13960861,10.6291294637282,10.6666550752506,10.4133571974742,10.4884084205191,14881421.4437575,0.0,1.0
2019-12-06,11.64,11.74,11.52,11.55,18131779,10.919952953027,11.0137669818331,10.8073761184597,10.8355203271015,19327364.1807675,0.0,1.0
2019-12-09,12.1,12.25,11.74,11.78,31395493,11.3514974855349,11.492218528744,11.0137669818331,11.0512925933555,33465669.6866721,0.0,1.0
2019-12-10,12.28,12.29,12.04,12.09,17322559,11.5203627373859,11.5297441402665,11.2952090682513,11.3421160826543,18464785.299657,0.0,1.0
2019-12-11,12.84,12.85,12.43,12.43,33145516,12.0457212986999,12.0551027015805,11.661083780595,11.661083780595,35331086.8553744,0.0,1.0
2019-12-12,13.06,13.18,12.64,12.67,39233998,12.2521121620732,12.3646889966405,11.8580932410877,11.8862374497296,41821035.1898457,0.0,1.0
2019-12-13,12.87,13.38,12.83,13.1,26652691,12.0738655073417,12.5523170542527,12.0363398958193,12.2896377735957,28410133.68597,0.0,1.0
2019-12-16,12.95,13.3,12.92,13.27,22353640,12.1489167303866,12.4772658312078,12.1207725217447,12.449121622566,23827609.0308496,0.0,1.0
2019-12-17,12.96,13.2,12.93,13.1,24571815,12.1582981332672,12.3834518024017,12.1301539246253,12.2896377735957,26192047.5143362,0.0,1.0
2019-12-18,12.98,13.03,12.83,12.86,20294923,12.1770609390284,12.2239679534314,12.0363398958193,12.0644841044611,21633142.9939464,0.0,1.0
2019-12-19,13.0,13.07,12.97,13.02,15473329,12.1958237447896,12.2614935649538,12.1676795361478,12.2145865505508,16493619.5544756,0.0,1.0
2019-12-20,12.71,13.05,12.68,13.05,26320791,11.923763061252,12.2427307591926,11.8956188526102,12.2427307591926,28056348.6452635,0.0,1.0
2019-12-23,12.85,12.91,12.71,12.72,15808610,12.0551027015805,12.1113911188641,11.923763061252,11.9331444641326,16851008.533786,0.0,1.0
2019-12-24,12.99,13.14,12.94,12.95,9206402,12.186442341909,12.3271633851181,12.139535327506,12.1489167303866,9813459.79611521,0.0,1.0
2019-12-26,13.17,13.18,13.02,13.07,10464122,12.3553075937599,12.3646889966405,12.2145865505508,12.2614935649538,11154112.1654958,0.0,1.0
2019-12-27,13.03,13.25,13.01,13.22,12060939,12.2239679534314,12.4303588168048,12.2052051476702,12.402214608163,12856221.136107,0.0,1.0
2019-12-30,13.01,13.14,12.99,13.09,8524338,12.2052051476702,12.3271633851181,12.186442341909,12.2802563707151,9086421.41104605,0.0,1.0
2019-12-31,13.12,13.15,12.92,12.98,11716373,12.3084005793569,12.3365447879987,12.1207725217447,12.1770609390284,12488934.9163538,0.0,1.0
2020-01-02,13.2,13.45,13.13,13.35,22771687,12.3834518024017,12.6179868744169,12.3177819822375,12.5241728456109,24273221.4891572,0.0,1.0
2020-01-03,12.8,13.09,12.79,13.0,20401347,12.0081956871774,12.2802563707151,11.9988142842968,12.1958237447896,21746584.4497228,0.0,1.0
2020-01-06,12.85,12.93,12.53,12.63,19132874,12.0551027015805,12.1301539246253,11.754897809401,11.8487118382071,20394470.0419488,0.0,1.0
2020-01-07,13.05,13.19,12.84,12.94,20888507,12.2427307591926,12.3740703995211,12.0457212986999,12.139535327506,22265867.1265248,0.0,1.0
2020-01-08,13.18,13.31,12.98,13.13,17291590,12.3646889966405,12.4866472340884,12.1770609390284,12.3177819822375,18431774.2453467,0.0,1.0
2020-01-09,12.96,13.22,12.85,13.22,16540861,12.1582981332672,12.402214608163,12.0551027015805,12.402214608163,17631543.1823018,0.0,1.0
2020-01-10,12.9,13.05,12.88,12.9,12261387,12.1020097159835,12.2427307591926,12.0832469102223,12.1020097159835,13069886.4082961,0.0,1.0
2020-01-13,13.53,13.64,12.95,13.03,28775773,12.6930380974618,12.7962335291485,12.1489167303866,12.2239679534314,30673208.8646181,0.0,1.0
2020-01-14,13.21,13.58,13.18,13.34,26526262,12.4397402196854,12.7881659487757,12.4114894848943,12.5621600704469,28168749.0921625,0.05,1.0
2020-01-15,12.98,13.13,12.85,13.06,20443273,12.2231512529535,12.3644049269091,12.1007314021921,12.2984865457298,21709105.7820202,0.0,1.0
2020-01-16,12.85,13.23,12.85,13.05,16998940,12.1007314021921,12.4585740428795,12.1007314021921,12.2890696341328,18051502.1563432,0.0,1.0
2020-01-17,12.87,13.08,12.81,12.98,20142284,12.1195652253861,12.3173203689239,12.0630637558039,12.2231512529535,21389479.7593072,0.0,1.0
2020-01-21,12.27,12.64,12.12,12.63,28936805,11.5545505295639,11.9029762586543,11.4132968556084,11.8935593470573,30728551.1834964,0.0,1.0
2020-01-22,12.32,12.45,12.12,12.37,20825501,11.6016350875491,11.7240549383106,11.4132968556084,11.6487196455343,22115001.0652681,0.0,1.0
2020-01-23,11.97,12.02,11.22,11.44,57229937,11.2720431816528,11.319127739638,10.5657748118751,10.7729468670099,60773573.5971119,0.0,1.0
2020-01-24,11.84,11.91,11.65,11.87,29552254,11.1496233308914,11.2155417120706,10.9707020105477,11.1778740656825,31382108.3435673,0.0,1.0
2020-01-27,10.9,11.37,10.83,11.37,44468168,10.2644336407699,10.7070284858306,10.1985152595907,10.7070284858306,47221605.0259977,0.0,1.0
2020-01-28,11.3,11.44,10.93,11.09,46999393,10.6411101046514,10.7729468670099,10.292684375561,10.4433549611136,49909561.6600989,0.0,1.0
2020-01-29,11.29,11.45,11.09,11.44,22379475,10.6316931930544,10.7823637786069,10.4433549611136,10.7729468670099,23765196.0193004,0.0,1.0
2020-01-30,11.32,11.36,10.96,11.08,33237603,10.6599439278455,10.6976115742336,10.3209351103521,10.4339380495166,35295651.5068691,0.0,1.0
2020-01-31,11.1,11.21,10.9,11.12,30504329,10.4527718727107,10.5563579002781,10.2644336407699,10.4716056959047,32393135.1437972,0.0,1.0
2020-02-03,11.44,11.55,11.18,11.19,29622238,10.7729468670099,10.8765328945773,10.528107165487,10.537524077084,31456425.7025857,0.0,1.0
2020-02-04,12.04,12.14,11.79,11.87,34247422,11.3379615628321,11.4321306788025,11.1025387729062,11.1778740656825,36367997.774108,0.0,1.0
2020-02-05,12.41,12.48,12.11,12.32,32743001,11.6863872919225,11.7523056731017,11.4038799440114,11.6016350875491,34770424.1062469,0.0,1.0
2020-02-06,12.32,12.47,12.25,12.4,23099220,11.6016350875491,11.7428887615047,11.5357167063699,11.6769703803254,24529507.1127874,0.0,1.0
2020-02-07,11.8,12.04,11.67,11.99,25462559,11.1119556845032,11.3379615628321,10.9895358337417,11.2908770048469,27039182.3663427,0.0,1.0
2020-02-10,12.17,12.19,11.65,11.7,20091569,11.4603814135936,11.4792152367877,10.9707020105477,11.0177865685329,21335624.5229301,0.0,1.0
2020-02-11,12.4,12.85,12.35,12.4,29613176,11.6769703803254,12.1007314021921,11.6298858223402,11.6769703803254,31446802.5900539,0.0,1.0
2020-02-12,12.67,12.86,12.52,12.8,20156944,11.9312269934454,12.1101483137891,11.7899733194899,12.0536468442069,21405047.4959785,0.0,1.0
2020-02-13,12.61,12.69,12.47,12.64,21048867,11.8747255238632,11.9500608166395,11.7428887615047,11.9029762586543,22352197.7275689,0.0,1.0
2020-02-14,12.24,12.58,12.01,12.5,30476803,11.5262997947728,11.8464747890721,11.309710828041,11.7711394962958,32363904.7536463,0.0,1.0
2020-02-18,12.02,12.1,11.88,12.04,16416325,11.319127739638,11.3944630324143,11.1872909772795,11.3379615628321,17432812.0539711,0.0,1.0
2020-02-19,12.1,12.12,12.02,12.08,16668004,11.3944630324143,11.4132968556084,11.319127739638,11.3756292092203,17700074.8368979,0.0,1.0
2020-02-20,12.08,12.5,12.02,12.03,21137677,11.3756292092203,11.7711394962958,11.319127739638,11.3285446512351,22446506.7789865,0.0,1.0
2020-02-21,11.94,12.01,11.72,12.01,18498892,11.2437924468617,11.309710828041,11.0366203917269,11.309710828041,19644330.1069338,0.0,1.0
2020-02-24,11.24,11.31,11.02,11.25,24477719,10.5846086350692,10.6505270162484,10.3774365799344,10.5940255466662,25993361.7808441,0.0,1.0
2020-02-25,10.73,11.36,10.64,11.32,39342723,10.1043461436203,10.6976115742336,10.019593939247,10.6599439278455,41778796.1526374,0.0,1.0
2020-02-26,10.46,10.8,10.4,10.72,29846364,9.85008953050032,10.1702645247996,9.7935880609181,10.0949292320233,31694429.4235407,0.0,1.0
2020-02-27,9.8,10.26,9.72,10.13,53831916,9.2285733650959,9.66175129855958,9.15323807231961,9.53933144779811,57165149.577214,0.0,1.0
2020-02-28,9.96,9.98,9.2,9.29,67994259,9.37924395064849,9.39807777384256,8.6635586692737,8.74831087364703,72204414.6845307,0.0,1.0
2020-03-02,10.5,10.51,9.7,10.04,35068310,9.88775717688846,9.8971740884855,9.13440424912553,9.45457924342478,37239714.569515,0.0,1.0
2020-03-03,10.07,10.8,9.73,10.51,46924043,9.48282997821589,10.1702645247996,9.16265498391664,9.8971740884855,49829546.0422144,0.0,1.0
2020-03-04,10.45,10.47,10.0,10.35,25134294,9.84067261890328,9.85950644209735,9.41691159703663,9.74650350293291,26690591.433299,0.0,1.0
2020-03-05,9.99,10.36,9.92,10.06,26555787,9.40749468543959,9.75592041452995,9.34157630426034,9.47341306661885,28200102.258958,0.0,1.0
2020-03-06,9.43,9.81,9.26,9.56,40675214,8.88014763600554,9.23799027669294,8.72006013885592,9.00256748676702,43193794.0383766,0.0,1.0
2020-03-09,8.23,8.62,8.09,8.29,33719740,7.75011824436115,8.11737779664558,7.61828148200263,7.80661971394337,35807642.0836436,0.0,1.0
2020-03-10,9.0,9.09,8.31,8.87,30671772,8.47522043733297,8.5599726417063,7.82545353713744,8.35280058657149,32570946.0941016,0.0,1.0
2020-03-11,8.12,8.74,7.95,8.63,33944312,7.64653221679374,8.23038073581002,7.48644471964412,8.12679470824261,36046119.4205984,0.0,1.0
2020-03-12,7.17,7.75,6.81,7.17,37792808,6.75192561507527,7.29810648770339,6.41291679758195,6.75192561507527,40132911.5289697,0.0,1.0
2020-03-13,7.53,7.89,6.86,7.78,40363150,7.09093443256858,7.4299432500619,6.46000135556713,7.3263572224945,42862407.2596176,0.0,1.0
2020-03-16,6.24,6.97,6.2,6.44,40583637,5.87615283655086,6.56358738313453,5.83848519016271,6.06449106849159,43096546.6563062,0.0,1.0
2020-03-17,6.48,6.57,5.73,6.38,31892815,6.10215871487974,6.18691091925307,5.39589034510199,6.00798959890937,33867595.1997215,0.0,1.0
2020-03-18,5.31,6.0,4.85,5.89,37867805,5.00038005802645,5.65014695822198,4.56720212456277,5.54656093065458,40212552.2893477,0.0,1.0
2020-03-19,5.74,6.16,4.82,5.17,38957214,5.40530725669903,5.80081754377457,4.53895138977166,4.86854329566794,41369416.7122258,0.0,1.0
2020-03-20,5.52,6.14,5.37,6.07,39852202,5.19813520156422,5.78198372058049,5.05688152760867,5.71606533940124,42319821.726415,0.0,1.0
2020-03-23,5.39,5.88,5.26,5.46,35055457,5.07571535080274,5.53714401905754,4.95329550004127,5.141633731982,37226065.7209859,0.0,1.0
2020-03-24,6.99,7.24,6.07,6.08,47480760,6.58242120632861,6.81784399625452,5.71606533940124,5.72548225099827,50420734.5590262,0.0,1.0
2020-03-25,7.25,7.67,6.65,6.96,39755662,6.82726090785156,7.2227711949271,6.26224621202936,6.5541704715375,42217304.038949,0.0,1.0
2020-03-26,6.99,7.37,6.82,7.26,32481264,6.58242120632861,6.940263847016,6.42233370917898,6.83667781944859,34492480.5391838,0.0,1.0
2020-03-27,6.2,6.7,6.17,6.66,37279759,5.83848519016271,6.30933077001454,5.8102344553716,6.2716631236264,39588094.903356,0.0,1.0
2020-03-30,6.24,6.3,5.99,6.27,22459565,5.87615283655086,5.93265430613308,5.64073004662494,5.90440357134197,23850245.1345807,0.0,1.0
2020-03-31,6.75,7.13,6.28,6.32,35486457,6.35641532799973,6.71425796868712,5.91382048293901,5.95148812932715,37683752.9314463,0.0,1.0
2020-04-01,6.31,6.76,6.24,6.35,27035494,5.94207121773011,6.36583223959676,5.87615283655086,5.97973886411826,28709512.3718775,0.0,1.0
2020-04-02,6.39,6.74,6.14,6.54,32139231,6.01740651050641,6.34699841640269,5.78198372058049,6.15866018446196,34129269.1014682,0.0,1.0
2020-04-03,6.32,6.74,6.2,6.36,26932384,5.95148812932715,6.34699841640269,5.83848519016271,5.9891557757153,28600017.87473,0.0,1.0
2020-04-06,7.19,7.27,6.73,6.74,39095984,6.77075943826934,6.84609473104563,6.33758150480565,6.34699841640269,41516779.2509626,0.0,1.0
2020-04-07,7.59,8.02,7.45,7.86,43583973,7.1474359021508,7.55236310082338,7.01559913979229,7.40169251527079,46282661.306617,0.0,1.0
2020-04-08,8.03,8.07,7.51,7.64,26962818,7.56178001242041,7.59944765880856,7.07210060937451,7.19452046013599,28632336.3261527,0.0,1.0
2020-04-09,8.19,8.43,8.01,8.31,35021537,7.712450597973,7.93845647630188,7.54294618922634,7.82545353713744,37190045.4189469,0.0,1.0
2020-04-13,8.3,8.33,7.9,8.32,22281472,7.8160366255404,7.84428736033151,7.43936016165894,7.83487044873448,23661124.7439253,0.0,1.0
2020-04-14,8.32,8.67,8.13,8.43,21238765,7.83487044873448,8.16446235463076,7.65594912839078,7.93845647630188,22553854.0753462,0.0,1.0
2020-04-15,7.67,7.87,7.5,7.8,24928451,7.2227711949271,7.41110942686783,7.06268369777747,7.34519104568857,26472002.7825732,0.0,1.0
2020-04-16,7.58,7.8,7.39,7.78,24664740,7.13801899055377,7.34519104568857,6.95909767021007,7.3263572224945,26191962.9868477,0.0,1.0
2020-04-17,8.34,8.4,7.99,8.01,38252041,7.85370427192855,7.91020574151077,7.52411236603227,7.54294618922634,40620579.9065135,0.0,1.0
2020-04-20,8.02,8.31,7.8,7.89,19585286,7.55236310082338,7.82545353713744,7.34519104568857,7.4299432500619,20797992.8431772,0.0,1.0
2020-04-21,7.41,7.78,7.3,7.5,30584278,6.97793149340414,7.3263572224945,6.87434546583674,7.06268369777747,32478034.5284588,0.0,1.0
2020-04-22,7.64,7.76,7.55,7.55,23652235,7.19452046013599,7.30752339930043,7.10976825576266,7.10976825576266,25116764.4044179,0.0,1.0
2020-04-23,7.81,8.13,7.76,7.87,21007978,7.35460795728561,7.65594912839078,7.30752339930043,7.41110942686783,22308776.910055,0.0,1.0
2020-04-24,8.48,8.62,8.2,8.22,34634957,7.98554103428706,8.11737779664558,7.72186750957004,7.74070133276411,36779528.6629845,0.0,1.0
2020-04-27,8.85,8.98,8.39,8.62,21954688,8.33396676337742,8.4563866141389,7.90078882991373,8.11737779664558,23314106.513338,0.0,1.0
2020-04-28,8.92,9.23,8.61,9.09,21397142,8.39988514455668,8.69180940406481,8.10796088504854,8.5599726417063,22722037.6654416,0.0,1.0
2020-04-29,9.26,9.48,9.15,9.28,22243746,8.72006013885592,8.92723219399073,8.61647411128852,8.73889396204999,23621062.7770997,0.0,1.0
2020-04-30,8.83,9.19,8.74,8.98,21634469,8.31513294018335,8.65414175767666,8.23038073581002,8.4563866141389,22974059.7828359,0.0,1.0
2020-05-01,8.46,8.67,8.22,8.48,25338008,7.96670721109299,8.16446235463076,7.74070133276411,7.98554103428706,26906919.2578738,0.0,1.0
2020-05-04,8.7,8.71,8.23,8.37,16963514,8.19271308942187,8.20213000101891,7.75011824436115,7.88195500671966,18013882.6038658,0.0,1.0
2020-05-05,8.8,9.15,8.71,8.84,20285272,8.28688220539224,8.61647411128852,8.20213000101891,8.32454985178038,21541321.4735747,0.0,1.0
2020-05-06,8.59,8.97,8.58,8.92,10860229,8.08912706185447,8.44696970254186,8.07971015025743,8.39988514455668,11532686.5799797,0.0,1.0
2020-05-07,8.97,9.13,8.8,8.81,18687000,8.44696970254186,8.59764028809445,8.28688220539224,8.29629911698927,19844085.6191966,0.0,1.0
2020-05-08,9.21,9.29,9.11,9.17,20157186,8.67297558087074,8.74831087364703,8.57880646490037,8.63530793448259,21405304.4804447,0.0,1.0
2020-05-11,8.98,9.05,8.85,8.95,16169223,8.4563866141389,8.52230499531815,8.33396676337742,8.42813587934778,17170409.6755971,0.0,1.0
2020-05-12,8.67,9.17,8.66,9.07,21128935,8.16446235463076,8.63530793448259,8.15504544303372,8.54113881851223,22437223.480625,0.0,1.0
2020-05-13,8.4,8.71,8.18,8.7,18110661,7.91020574151077,8.20213000101891,7.70303368637596,8.19271308942187,19232060.1222371,0.0,1.0
2020-05-14,8.29,8.59,7.81,8.11,33952640,7.80661971394337,8.08912706185447,7.35460795728561,7.63711530519671,36054963.0843773,0.0,1.0
2020-05-15,8.48,8.65,8.24,8.3,17748196,7.98554103428706,8.14562853143669,7.75953515595818,7.8160366255404,18847151.5497556,0.0,1.0
2020-05-18,9.18,9.32,9.01,9.02,33444269,8.64472484607963,8.77656160843814,8.48463734893001,8.49405426052704,35515114.1171639,0.0,1.0
2020-05-19,9.14,9.29,9.1,9.14,27629271,8.60705719969148,8.74831087364703,8.56938955330333,8.60705719969148,29340055.6172732,0.0,1.0
2020-05-20,9.12,9.38,9.09,9.33,25575431,8.58822337649741,8.83306307802036,8.5599726417063,8.78597852003518,27159043.3195191,0.0,1.0
2020-05-21,8.9,9.21,8.77,9.05,27811218,8.3810513213626,8.67297558087074,8.25863147060113,8.52230499531815,29533268.6448408,0.0,1.0
2020-05-22,8.74,8.89,8.6,8.75,21056454,8.23038073581002,8.37163440976557,8.0985439734515,8.23979764740705,22360254.50916,0.0,1.0
2020-05-26,9.26,9.34,9.05,9.13,26136898,8.72006013885592,8.79539543163221,8.52230499531815,8.59764028809445,27755275.9529195,0.0,1.0
2020-05-27,9.29,9.46,8.97,9.42,21015242,8.74831087364703,8.90839837079665,8.44696970254186,8.87073072440851,22316490.6917181,0.0,1.0
2020-05-28,9.09,9.46,9.04,9.45,18119630,8.5599726417063,8.90839837079665,8.51288808372111,8.89898145919962,19241584.4762756,0.0,1.0
2020-05-29,9.07,9.2,8.9,9.07,24503667,8.54113881851223,8.6635586692737,8.3810513213626,8.54113881851223,26020916.4623686,0.0,1.0
2020-06-01,9.34,9.42,9.01,9.05,15119746,8.79539543163221,8.87073072440851,8.48463734893001,8.52230499531815,16055949.8134802,0.0,1.0
2020-06-02,9.75,9.9,9.44,9.45,23746124,9.18148880711072,9.32274248106627,8.88956454760258,8.89898145919962,25216466.9438678,0.0,1.0
2020-06-03,10.14,10.32,9.88,9.88,24761665,9.54874835939514,9.7182527681418,9.30390865787219,9.30390865787219,26294889.5132372,0.0,1.0
2020-06-04,10.2,10.28,9.9,10.13,20940684,9.60524982897736,9.68058512175366,9.32274248106627,9.53933144779811,22237316.1139048,0.0,1.0
2020-06-05,10.86,11.19,10.71,10.76,27836644,10.2267659943818,10.537524077084,10.0855123204262,10.1325968784114,29560269.0045001,0.0,1.0
2020-06-08,11.25,11.27,10.84,11.12,21746116,10.5940255466662,10.6128593698603,10.2079321711877,10.4716056959047,23092619.8848922,0.0,1.0
2020-06-09,11.27,11.32,10.89,11.03,21758694,10.6128593698603,10.6599439278455,10.2550167291729,10.3868534915314,23105976.7056188,0.0,1.0
2020-06-10,11.47,11.5,11.06,11.32,28471040,10.801197601801,10.8294483365921,10.4151042263225,10.6599439278455,30233946.3492038,0.0,1.0
2020-06-11,9.91,10.69,9.79,10.68,34174805,9.3321593926633,10.0666784972322,9.21915645349886,10.0572615856351,36290884.3816208,0.0,1.0
2020-06-12,10.49,10.57,10.05,10.45,19855750,9.87834026529143,9.95367555806772,9.46399615502182,9.84067261890328,21085203.7798128,0.0,1.0
2020-06-15,10.47,10.54,9.78,10.01,19922742,9.85950644209735,9.92542482327661,9.20973954190183,9.42632850863367,21156343.8763399,0.0,1.0
2020-06-16,10.78,11.19,10.47,11.1,21953395,10.1514307016055,10.537524077084,9.85950644209735,10.4527718727107,23312733.4517066,0.0,1.0
2020-06-17,10.7,10.92,10.65,10.82,17832759,10.0760954088292,10.283267463964,10.029010850844,10.1890983479936,18936950.6299833,0.0,1.0
2020-06-18,10.56,10.72,10.37,10.48,15107838,9.94425864647068,10.0949292320233,9.76533732612699,9.86892335369439,16043304.4786724,0.0,1.0
2020-06-19,10.5,10.93,10.4,10.83,28454749,9.88775717688846,10.292684375561,9.7935880609181,10.1985152595907,30216646.6221838,0.0,1.0
2020-06-22,10.79,10.9,10.5,10.57,17150147,10.1608476132025,10.2644336407699,9.88775717688846,9.95367555806772,18212071.785188,0.0,1.0
2020-06-23,11.08,11.23,11.01,11.07,15881427,10.4339380495166,10.5751917234721,10.3680196683373,10.4245211379196,16864793.5539691,0.0,1.0
2020-06-24,10.57,11.03,10.44,10.96,18594968,9.95367555806772,10.3868534915314,9.83125570730624,10.3209351103521,19746355.063853,0.0,1.0
2020-06-25,11.08,11.11,10.48,10.56,18000643,10.4339380495166,10.4621887843077,9.86892335369439,9.94425864647068,19115229.8866908,0.0,1.0
2020-06-26,10.79,11.1,10.78,11.0,20897464,10.1608476132025,10.4527718727107,10.1514307016055,10.3586027567403,22191419.962545,0.0,1.0
2020-06-29,11.04,11.04,10.75,10.94,17307318,10.3962704031284,10.3962704031284,10.1231799668144,10.3021012871581,18378974.7006295,0.0,1.0
2020-06-30,11.57,11.68,11.03,11.07,23995647,10.8953667177714,10.9989527453388,10.3868534915314,10.4245211379196,25481440.2288231,0.0,1.0
2020-07-01,11.49,11.75,11.24,11.64,20631331,10.8200314249951,11.064871126518,10.5846086350692,10.9612850989506,21908808.1983188,0.0,1.0
2020-07-02,11.5,11.99,11.48,11.65,25258207,10.8294483365921,11.2908770048469,10.8106145133981,10.9707020105477,26822177.0372661,0.0,1.0
2020-07-06,12.75,12.77,11.9,12.0,38312776,12.0065622862217,12.0253961094158,11.2061248004736,11.300293916444,40685075.5740943,0.0,1.0
2020-07-07,12.73,13.0,12.5,12.7,32084229,11.9877284630276,12.2419850761476,11.7711394962958,11.9594777282365,34070861.4171301,0.0,1.0
2020-07-08,12.82,13.01,12.52,12.93,22596235,12.072480667401,12.2514019877447,11.7899733194899,12.1760666949684,23995377.6428257,0.0,1.0
2020-07-09,12.89,13.1,12.56,13.03,27360266,12.1383990485802,12.336154192118,11.827640965878,12.2702358109387,29054394.0208698,0.0,1.0
2020-07-10,12.97,13.07,12.79,12.83,20656319,12.2137343413565,12.3079034573269,12.0442299326099,12.081897578998,21935343.4373328,0.0,1.0
2020-07-13,13.02,13.87,12.96,13.28,44996888,12.2608188993417,13.0612563850898,12.2043174297595,12.5056586008646,47783062.9886765,0.0,1.0
2020-07-14,13.5,13.56,12.75,12.97,24319016,12.7128306559995,12.7693321255817,12.0065622862217,12.2137343413565,25824832.0050628,0.0,1.0
2020-07-15,13.53,13.82,13.18,13.79,21755421,12.7410813907906,13.0141718271046,12.4114894848943,12.9859210923135,23102501.0438094,0.0,1.0
2020-07-16,13.47,13.58,13.21,13.35,17605535,12.6845799212083,12.7881659487757,12.4397402196854,12.5715769820439,18695657.0830932,0.0,1.0
2020-07-17,13.58,13.66,13.41,13.57,14041483,12.7881659487757,12.863501241552,12.6280784516261,12.7787490371787,14910921.5429172,0.0,1.0
2020-07-20,13.43,13.55,13.27,13.47,22038987,12.6469122748202,12.7599152139846,12.4962416892676,12.6845799212083,23403625.2468754,0.0,1.0
2020-07-21,13.38,13.59,13.33,13.51,17781528,12.599827716835,12.7975828603728,12.5527431588498,12.7222475675965,18882547.4432569,0.0,1.0
2020-07-22,13.62,13.695,13.19,13.27,21831258,12.8258335951639,12.8964604321417,12.4209063964913,12.4962416892676,23183033.8163841,0.0,1.0
2020-07-23,13.32,13.74,13.06,13.74,21017357,12.5433262472528,12.9388365343283,12.2984865457298,12.9388365343283,22318736.6509991,0.0,1.0
2020-07-24,13.12,13.22,12.7,12.98,26054041,12.3549880153121,12.4491571312824,11.9594777282365,12.2231512529535,27667288.5069865,0.0,1.0
2020-07-27,13.56,13.59,13.18,13.35,15877672,12.7693321255817,12.7975828603728,12.4114894848943,12.5715769820439,16860806.0470658,0.0,1.0
2020-07-28,13.23,13.555,13.22,13.36,11826740,12.4585740428795,12.7646236697832,12.4491571312824,12.5809938936409,12559043.2469619,0.0,1.0
2020-07-29,13.3,13.43,13.13,13.32,13548294,12.5244924240587,12.6469122748202,12.3644049269091,12.5433262472528,14387194.6342403,0.0,1.0
2020-07-30,12.94,13.1077,12.73,12.9,17433290,12.1854836065654,12.3434052140477,11.9877284630276,12.1478159601773,18512746.7963977,0.0,1.0
2020-07-31,12.92,12.99,12.73,12.98,14629547,12.1666497833713,12.2325681645506,11.9877284630276,12.2231512529535,15535398.0434559,0.0,1.0
2020-08-03,13.1,13.2,12.92,13.15,15975276,12.336154192118,12.4303233080884,12.1666497833713,12.3832387501032,16964453.6166477,0.0,1.0
2020-08-04,12.95,12.97,12.44,12.81,17646482,12.1949005181624,12.2137343413565,11.7146380267136,12.0630637558039,18739139.4919255,0.0,1.0
2020-08-05,13.97,14.43,13.33,13.33,36936983,13.1554255010602,13.5886034345239,12.5527431588498,12.5527431588498,39224094.459614,0.0,1.0
2020-08-06,14.56,14.755,13.92,13.99,32102024,13.7110232852853,13.8946530614276,13.108340943075,13.1742593242542,34089758.27075,0.0,1.0
2020-08-07,13.96,14.23,13.7,14.21,21120322,13.1460085894631,13.4002652025831,12.9011688879402,13.3814313793891,22428077.1698508,0.0,1.0
2020-08-10,14.38,14.39,14.12,14.18,20166823,13.5415188765387,13.5509357881357,13.2966791750157,13.3531806445979,21415538.1965635,0.0,1.0
2020-08-11,13.96,14.51,13.915,14.44,18491208,13.1460085894631,13.6639387273002,13.1036324872765,13.5980203461209,19636170.3191723,0.0,1.0
2020-08-12,13.97,14.225,13.93,14.2,12009805,13.1554255010602,13.3955567467846,13.117757854672,13.372014467792,12753443.5002865,0.0,1.0
2020-08-13,13.79,14.155,13.68,13.85,18253377,12.9859210923135,13.3296383656054,12.8823350647461,13.0424225618957,19383612.99446,0.0,1.0
2020-08-14,13.78,13.905,13.67,13.85,9307169,12.9765041807165,13.0942155756794,12.8729181531491,13.0424225618957,9883462.2201708,0.0,1.0
2020-08-17,14.1,14.3,14.01,14.12,12192063,13.2778453518217,13.4661835837624,13.1930931474483,13.2966791750157,12946986.7847508,0.0,1.0
2020-08-18,14.41,14.675,14.28,14.28,13580078,13.5697696113298,13.8193177686513,13.4473497605683,13.4473497605683,14420946.6766933,0.0,1.0
2020-08-19,14.94,15.19,14.52,14.56,28040596,14.0688659259727,14.3042887158986,13.6733556388972,13.7110232852853,29776849.5658641,0.0,1.0
2020-08-20,14.7,14.8,14.5002,14.6,13829084,13.8428600476438,13.9370291636142,13.6547101539351,13.7486909316735,14685370.9493799,0.0,1.0
2020-08-21,14.36,14.48,14.22,14.44,11532460,13.5226850533446,13.635687992509,13.3908482909861,13.5980203461209,12246541.6407106,0.0,1.0
2020-08-24,14.56,14.7,14.355,14.55,12816715,13.7110232852853,13.8428600476438,13.5179765975461,13.7016063736883,13610316.7879725,0.0,1.0
2020-08-25,14.46,14.65,14.4,14.62,9565546,13.616854169315,13.7957754896587,13.5603526997327,13.7675247548676,10157837.7384472,0.0,1.0
2020-08-26,15.01,15.05,14.37,14.43,15336355,14.134784307152,14.1724519535401,13.5321019649416,13.5886034345239,16285971.0871939,0.0,1.0
2020-08-27,14.9,15.34,14.87,15.18,17636365,14.0311982795846,14.4455423898542,14.0029475447935,14.2948718043016,18728396.0545514,0.0,1.0
2020-08-28,15.65,15.7,15.17,15.24,16416825,14.7374666493623,14.7845512073475,14.2854548927046,14.3513732738838,17433343.013612,0.0,1.0
2020-08-31,15.61,15.89,15.485,15.89,15362243,14.6997990029742,14.9634725276912,14.5820876080112,14.9634725276912,16313462.0535614,0.0,1.0
2020-09-01,16.18,16.205,15.63,15.69,18885665,15.2365629640053,15.2601052429979,14.7186328261683,14.7751342957505,20055051.8133175,0.0,1.0
2020-09-02,16.27,16.34,15.8674,16.25,23304357,15.3213151683786,15.3872335495579,14.9421903074819,15.3024813451845,24747346.0485002,0.0,1.0
2020-09-03,15.56,15.97,15.145,15.88,18692333,14.652714444989,15.0388078204675,14.261912613712,14.9540556160942,19849748.8347265,0.0,1.0
2020-09-04,16.02,16.16,15.185,15.66,21907019,15.0858923784527,15.2177291408112,14.2995802601001,14.7468835609594,23263485.8830934,0.0,1.0
2020-09-08,15.72,15.95,15.375,15.6,19275008,14.8033850305416,15.0199739972734,14.4785015804438,14.6903820913771,20468502.6522555,0.0,1.0
2020-09-09,16.14,16.29,15.89,15.95,17462827,15.1988953176171,15.3401489915727,14.9634725276912,15.0199739972734,18544112.7062245,0.0,1.0
2020-09-10,15.77,16.41,15.695,16.21,20855405,14.8504695885268,15.4531519307371,14.779842751549,15.2648136987964,22146756.6994713,0.0,1.0
2020-09-11,16.27,16.44,15.87,15.98,21087199,15.3213151683786,15.4814026655282,14.9446387044971,15.0482247320645,22392903.2174793,0.0,1.0
2020-09-14,16.36,16.51,16.26,16.46,22376676,15.4060673727519,15.5473210467075,15.3118982567816,15.5002364887223,23762223.7072308,0.0,1.0
2020-09-15,16.41,16.69,16.39,16.61,16686303,15.4531519307371,15.7168254554541,15.434318107543,15.6414901626778,17719506.8978358,0.0,1.0
2020-09-16,16.78,17.15,16.315,16.55,27673250,15.8015776598275,16.1500033889178,15.3636912705653,15.5849886930956,29386757.7653679,0.0,1.0
2020-09-17,17.03,17.2,16.45,16.65,25035266,16.0370004497534,16.197087946903,15.4908195771253,15.679157809066,26585431.6906598,0.0,1.0
2020-09-18,17.0,17.5,16.94,17.05,26836616,16.0087497149623,16.4795952948141,15.9522482453801,16.0558342729475,28498319.9889495,0.0,1.0
2020-09-21,15.65,16.51,15.41,16.51,29936681,14.7374666493623,15.5473210467075,14.5114607710335,15.5473210467075,31790338.7873161,0.0,1.0
2020-09-22,15.68,15.87,15.52,15.83,16426329,14.7657173841534,14.9446387044971,14.6150467986009,14.906971058109,17443435.4944663,0.0,1.0
2020-09-23,14.77,15.62,14.675,15.6,30695303,13.9087784288231,14.7092159145712,13.8193177686513,14.6903820913771,32595934.1167219,0.0,1.0
2020-09-24,15.38,15.59,14.6701,14.78,29015383,14.4832100362423,14.6809651797801,13.8147034819687,13.9181953404201,30811994.6768225,0.0,1.0
2020-09-25,15.3,15.385,14.77,15.12,16654311,14.407874743466,14.4879184920409,13.9087784288231,14.2383703347194,17685533.9761721,0.0,1.0
2020-09-28,15.9,15.94,15.425,15.64,17461173,14.9728894392882,15.0105570856764,14.525586138429,14.7280497377653,18542356.2917325,0.0,1.0
2020-09-29,15.32,15.92,15.31,15.81,13625921,14.4267085666601,14.9917232624823,14.4172916550631,14.8881372349149,14469628.2423294,0.0,1.0
2020-09-30,15.64,15.8078,15.36,15.4,18614259,14.7280497377653,14.8860655143636,14.4643762130483,14.5020438594364,19766840.5487184,0.0,1.0
2020-10-01,15.55,15.8,15.3,15.7,30596890,14.643297533392,14.8787203233179,14.407874743466,14.7845512073475,32491427.4544409,0.0,1.0
2020-10-02,15.94,16.06,15.22,15.26,23936226,15.0105570856764,15.1235600248408,14.3325394506898,14.3702070970779,25418339.9231786,0.0,1.0
2020-10-05,16.32,16.54,16.04,16.04,15741285,15.3683997263638,15.5755717814986,15.1047262016468,15.1047262016468,16715974.0619775,0.0,1.0
2020-10-06,15.72,16.58,15.715,16.4299,20309796,14.8033850305416,15.6132394278867,14.7986765747431,15.4718915848152,21567363.9820418,0.0,1.0
2020-10-07,16.88,17.0,16.25,16.25,28829703,15.8957467757978,16.0087497149623,15.3024813451845,15.3024813451845,30614817.5045759,0.0,1.0
2020-10-08,16.8,17.24,16.76,17.05,16492761,15.8204114830215,16.2347555932912,15.7827438366334,16.0558342729475,17513980.9161956,0.0,1.0
2020-10-09,17.23,17.26,16.835,17.2,15791209,16.2253386816941,16.2535894164852,15.8533706736112,16.197087946903,16768989.3202027,0.0,1.0
2020-10-12,16.81,17.26,16.77,17.16,14085414,15.8298283946186,16.2535894164852,15.7921607482304,16.1594203005149,14957572.7188864,0.0,1.0
2020-10-13,16.82,17.0,16.52,16.64,12754684,15.8392453062156,16.0087497149623,15.5567379583045,15.669740897469,13544444.8730024,0.0,1.0
2020-10-14,16.94,17.02,16.77,16.95,9874298,15.9522482453801,16.0275835381563,15.7921607482304,15.9616651569771,10485707.4405448,0.0,1.0
2020-10-15,17.21,17.27,16.5,16.55,11602571,16.2065048585,16.2630063280823,15.5379041351104,15.5849886930956,12320993.8634777,0.0,1.0
2020-10-16,17.15,17.295,17.02,17.25,11012059,16.1500033889178,16.2865486070749,16.0275835381563,16.2441725048882,11693917.7845371,0.0,1.0
2020-10-19,17.14,17.835,17.09,17.31,15826661,16.1405864773208,16.7950618333148,16.0935019193356,16.3006739744704,16806636.4825814,0.0,1.0
2020-10-20,17.61,17.87,17.34,17.4,15762493,16.5831813223815,16.8280210239045,16.3289247092615,16.3854261788437,16738495.2461062,0.0,1.0
2020-10-21,17.72,18.325,17.665,17.74,21426754,16.6867673499489,17.2564905015696,16.6349743361652,16.705601173143,22753483.2192146,0.0,1.0
2020-10-22,18.35,18.4,17.3,17.55,21339169,17.2800327805622,17.3271173385474,16.2912570628734,16.5266798527993,22660475.0189172,0.0,1.0
2020-10-23,18.36,18.68,18.18,18.47,16469796,17.2894496921593,17.5907908632644,17.1199452834126,17.3930357197267,17489593.9398887,0.0,1.0
2020-10-26,17.36,18.0399,17.21,17.97,24926860,16.3477585324556,16.9880143519381,16.2065048585,16.9221901398748,26470313.2689959,0.0,1.0
2020-10-27,17.72,17.89,17.25,17.42,15993689,16.6867673499489,16.8468548470985,16.2441725048882,16.4042600020378,16984006.7363837,0.0,1.0
2020-10-28,16.87,17.21,16.683,17.15,26441566,15.8863298642008,16.2065048585,15.7102336173362,16.1500033889178,28078808.7766702,0.0,1.0
2020-10-29,17.48,17.665,16.81,16.86,17138303,16.46076147162,16.6349743361652,15.8298283946186,15.8769129526038,18199494.4132142,0.0,1.0
2020-10-30,17.34,17.5432,16.96,17.37,14417098,16.3289247092615,16.5202763529133,15.9710820685741,16.3571754440526,15309794.3539545,0.0,1.0
2020-11-02,18.24,18.245,17.61,17.71,15480249,17.1764467529948,17.1811552087933,16.5831813223815,16.6773504383519,16438774.9003308,0.0,1.0
2020-11-03,18.77,19.02,18.45,18.52,21732740,17.6755430676378,17.9109658575637,17.3742018965326,17.4401202777118,23078415.6525786,0.0,1.0
2020-11-04,18.0,18.6,17.58,18.45,21800109,16.9504408746659,17.5154555704881,16.5549305875904,17.3742018965326,23149956.092675,0.0,1.0
2020-11-05,18.82,19.07,18.51,18.54,17003990,17.7226276256229,17.9580504155489,17.4307033661148,17.4589541009059,18056864.8487164,0.0,1.0
2020-11-06,19.12,19.42,19.03,19.14,17437618,18.005134973534,18.2876423214451,17.9203827691607,18.0239687967281,18517342.7830494,0.0,1.0
2020-11-09,19.79,21.29,19.51,20.85,40987967,18.6360680505355,20.048604790091,18.3723945258185,19.6342606798214,43525912.4795207,0.0,1.0
2020-11-10,19.82,19.91,19.48,19.79,17163744,18.6643187853266,18.7490709896999,18.3441437910274,18.6360680505355,18226510.7016627,0.0,1.0
2020-11-11,19.53,19.77,19.2298,19.77,18504297,18.3912283490125,18.6172342273414,18.1085326628695,18.6172342273414,19650069.7806519,0.0,1.0
2020-11-12,19.52,20.1,19.42,19.66,20909595,18.3818114374155,18.9279923100436,18.2876423214451,18.513648199774,22204302.1053526,0.0,1.0
2020-11-13,20.14,20.215,19.68,19.68,20025795,18.9656599564318,19.0362867934096,18.5324820229681,18.5324820229681,21265777.8440883,0.0,1.0
2020-11-16,21.0,21.01,20.435,20.62,20641998,19.7755143537769,19.784931265374,19.2434588485444,19.4176717130895,21920135.691298,0.0,1.0
2020-11-17,21.03,21.06,20.53,20.74,17941922,19.803765088568,19.8320158233591,19.3329195087162,19.530674652254,19052872.9245436,0.0,1.0
2020-11-18,20.71,21.16,20.7,21.0,12593082,19.5024239174629,19.9261849393295,19.4930070058658,19.7755143537769,13372836.5932232,0.0,1.0
2020-11-19,21.11,21.17,20.52,20.73,13501311,19.8791003813443,19.9356018509266,19.3235025971192,19.5212577406569,14337302.4806229,0.0,1.0
2020-11-20,21.25,21.63,21.17,21.41,20378744,20.0109371437028,20.3687797843902,19.9356018509266,20.1616077292554,21640581.1926842,0.0,1.0
2020-11-23,21.91,21.93,21.38,21.58,21932307,20.6324533091073,20.6512871323013,20.1333569944643,20.3216952264051,23290339.6978918,0.0,1.0
2020-11-24,23.11,23.25,22.2,22.23,35489194,21.7624827007517,21.8943194631102,20.9055437454213,20.9337944802124,37686659.4045206,0.0,1.0
2020-11-25,23.54,23.66,22.6701,23.01,19468244,22.1674098994242,22.2804128385887,21.348232759598,21.6683135847813,20673703.6865955,0.0,1.0
2020-11-27,23.52,24.08,23.3,24.03,12314349,22.1485760762302,22.6759231256642,21.9414040210954,22.628838567679,13076844.6460463,0.0,1.0
2020-11-30,23.39,23.86,23.015,23.54,25715214,22.0261562254687,22.4687510705294,21.6730220405798,22.1674098994242,27307481.5824885,0.0,1.0
2020-12-01,23.64,24.375,23.565,24.1,20399946,22.2615790153946,22.9537220177768,22.1909521784168,22.6947569488583,21663096.0052971,0.0,1.0
2020-12-02,24.08,24.19,23.065,23.5,18433584,22.6759231256642,22.7795091532316,21.720106598565,22.1297422530361,19574978.2824772,0.0,1.0
2020-12-03,24.39,24.7,24.25,24.31,24569812,22.9678473851723,23.2597716446805,22.8360106228138,22.892512092396,26091157.113264,0.0,1.0
2020-12-04,25.06,25.43,24.7027,24.79,31953974,23.5987804621738,23.9472061912642,23.2623142108117,23.3445238490538,33932541.1210778,0.0,1.0
2020-12-07,24.58,24.94,24.225,24.91,19790714,23.146768705516,23.4857775230094,22.8124683438212,23.4575267882182,21016140.797401,0.0,1.0
2020-12-08,24.47,24.79,24.1503,24.21,12594041,23.0431826779486,23.3445238490538,22.7421240141914,22.7983429764257,13373854.9738145,0.0,1.0
2020-12-09,24.46,24.78,23.82,24.66,16007304,23.0337657663516,23.3351069374568,22.4310834241413,23.2221039982923,16998464.7674056,0.0,1.0
2020-12-10,24.86,25.205,24.34,24.76,17239031,23.4104422302331,23.7353256803308,22.9207628271872,23.3162731142627,18306459.4186324,0.0,1.0
2020-12-11,24.61,24.79,24.145,24.54,14650274,23.1750194403071,23.3445238490538,22.7371330510449,23.1091010591279,15557408.44441,0.0,1.0
2020-12-14,23.8,24.92,23.77,24.76,15435953,22.4122496009472,23.4669436998153,22.3839988661561,23.3162731142627,16391736.1238237,0.0,1.0
2020-12-15,24.3,24.41,23.901,24.1,11708130,22.883095180799,22.9866812083664,22.5073604080773,22.6947569488583,12433089.0009463,0.0,1.0
2020-12-16,24.39,24.59,23.85,24.54,13379204,22.9678473851723,23.1561856171131,22.4593341589324,23.1091010591279,14207634.7028789,0.0,1.0
2020-12-17,24.72,25.1795,24.555,24.77,13306144,23.2786054678746,23.7113125557584,23.1232264265234,23.3256900258597,14130050.8801497,0.0,1.0
2020-12-18,24.63,24.9,24.415,24.72,23159114,23.1938532635012,23.4481098766212,22.9913896641649,23.2786054678746,24593109.7062522,0.0,1.0
2020-12-21,24.86,25.1,23.96,23.96,13488791,23.4104422302331,23.6364481085619,22.5629201864998,22.5629201864998,14324007.2512146,0.0,1.0
2020-12-22,24.25,25.035,24.01,24.94,13347521,22.8360106228138,23.5752381831812,22.610004744485,23.4857775230094,14173989.9142733,0.0,1.0
2020-12-23,24.86,25.25,24.515,24.515,13462648,23.4104422302331,23.7777017825175,23.0855587801353,23.0855587801353,14296245.4954302,0.0,1.0
2020-12-24,24.79,25.06,24.6,24.8,5107713,23.3445238490538,23.5987804621738,23.1656025287101,23.3539407606508,5423978.92065518,0.0,1.0
2020-12-28,24.63,25.39,24.51,25.15,10012631,23.1938532635012,23.909538544876,23.0808503243368,23.6835326665471,10632605.9205556,0.0,1.0
2020-12-29,24.74,24.98,24.31,24.75,9894848,23.2974392910686,23.5234451693975,22.892512092396,23.3068562026657,10507529.8817861,0.0,1.0
2020-12-30,26.53,26.83,24.81,24.82,32166972,24.9830664669382,25.2655738148493,23.3633576722479,23.3727745838449,34158727.8042649,0.0,1.0
2020-12-31,26.02,26.62,25.845,26.55,16527916,24.5028039754893,25.0678186713115,24.3380080225412,25.0019002901323,17551312.6885476,0.0,1.0
2021-01-04,27.14,27.76,26.465,27.24,31398591,25.5574980743574,26.1413465933737,24.9218565415574,25.6516671903278,33342769.204588,0.0,1.0
2021-01-05,28.37,28.58,27.11,27.14,26109102,26.7157782007929,26.9135333443307,25.5292473395663,25.5574980743574,27725758.8445624,0.0,1.0
2021-01-06,30.16,30.51,28.84,29.25,40670419,28.4014053766625,28.7309972825588,27.1583730458536,27.5444664213321,43188702.1354203,0.0,1.0
2021-01-07,31.17,31.78,30.655,31.05,29770946,29.3525134479632,29.9269450553824,28.8675425007158,29.2395105087987,31614341.5951451,0.0,1.0
2021-01-08,31.15,31.36,30.11,31.06,27541652,29.3336796247691,29.5314347683069,28.3543208186773,29.2489274203958,29247011.3117203,0.0,1.0
2021-01-11,30.32,30.55,28.05,29.52,22259226,28.5520759622151,28.7686649289469,26.4144370296878,27.7987230344521,23637501.2875821,0.0,1.0
2021-01-12,30.99,31.08,29.83,30.49,21178103,29.1830090392165,29.2677612435898,28.0906472939603,28.7121634593647,22489435.9278731,0.0,1.0
2021-01-13,30.56,31.2363,30.48,30.94,19828162,28.7780818405439,29.4149475718515,28.7027465477677,29.1359244812313,21055907.5506663,0.0,1.0
2021-01-14,31.99,32.4893,30.97,31.11,21668139,30.1247001989202,30.5948865949602,29.1641752160224,29.296011978381,23009814.6050544,0.0,1.0
2021-01-15,30.35,31.43,30.07,31.35,19927619,28.5803266970062,29.5973531494861,28.3166531722892,29.5220178567098,21161522.8566773,0.0,1.0
2021-01-19,31.71,31.9179,30.64,30.98,19517787,29.8610266742032,30.0568042663056,28.8534171333202,29.1735921276195,20726314.3535742,0.0,1.0
2021-01-20,30.97,32.39,30.91,31.97,17343246,29.1641752160224,30.5013766628017,29.1076737464402,30.1058663757261,18417127.3365863,0.0,1.0
2021-01-21,30.04,31.26,29.92,31.07,16883304,28.288402437498,29.4372656523365,28.1753994983336,29.2583443319928,17928706.0582718,0.0,1.0
2021-01-22,30.49,30.64,28.84,29.32,17457125,28.7121634593647,28.8534171333202,27.1583730458536,27.6103848025114,18538057.6424796,0.0,1.0
2021-01-25,28.98,30.69,28.04,30.4,29254146,27.2902098082122,28.9005016913054,26.4050201180907,28.6274112549914,31065541.7103053,0.0,1.0
2021-01-26,27.01,29.78,26.77,29.36,33161629,25.4350782235959,28.0435627359751,25.2090723452671,27.6480524488996,35214973.251353,0.0,1.0
2021-01-27,25.79,26.38,24.71,26.07,37297927,24.2862150087575,24.8418127929826,23.2691885562775,24.5498885334745,39607387.8528679,0.0,1.0
2021-01-28,27.79,28.05,26.32,26.33,26791415,26.1695973281648,26.4144370296878,24.7853113234004,24.7947282349975,28450320.1754924,0.0,1.0
2021-01-29,26.91,28.17,26.51,27.9865,20156510,25.3409091076256,26.5274399688522,24.9642326437441,26.3546396410466,21404586.6230102,0.0,1.0
2021-02-01,28.23,28.57,27.57,28.31,22619569,26.5839414384344,26.9041164327337,25.96242527303,26.6592767312107,24020156.4673476,0.0,1.0
2021-02-02,28.14,28.33,27.42,28.29,17924409,26.4991892340611,26.6781105544048,25.8211715990744,26.6404429080166,19034275.5321613,0.0,1.0
2021-02-03,29.2,29.26,28.41,28.7,19500414,27.497381863347,27.5538833329292,26.7534458471811,27.0265362834951,20707865.6298913,0.0,1.0
2021-02-04,29.8,29.8,29.05,29.21,16730747,28.0623965591692,28.0623965591692,27.3561281893914,27.506798774944,17766702.8383965,0.0,1.0
2021-02-05,31.73,31.9,30.21,30.21,33126382,29.8798604973972,30.0399479945469,28.4484899346477,28.4484899346477,35177543.782427,0.0,1.0
2021-02-08,32.12,32.35,31.73,32.01,17556020,30.2471200496817,30.4637090164135,29.8798604973972,30.1435340221143,18643076.1498543,0.0,1.0
2021-02-09,32.02,32.11,31.015,31.83,18599866,30.1529509337113,30.2377031380846,29.2065513182091,29.9740296133676,19751556.3444953,0.0,1.0
2021-02-10,31.24,33.97,31.11,32.995,38839770,29.4184318291424,31.9892486951334,29.296011978381,31.0710998144224,41244700.6640929,0.0,1.0
2021-02-11,30.99,31.6673,30.55,31.16,15555467,29.1830090392165,29.8208164616838,28.7686649289469,29.3430965363661,16518650.3448701,0.0,1.0
2021-02-12,31.23,31.55,30.58,30.885,12012407,29.4090149175454,29.7103560886506,28.796915663738,29.0841314674476,12756206.6142578,0.0,1.0
2021-02-16,32.9,33.09,32.2,32.51,28964873,30.9816391542505,31.1605604745942,30.322455342458,30.6143796019661,30758357.1338982,0.0,1.0
2021-02-17,34.15,34.58,32.67,33.18,27409560,32.1587531038801,32.5636803025527,30.7650501875187,31.2453126789675,29106740.2699473,0.0,1.0
2021-02-18,34.14,34.88,33.55,34.36,18741320,32.1493361922831,32.8461876504638,31.5937384080579,32.3565082474179,19901769.0745845,0.0,1.0
2021-02-19,37.49,37.675,35.02,35.03,40020239,35.3040015772903,35.4782144418355,32.9780244128223,32.9874413244193,42498263.4567726,0.0,1.0
2021-02-22,38.08,39.1,37.31,37.89,32904271,35.8595993615155,36.8201243444132,35.1344971685437,35.6806780411718,34941679.8288247,0.0,1.0
2021-02-23,37.85,37.985,34.88,37.1,26070159,35.6430103947837,35.7701387013436,32.8461876504638,34.9367420250059,27684404.5219707,0.0,1.0
2021-02-24,37.89,38.127,36.55,37.75,25156615,35.6806780411718,35.9038588460216,34.4188118871689,35.5488412788133,26714294.5335883,0.0,1.0
2021-02-25,35.68,38.0,35.19,37.62,24967390,33.5995405782267,35.7842640687392,33.1381119099719,35.4264214280518,26513352.8574877,0.0,1.0
2021-02-26,33.91,35.4,33.145,34.52,37633081,31.9327472255512,33.3358670535097,31.2123534883779,32.5071788329705,39963294.3478439,0.0,1.0
2021-03-01,34.9,35.36,34.24,35.05,21592659,32.8650214736578,33.2981994071215,32.2435053082534,33.0062751476134,22929660.9376634,0.0,1.0
2021-03-02,35.18,36.2,34.89,34.98,21625495,33.1286949983749,34.0892199812726,32.8556045620608,32.9403567664341,22964530.1192009,0.0,1.0
2021-03-03,35.0,36.01,34.51,35.14,18613206,32.9591905896282,33.9102986609289,32.4977619213734,33.0910273519867,19765722.3477146,0.0,1.0
2021-03-04,32.7,34.755,31.5,33.9724,38045332,30.7933009223098,32.7284762555008,29.6632715306654,31.9915087539167,40401071.6336897,0.0,1.0
2021-03-05,35.02,35.19,32.5,33.73,31506964,32.9780244128223,33.1381119099719,30.6049626903691,31.7632428168046,33457852.5829156,0.0,1.0
2021-03-08,34.43,35.48,33.8,34.73,24959359,32.4224266285971,33.411202346286,31.8291611979838,32.7049339765082,26504824.5837355,0.0,1.0
2021-03-09,33.86,34.17,32.775,33.38,24411817,31.885662667566,32.1775869270742,30.8639277592876,31.4336509109083,25923379.1763343,0.0,1.0
2021-03-10,34.46,34.82,33.655,33.97,20367764,32.4506773633882,32.7896861808816,31.6926159798268,31.9892486951334,21628921.3189699,0.0,1.0
2021-03-11,37.47,37.61,35.69,35.69,25590506,35.2851677540963,35.4170045164548,33.6089574898237,33.6089574898237,27175051.7526924,0.0,1.0
2021-03-12,37.42,37.485,36.52,36.93,19752503,35.2380831961111,35.2992931214918,34.3905611523778,34.7766545278563,20975563.7997237,0.0,1.0
2021-03-15,36.96,37.57,36.56,37.19,18337790,34.8049052626474,35.3793368700666,34.4282287987659,35.0214942293792,19473252.7867954,0.0,1.0
2021-03-16,34.99,37.03,34.95,37.03,21242420,32.9497736780312,34.8708236438266,32.912106031643,34.8708236438266,22557735.3903213,0.0,1.0
2021-03-17,36.11,36.575,34.02,34.47,31499300,34.0044677768993,34.4423541661615,32.0363332531186,32.4600942749853,33449714.0335398,0.0,1.0
2021-03-18,35.42,37.14,35.28,36.0,25513398,33.3547008767038,34.974409671394,33.2228641143452,33.9008817493319,27093169.2807105,0.0,1.0
2021-03-19,34.99,35.37,33.84,35.06,33270620,32.9497736780312,33.3076163187186,31.866828844372,33.0156920592104,35330712.8957967,0.0,1.0
2021-03-22,35.01,35.63,34.605,35.19,21113505,32.9686075012252,33.5524560202415,32.5872225815453,33.1381119099719,22420838.0661067,0.0,1.0
2021-03-23,32.2,34.19,32.07,34.1,40041525,30.322455342458,32.1964207502682,30.2000354916965,32.1116685458949,42520867.4706052,0.0,1.0
2021-03-24,31.61,33.35,31.58,32.81,27289027,29.7668575582328,31.4054001761172,29.7386068234417,30.8968869498772,28978743.9531528,0.0,1.0
2021-03-25,31.11,31.49,29.445,30.32,38038214,29.296011978381,29.6538546190684,27.7280961974744,28.5520759622151,40393512.8922417,0.0,1.0
2021-03-26,32.96,33.33,31.8,32.78,23769226,31.0381406238327,31.3865663529231,29.9457788785765,30.8686362150861,25240999.4031163,0.0,1.0
2021-03-29,32.1,33.31,31.88,32.72,19461679,30.2282862264876,31.367732529729,30.0211141713528,30.8121347455039,20666732.1865104,0.0,1.0
2021-03-30,32.68,33.02,31.38,31.8,17474736,30.7744670991157,31.094642093415,29.5502685915009,29.9457788785765,18556759.1029516,0.0,1.0
2021-03-31,32.93,33.65,32.63,33.21,15946036,31.0098898890416,31.6879075240283,30.7273825411305,31.2735634137587,16933403.0968476,0.0,1.0
2021-04-01,33.76,33.97,33.28,33.34,16423757,31.7914935515957,31.9892486951334,31.3394817949379,31.3959832645201,17440704.2380735,0.0,1.0
2021-04-05,35.36,35.73,34.48,34.73,19365248,33.2981994071215,33.6466251362119,32.4695111865823,32.7049339765082,20564330.2482461,0.0,1.0
2021-04-06,35.01,36.22,34.7644,35.72,22081134,32.9686075012252,34.1080538044667,32.737328152402,33.6372082246148,23448381.9588459,0.0,1.0
2021-04-07,33.98,34.775,33.81,34.66,16292888,31.9986656067305,32.7473100786949,31.8385781095809,32.639015595329,17301731.9235822,0.0,1.0
2021-04-08,34.37,34.755,33.36,34.1,15831362,32.3659251590149,32.7284762555008,31.4148170877142,32.1116685458949,16811628.5651252,0.0,1.0
2021-04-09,34.04,34.07,33.245,33.92,14028574,32.0551670763127,32.0834178111038,31.3065226043483,31.9421641371483,14897213.2269083,0.0,1.0
2021-04-12,33.67,34.02,33.03,34.02,15141251,31.7067413472223,32.0363332531186,31.104059005012,32.0363332531186,16078786.3876356,0.0,1.0
2021-04-13,33.73,34.51,33.25,34.12,10889717,31.7632428168046,32.4977619213734,31.3112310601468,32.130502369089,11564000.4557618,0.0,1.0
2021-04-14,36.31,37.04,34.86,34.95,35697637,34.2634328458178,34.9522873205478,32.8951602590253,32.9800875230331,37829869.683598,0.075,1.0
2021-04-15,37.83,38.13,36.23,36.97,27185750,35.697759971283,35.9808508513091,34.1879419444775,34.8862327818751,28809564.6149037,0.0,1.0
2021-04-16,38.14,38.46,37.44,38.13,19010522,35.9902872139766,36.2922508193377,35.3297418272492,35.9808508513091,20146027.3092354,0.0,1.0
2021-04-19,37.33,39.04,36.77,38.65,21560541,35.2259418379063,36.8395598540547,34.6975055285244,36.4715417100209,22848359.8602864,0.0,1.0
2021-04-20,35.88,37.245,35.105,37.05,20581238,33.8576692511138,35.1457327552323,33.1263511443799,34.9617236832153,21810562.7402485,0.0,1.0
2021-04-21,35.9,36.07,34.22,34.83,21914285,33.8765419764489,34.036960141797,32.2912330483031,32.8668511710227,23223233.1165009,0.0,1.0
2021-04-22,34.74,35.69,34.24,34.98,23923777,32.7819239070149,33.6783783604306,32.3101057736381,33.0083966110357,25352752.7956391,0.0,1.0
2021-04-23,36.54,36.97,35.56,35.69,22572903,34.4804691871711,34.8862327818751,33.5557056457527,33.6783783604306,23921190.6062718,0.0,1.0
2021-04-26,39.05,39.075,36.96,37.1,27041602,36.8489962167222,36.8725871233911,34.8767964192075,35.008905496553,28656806.6030736,0.0,1.0
2021-04-27,38.69,39.84,38.55,38.55,19766599,36.509287160691,37.5944688674575,36.3771780833455,36.3771780833455,20947265.0600918,0.0,1.0
2021-04-28,39.35,39.67,37.61,38.02,18574642,37.1320870967483,37.4340507021094,35.4901599925973,35.8770508619662,19684112.0402307,0.0,1.0
2021-04-29,38.4,39.98,37.6434,39.95,18860186,36.2356326433325,37.7265779448029,35.5216774439068,37.6982688568003,19986711.6859421,0.0,1.0
2021-04-30,37.71,38.693,37.45,38.0,13696442,35.5845236192726,36.5121180694913,35.3391781899167,35.8581781366311,14514535.4015718,0.0,1.0
2021-05-03,38.71,39.29,38.21,38.405,22861624,36.5281598860261,37.0754689207431,36.0563417526493,36.2403508246663,24227157.0153346,0.0,1.0
2021-05-04,39.22,39.28,37.9025,38.91,26489196,37.0094143820703,37.0660325580755,35.7661736006227,36.7168871393768,28071405.194223,0.0,1.0
2021-05-05,41.54,41.74,39.2,39.93,37185800,39.1986505209383,39.387377774289,36.9905416567353,37.6793961314653,39406921.1942612,0.0,1.0
2021-05-06,42.07,42.19,40.73,42.0,25202208,39.6987777423177,39.8120140943281,38.434305144868,39.6327232036449,26707544.9385888,0.0,1.0
2021-05-07,43.97,44.5,41.91,42.48,32390386,41.4916866491492,41.9918138705285,39.5477959396371,40.0856686116866,34325075.3931259,0.0,1.0
2021-05-10,42.74,46.1,42.64,44.96,53054579,40.3310140410425,43.5016318973341,40.2366504143671,42.4258865532351,56223548.0653287,0.0,1.0
2021-05-11,44.8,45.34,40.86,41.54,40448922,42.2749047505546,42.7844683346014,38.556977859546,39.1986505209383,42864950.6437085,0.0,1.0
2021-05-12,42.75,44.65,42.315,44.06,40183145,40.34045040371,42.1333593105416,39.9299686276723,41.576613913157,42583298.6880091,0.0,1.0
2021-05-13,41.97,43.5277,40.875,42.27,36123964,39.6044141156423,41.0743163283642,38.5711324035473,39.8875049956684,38281661.3484805,0.0,1.0
2021-05-14,42.29,42.505,41.18,41.23,21487570,39.9063777210034,40.1092595183554,38.8589414649071,38.9061232782448,22771030.276239,0.0,1.0
2021-05-17,44.18,44.255,42.11,42.89,25784575,41.6898502651674,41.760622985174,39.7365231929878,40.4725594810555,27324696.928734,0.0,1.0
2021-05-18,43.63,44.99,43.59,44.73,24144214,41.170850318453,42.4541956412377,41.1331048677829,42.2088502118818,25586356.5768486,0.0,1.0
2021-05-19,40.72,41.8199,39.89,41.24,42376357,38.4248687822005,39.4627743120026,37.6416506807951,38.9155596409123,44907512.028755,0.0,1.0
2021-05-20,41.22,41.49,39.87,41.02,23677492,38.8966869155772,39.1514687076007,37.6227779554601,38.7079596622265,25091757.1041029,0.0,1.0
2021-05-21,40.87,41.83,40.58,41.44,20823746,38.5664142222135,39.4723050382968,38.292759704855,39.104286894263,22067555.8302177,0.0,1.0
2021-05-24,41.57,41.9,40.45,40.83,13460078,39.2269596089409,39.5383595769696,38.1700869901771,38.5286687715434,14264053.29493,0.0,1.0
2021-05-25,40.68,41.94,40.56,41.59,18214337,38.3871233315304,39.5761050276397,38.27388697952,39.245832334276,19302285.8931289,0.0,1.0
2021-05-26,41.32,41.74,40.86,40.97,18366243,38.9910505422526,39.387377774289,38.556977859546,38.6607778488889,19463265.2930863,0.0,1.0
2021-05-27,42.59,43.12,42.035,42.57,28490648,40.1894686010295,40.6895958224088,39.6657504729813,40.1705958756944,30192404.6412725,0.0,1.0
2021-05-28,42.72,42.895,42.06,42.57,14727755,40.3121413157074,40.4772776623893,39.6893413796501,40.1705958756944,15607449.097596,0.0,1.0
2021-06-01,44.21,44.395,43.4046,43.57,22142658,41.71815935317,41.8927320625194,40.9581547039268,41.1142321424478,23465246.9178417,0.0,1.0
2021-06-02,43.34,44.01,42.96,44.0,14691299,40.8971958010945,41.5294320998194,40.5386140197282,41.5199957371518,15568815.567618,0.0,1.0
2021-06-03,41.87,42.2,41.545,42.07,20223814,39.510050488967,39.8214504569956,39.2033687022721,39.6987777423177,21431789.6763118,0.0,1.0
2021-06-04,41.73,42.515,41.3206,42.21,15799194,39.3779414116215,40.118695881023,38.9916167240126,39.8308868196631,16742885.5340168,0.0,1.0
2021-06-07,41.26,41.52,40.44,41.41,16725102,38.9344323662474,39.1797777956033,38.1606506275095,39.0759778062604,17724098.3515207,0.0,1.0
2021-06-08,41.38,41.92,40.685,41.38,14799559,39.0476687182578,39.5572323023046,38.3918415128641,39.0476687182578,15683541.976314,0.0,1.0
2021-06-09,40.7,41.59,40.68,41.27,13874843,38.4059960568654,39.245832334276,38.3871233315304,38.9438687289149,14703592.3573984,0.0,1.0
2021-06-10,40.14,41.7845,40.05,40.82,16410681,37.8775597474835,39.4293695881596,37.7926324834757,38.5192324088759,17390896.8722243,0.0,1.0
2021-06-11,40.85,41.98,40.625,41.4,20060214,38.5475414968785,39.6138504783098,38.3352233368589,39.0665414435928,21258417.7895329,0.0,1.0
2021-06-14,39.48,40.79,39.16,40.61,19426517,37.2547598114262,38.4909233208732,36.9527962060651,38.3210687928576,20586869.8400458,0.0,1.0
2021-06-15,37.6,38.22,36.435,37.88,51189822,35.4807236299297,36.0657781153169,34.381387379162,35.7449417846207,54247408.4597415,0.0,1.0
2021-06-16,37.06,37.84,36.52,36.98,36569972,34.9711600458829,35.7071963339506,34.461596461836,34.8956691445426,38754309.566564,0.0,1.0
2021-06-17,35.15,36.75,34.07,36.14,59951440,33.1688147763838,34.6786328031893,32.1496876082901,34.1030146804697,63532361.0507902,0.0,1.0
2021-06-18,34.96,35.45,34.45,34.77,46250164,32.9895238857006,33.4519056564098,32.5082693896564,32.8102329950175,49012702.9126617,0.0,1.0
2021-06-21,35.78,35.976,35.13,35.24,28159329,33.7633056244385,33.9482583327221,33.1499420510487,33.2537420403916,29841295.8383649,0.0,1.0
2021-06-22,36.49,37.01,35.63,36.29,27500662,34.4332873738334,34.9239782325452,33.6217601844254,34.2445601204827,29143286.4218065,0.0,1.0
2021-06-23,37.18,38.075,37.1,37.35,21647600,35.0843963978933,35.9289508566376,35.008905496553,35.2448145632414,22940618.9256352,0.0,1.0
2021-06-24,37.52,37.8454,36.77,37.75,20393530,35.4052327285895,35.712291969791,34.6975055285244,35.6222690699428,21611642.873968,0.0,1.0
2021-06-25,37.24,38.55,37.11,38.31,44083089,35.1410145738985,36.3771780833455,35.0183418592205,36.1507053793247,46716187.7443164,0.0,1.0
2021-06-28,36.74,37.84,36.57,37.31,14933259,34.6691964405218,35.7071963339506,34.5087782751737,35.2070691125712,15825227.9253503,0.0,1.0
2021-06-29,37.27,37.68,36.84,36.97,14898707,35.1693236619011,35.55621453127,34.7635600671971,34.8862327818751,15788612.1219763,0.0,1.0
2021-06-30,37.11,37.4486,36.765,37.11,12448852,35.0183418592205,35.3378570991433,34.6927873471906,35.0183418592205,13192426.4026327,0.0,1.0
2021-07-01,37.09,38.2,36.66,37.92,13946143,34.9994691338855,36.0469053899818,34.5937055391815,35.7826872352908,14779151.1320153,0.0,1.0
2021-07-02,37.14,37.49,36.78,37.38,10228180,35.0466509472231,35.3769236405869,34.7069418911919,35.273123651244,10839112.8662209,0.0,1.0
2021-07-06,36.0,37.45,35.79,37.31,18992921,33.9709056031242,35.3391781899167,33.772741987106,35.2070691125712,20127374.9951817,0.0,1.0
2021-07-07,36.21,36.77,35.335,36.57,14745187,34.1690692191424,34.6975055285244,33.3433874857332,34.5087782751737,15625922.3172191,0.0,1.0
2021-07-08,34.69,35.08,33.57,34.04,24061706,32.7347420936772,33.102760237711,31.6778694749133,32.1213785202875,25498920.3443648,0.0,1.0
2021-07-09,36.5,36.6937,35.74,35.98,18023064,34.4427237365009,34.6255060813711,33.7255601737683,33.9520328777891,19099588.0881177,0.0,1.0
2021-07-12,36.53,36.71,35.75,35.99,11999777,34.4710328245035,34.6408873525192,33.7349965364359,33.9614692404567,12716527.9915373,0.0,1.0
2021-07-13,35.73,36.31,35.4,36.25,14532691,33.7161238111008,34.2634328458178,33.4047238430721,34.2068146698126,15400733.8547926,0.0,1.0
2021-07-14,34.52,36.15,34.3,35.7,19482461,32.6450966483356,34.1865655804558,32.4370456268225,33.7610066728152,20601395.7000887,0.075,1.0
2021-07-15,34.39,35.21,33.91,34.41,15838115,32.5221574083506,33.2976203067178,32.0682279068673,32.541071137579,16747744.2535884,0.0,1.0
2021-07-16,33.2,34.41,32.97,34.34,25880978,31.3967905192567,32.541071137579,31.1792826331294,32.4748730852794,27367398.2400524,0.0,1.0
2021-07-19,32.4,32.45,31.36,31.695,31431745,30.640241350118,30.6875256731892,29.6567274302377,29.9735323948145,33236962.0187759,0.0,1.0
2021-07-20,32.95,33.43,32.0885,32.39,20933332,31.1603689039009,31.6142984053841,30.3456600173846,30.6307844855038,22135594.4638271,0.0,1.0
2021-07-21,34.65,34.77,33.48,33.58,24349383,32.7680358883207,32.8815182636915,31.6615827284553,31.7561513745976,25747839.2609646,0.0,1.0
2021-07-22,34.8,35.05,33.56,34.39,20606992,32.9098888575342,33.14631047289,31.7372376453692,32.5221574083506,21790511.8034401,0.0,1.0
2021-07-23,35.19,35.26,34.28,34.8,15945495,33.2787065774893,33.3449046297889,32.418131897594,32.9098888575342,16861291.4009573,0.0,1.0
2021-07-26,36.65,36.85,35.86,36.1,22801035,34.6594088111675,34.8485461034521,33.912316506643,34.1392812573846,24110565.1081026,0.0,1.0
2021-07-27,36.35,36.76,35.665,36.22,17933488,34.3757028727404,34.763434321924,33.7279076466654,34.2527636327554,18963460.6516493,0.0,1.0
2021-07-28,36.68,36.8,35.82,36.47,14851467,34.6877794050102,34.801261780381,33.874489048186,34.4891852481112,15704430.1740837,0.0,1.0
2021-07-29,38.47,38.58,37.17,37.49,22833661,36.380558170958,36.4845836817146,35.1511657711076,35.4537854387631,24145064.914678,0.0,1.0
2021-07-30,38.1,38.765,37.48,38.1,15910587,36.0306541802314,36.6595356770779,35.4443285741489,36.0306541802314,16824378.5324496,0.0,1.0
2021-08-02,36.62,39.08,36.545,38.66,21801086,34.6310382173248,36.9574269124263,34.560111732718,36.5602385986285,23053186.1132771,0.0,1.0
2021-08-03,36.64,36.82,35.68,36.39,17245390,34.6499519465532,34.8201755096094,33.7420929435868,34.4135303311974,18235843.1715763,0.0,1.0
2021-08-04,35.65,36.66,35.63,36.4,11763586,33.7137223497441,34.6688656757817,33.6948086205156,34.4229871958116,12439203.139584,0.0,1.0
2021-08-05,35.85,36.44,35.32,35.34,10530962,33.9028596420287,34.4608146542685,33.4016458174743,33.4205595467028,11135785.939189,0.0,1.0
2021-08-06,36.86,37.26,36.07,36.64,13856028,34.8580029680664,35.2362775526357,34.1109106635419,34.6499519465532,14651820.2017449,0.0,1.0
2021-08-09,36.46,36.845,35.86,36.32,9479633,34.479728383497,34.843817671145,33.912316506643,34.3473322788977,10024076.0407332,0.0,1.0
2021-08-10,38.22,38.47,36.54,36.7,17807380,36.1441365556022,36.380558170958,34.5553833004109,34.7066931342386,18830109.9004815,0.0,1.0
2021-08-11,38.73,39.2,37.87,38.51,16883123,36.6264366509281,37.0709092877971,35.813146294104,36.418385629415,17852770.1185322,0.0,1.0
2021-08-12,38.39,38.57,37.54,38.52,11492417,36.3049032540442,36.4751268171004,35.5010697618343,36.4278424940292,12152460.1110417,0.0,1.0
2021-08-13,38.1,38.7,38.01,38.5,12650861,36.0306541802314,36.5980660570854,35.9455423987033,36.4089287648007,13377436.9371415,0.0,1.0
2021-08-16,36.84,37.13,36.1301,36.84,13434755,34.8390892388379,35.1133383126507,34.1677464198734,34.8390892388379,14206352.2615929,0.0,1.0
2021-08-17,34.71,35.95,34.0624,35.885,23492844,32.8247770760061,33.9974282881711,32.2123505235883,33.9359586681786,24842106.7217562,0.0,1.0
2021-08-18,33.88,34.61,33.84,34.14,18157869,32.0398573130246,32.7302084298637,32.0020298545677,32.2857357929947,19200728.508548,0.0,1.0
2021-08-19,32.42,32.79,31.65,32.62,32408559,30.6591550793465,31.0090590700731,29.9309765040505,30.8482923716312,34269877.3029069,0.0,1.0
2021-08-20,32.8,33.15,32.195,32.7,21881060,31.0185159346874,31.3495061961856,30.4463756255262,30.923947288545,23137753.2539335,0.0,1.0
2021-08-23,34.2,34.4,33.63,33.7,16189623,32.3424769806801,32.5316142729648,31.8034356976688,31.8696337499684,17119440.3858043,0.0,1.0
2021-08-24,35.21,35.39,34.8,34.95,15470679,33.2976203067178,33.467843869774,32.9098888575342,33.0517418267477,16359205.3297605,0.0,1.0
2021-08-25,35.11,35.45,34.61,35.25,9923530,33.2030516605754,33.5245850574594,32.7302084298637,33.3354477651747,10493467.3433557,0.0,1.0
2021-08-26,34.54,35.2699,34.46,34.86,11336100,32.6640103775641,33.354266925757,32.5883554606502,32.9666300452196,11987165.3686757,0.0,1.0
2021-08-27,36.57,36.83,34.87,34.87,18805795,34.5837538942536,34.8296323742237,32.9760869098338,32.9760869098338,19885866.7932018,0.0,1.0
2021-08-30,36.64,37.36,36.55,37.28,13357867,34.6499519465532,35.3308461987781,34.5648401650251,35.2551912818642,14125048.3589397,0.0,1.0
2021-08-31,36.39,36.73,35.525,36.55,16216136,34.4135303311974,34.7350637280813,33.5955115420661,34.5648401650251,17147476.1049157,0.0,1.0
2021-09-01,35.89,36.29,35.04,35.73,16478206,33.9406871004857,34.318961685055,33.1368536082758,33.7893772666579,17424597.5512834,0.0,1.0
2021-09-02,36.27,36.695,35.99,36.14,10984189,34.3000479558266,34.7019647019315,34.035255746628,34.1771087158415,11615043.0909915,0.0,1.0
2021-09-03,36.14,36.53,35.92,36.11,12690689,34.1771087158415,34.5459264357966,33.9690576943284,34.1487381219988,13419552.3756348,0.0,1.0
2021-09-07,36.36,36.67,35.95,35.97,10303507,34.3851597373547,34.6783225403959,33.9974282881711,34.0163420173995,10895267.5334822,0.0,1.0
2021-09-08,34.37,36.13,34.36,36.12,18265713,32.5032436791221,34.1676518512273,32.4937868145079,34.1581949866131,19314766.3047935,0.0,1.0
2021-09-09,34.81,35.35,34.5,34.51,12518813,32.9193457221484,33.430016411317,32.6261829191072,32.6356397837214,13237805.0344058,0.0,1.0
2021-09-10,35.48,36.6,35.21,35.27,22605889,33.5529556513021,34.6121244880963,33.2976203067178,33.3543614944032,23904211.3027343,0.0,1.0
2021-09-13,35.29,35.88,34.56,35.77,13867371,33.3732752236316,33.9312302358714,32.6829241067926,33.8272047251149,14663814.6634008,0.0,1.0
2021-09-14,34.79,35.37,34.65,35.16,14925189,32.9004319929199,33.4489301405455,32.7680358883207,33.2503359836466,15782386.2440998,0.0,1.0
2021-09-15,36.74,36.79,35.14,35.14,18871361,34.7445205926956,34.7918049157667,33.2314222544181,33.2314222544181,19955198.4402905,0.0,1.0
2021-09-16,34.3,35.57,33.73,35.55,35807786,32.4370456268225,33.6380674328302,31.8980043438111,33.6191537036017,37864331.8485326,0.0,1.0
2021-09-17,33.05,34.58,32.57,34.26,37567715,31.2549375500432,32.701837836021,30.80100804856,32.3992181683655,39725338.7168673,0.0,1.0
2021-09-20,31.17,31.59,30.52,30.76,38463194,29.4770470025672,29.8742353163651,28.862350802642,29.0893155533837,40672247.6941325,0.0,1.0
2021-09-21,30.48,31.5,30.02,31.45,35686626,28.8245233441851,29.789123534837,28.3895075719303,29.7418392117658,37736213.2754723,0.0,1.0
2021-09-22,31.56,32.255,31.47,31.6,28813468,29.8458647225224,30.5031168132116,29.7607529409943,29.8836921809793,30468309.7150735,0.0,1.0
2021-09-23,32.11,32.38,31.665,31.97,20270424,30.3659922763052,30.6213276208896,29.9451618009718,30.233596171706,21434613.7191074,0.0,1.0
2021-09-24,32.24,32.685,31.69,31.69,15164300,30.4889315162903,30.9097619916237,29.9688039625074,29.9688039625074,16035230.0879675,0.0,1.0
2021-09-27,33.91,33.95,32.28,32.28,22469299,32.0682279068673,32.1060553653243,30.5267589747472,30.5267589747472,23759776.5396583,0.0,1.0
2021-09-28,33.57,34.045,32.81,34.02,19760997,31.7466945099834,32.1958955791595,31.0279727993016,32.1722534176239,20895928.8369814,0.0,1.0
2021-09-29,33.11,34.03,32.91,33.78,12717020,31.3116787377286,32.1817102822382,31.122541445444,31.9452886668823,13447395.6419542,0.0,1.0
2021-09-30,32.53,33.76,32.53,32.54,23045139,30.7631805901031,31.9263749376538,30.7631805901031,30.7726374547173,24368688.7145595,0.0,1.0
2021-10-01,32.84,33.1,31.86,32.9,16091246,31.0563433931443,31.3022218731144,30.1295706609494,31.1130845808297,17015413.3070493,0.0,1.0
2021-10-04,32.71,33.725,32.43,33.37,20137597,30.9334041531593,31.893275911504,30.6686119439607,31.5575572176987,21294158.0761238,0.0,1.0
2021-10-05,32.2,32.76,31.75,32.69,20005260,30.4511040578333,30.9806884762304,30.0255451501928,30.9144904239308,21154220.5752731,0.0,1.0
2021-10-06,31.71,32.18,30.93,31.83,22783873,29.9877176917359,30.4321903286049,29.2500822518256,30.1012000671067,24092417.4442626,0.0,1.0
2021-10-07,34.32,34.4907,32.62,32.75,37035149,32.4559593560509,32.6173880350159,30.8482923716312,30.9712316116162,39162185.8943151,0.0,1.0
2021-10-08,34.13,35.01,33.9,34.6,17625283,32.2762789283805,33.1084830144331,32.0587710422531,32.7207515652495,18637554.5373372,0.0,1.0
2021-10-11,35.23,36.57,35.21,35.3,27084337,33.3165340359462,34.5837538942536,33.2976203067178,33.3827320882459,28639869.6659294,0.0,1.0
2021-10-12,34.61,35.48,34.44,35.05,21591553,32.7302084298637,33.5529556513021,32.5694417314217,33.14631047289,22831619.0204326,0.0,1.0
2021-10-13,35.82,36.34,34.59,35.13,26459782,33.874489048186,34.3662460081262,32.7112947006353,33.2219653898039,27979444.6461401,0.0,1.0
2021-10-14,37.13,37.9,36.56,36.99,28961431,35.1842647972574,35.9139142422854,34.6441346886004,35.0516012617978,30563035.4712946,0.075,1.0
2021-10-15,38.64,39.01,37.61,38.17,30048424,36.6151357868577,36.9657465591439,35.6391112045476,36.1697653463861,31710140.5855429,0.0,1.0
2021-10-18,38.54,39.045,37.39,37.54,23196075,36.5203761186723,36.9989124430088,35.4306399345396,35.5727794368178,24478847.851814,0.0,1.0
2021-10-19,38.85,38.95,38.22,38.84,16543097,36.8141310900472,36.9088907582326,36.2171451804788,36.8046551232286,17457951.5914136,0.0,1.0
2021-10-20,38.93,39.08,38.08,38.64,14281712,36.8899388245955,37.0320783268737,36.0844816450192,36.6151357868577,15071509.0855426,0.0,1.0
2021-10-21,38.42,38.53,36.75,38.04,19571924,36.4066645168497,36.5109001518537,34.8241780581527,36.046577777745,20654276.6292688,0.0,1.0
2021-10-22,37.67,38.81,37.21,37.97,19058229,35.6959670054589,36.776227222773,35.2600725318058,35.9802460100152,20112173.6335147,0.0,1.0
2021-10-25,39.34,39.635,38.02,38.23,19215110,37.2784534641559,37.5579944853029,36.0276258441079,36.2266211472974,20277730.3550652,0.0,1.0
2021-10-26,38.85,39.665,38.36,39.44,15564445,36.8141310900472,37.5864223857586,36.3498087159385,37.3732131323413,16425178.8741383,0.0,1.0
2021-10-27,37.0,38.3,36.84,37.47,19544206,35.0610772286164,36.2929529150272,34.9094617595196,35.506447669088,20625025.7881348,0.0,1.0
2021-10-28,38.1,38.22,37.156,37.65,13978391,36.1034335786563,36.2171451804788,35.2089023109857,35.6770150718218,14751414.043202,0.0,1.0
2021-10-29,37.72,38.07,37.19,37.57,16052233,35.7433468395516,36.0750056782007,35.2411205981687,35.6012073372734,16939942.1793932,0.0,1.0
2021-11-01,38.33,38.63,37.6,37.78,10728200,36.3213808154828,36.6056598200392,35.6296352377291,35.8002026404629,11321483.290765,0.0,1.0
2021-11-02,38.55,38.75,37.895,38.59,14552070,36.5298520854908,36.7193714218617,35.9091762588761,36.567755952765,15356818.2314873,0.0,1.0
2021-11-03,38.23,38.7,37.52,38.64,17054441,36.2266211472974,36.671991587769,35.5538275031807,36.6151357868577,17997573.5738369,0.0,1.0
2021-11-04,37.0,38.59,36.754,38.5,16309455,35.0610772286164,36.567755952765,34.8279684448801,36.4824722513981,17211388.887603,0.0,1.0
2021-11-05,37.04,37.4,36.77,37.15,12536225,35.0989810958905,35.4401159013582,34.8431299917898,35.2032167308945,13229494.4041657,0.0,1.0
2021-11-08,39.43,39.78,37.9,37.95,25103837,37.3637371655228,37.6953960041719,35.9139142422854,35.9612940763781,26492111.5498953,0.0,1.0
2021-11-09,39.2,39.79,38.15,39.23,15972886,37.1457899286963,37.7048719709904,36.150813412749,37.1742178291519,16856207.1879992,0.0,1.0
2021-11-10,37.52,39.6,37.27,39.01,24055727,35.5538275031807,37.524828601438,35.3169283327171,36.9657465591439,25386039.7156749,0.0,1.0
2021-11-11,40.9,41.22,38.27,39.12,39436931,38.7567042878489,39.0599352260423,36.2645250145716,37.0699821941479,41617844.1262794,0.0,1.0
2021-11-12,41.23,41.5992,40.36,40.67,18441270,39.0694111928609,39.4192638878016,38.2450020796475,38.5387570510224,19461096.0054329,0.0,1.0
2021-11-15,40.86,41.235,40.2,41.02,13962122,38.7188004205747,39.0741491762701,38.0933866105507,38.8704158896714,14734245.346528,0.0,1.0
2021-11-16,39.6,40.77,39.455,40.68,19165324,37.524828601438,38.6335167192078,37.3874270825691,38.5482330178409,20225191.1250813,0.0,1.0
2021-11-17,38.87,40.44,38.66,39.64,19209051,36.8330830236843,38.3208098141958,36.6340877204948,37.5627324687122,20271336.284554,0.0,1.0
2021-11-18,38.79,39.0,37.69,38.88,17621019,36.7572752891359,36.9562705923253,35.714918939096,36.8425589905028,18595484.0676676,0.0,1.0
2021-11-19,38.28,39.27,38.105,38.47,18917982,36.2740009813901,37.2121216964261,36.1081715620656,36.4540443509425,19964170.7936087,0.0,1.0
2021-11-22,37.74,38.625,36.9,37.39,19078955,35.7622987731887,36.6009218366299,34.9663175604309,35.4306399345396,20134045.8080346,0.0,1.0
2021-11-23,38.68,39.245,37.93,38.04,15865691,36.6530396541319,37.1884317793797,35.942342142741,36.046577777745,16743084.1663038,0.0,1.0
2021-11-24,38.65,39.022,38.23,38.67,13430275,36.6246117536763,36.9771177193261,36.2266211472974,36.6435636873134,14172986.5217724,0.0,1.0
2021-11-26,37.24,37.41,35.3,36.28,21122389,35.2885004322614,35.4495918681767,33.4501628694637,34.3788076176811,22290484.3426239,0.0,1.0
2021-11-29,37.98,38.14,36.6035,37.84,17219153,35.9897219768338,36.1413374459305,34.685355144261,35.8570584413741,18171394.3597831,0.0,1.0
2021-11-30,37.08,38.55,36.49,37.96,27056126,35.1368849631647,36.5298520854908,34.5778029208706,35.9707700431967,28552364.6484808,0.0,1.0
2021-12-01,36.23,38.54,36.1801,37.8,19252047,34.3314277835884,36.5203761186723,34.2841427091639,35.8191545740999,20316710.0187843,0.0,1.0
2021-12-02,37.1,37.35,35.92,36.39,18548791,35.1558368968018,35.3927360672654,34.0376728122135,34.4830432526851,19574563.0553487,0.0,1.0
2021-12-03,36.56,37.5077,35.61,37.07,20762714,34.6441346886004,35.5421720639939,33.7439178408386,35.1274089963462,21910918.8514319,0.0,1.0
2021-12-06,37.37,37.885,36.36,37.27,13603038,35.4116880009025,35.8997002920576,34.4546153522295,35.3169283327171,14355303.538398,0.0,1.0
2021-12-07,38.77,39.61,38.2,38.2,18048178,36.7383233554988,37.5343045682566,36.1981932468418,36.1981932468418,19046265.5110598,0.0,1.0
2021-12-08,38.72,39.3,38.26,38.86,14213766,36.6909435214061,37.2405495968817,36.255049047753,36.8236070568657,14999805.5841467,0.0,1.0
2021-12-09,38.47,38.83,37.94,38.13,11526732,36.4540443509425,36.7951791564101,35.9518181095596,36.1318614791119,12164175.1398301,0.0,1.0
2021-12-10,38.37,39.2,37.875,38.98,10018549,36.359284682757,37.1457899286963,35.890224325239,36.9373186586883,10572587.6755849,0.0,1.0
2021-12-13,37.63,38.88,37.23,38.61,11557848,35.6580631381847,36.8425589905028,35.2790244654429,36.5867078864021,12197011.8947448,0.0,1.0
2021-12-14,37.96,38.78,37.39,37.56,12609630,35.9707700431967,36.7477993223174,35.4306399345396,35.5917313704549,13306958.7952992,0.0,1.0
2021-12-15,37.25,37.46,35.78,37.26,23245162,35.29797639908,35.4969717022694,33.9050092767539,35.3074523658985,24530649.4261968,0.0,1.0
2021-12-16,38.28,39.21,38.09,38.41,17549108,36.2740009813901,37.1552658955148,36.0939576118378,36.3971885500312,18519596.2966602,0.0,1.0
2021-12-17,38.0,38.68,37.55,38.26,19762540,36.0086739104709,36.6530396541319,35.5822554036363,36.255049047753,20855433.9398104,0.0,1.0
2021-12-20,37.42,37.635,36.705,37.05,13373728,35.4590678349952,35.662801121594,34.7815362074693,35.1084570627091,14113312.3997722,0.0,1.0
2021-12-21,39.18,39.39,38.07,38.18,13560803,37.1268379950592,37.3258332982486,36.0750056782007,36.1792413132047,14310732.8884487,0.0,1.0
2021-12-22,40.14,40.17,39.0,39.185,13244466,38.0365308096395,38.0649587100951,36.9562705923253,37.1315759784684,13976902.0445279,0.0,1.0
2021-12-23,41.13,41.286,39.84,39.92,17727514,38.9746515246754,39.1224766070447,37.7522518050831,37.8280595396315,18707868.3784607,0.0,1.0
2021-12-27,41.99,42.0399,40.63,41.0,11411800,39.7895846710703,39.8368697454948,38.5008531837482,38.8514639560343,12042887.2520601,0.0,1.0
2021-12-28,41.99,42.24,41.64,41.8,10838275,39.7895846710703,40.0264838415339,39.4579258324212,39.6095413015179,11437645.5801733,0.0,1.0
2021-12-29,41.98,42.21,41.4175,41.69,14596218,39.7801087042517,39.9980559410783,39.2470855707086,39.5053056665139,15403407.6728028,0.0,1.0
2021-12-30,41.62,42.77,41.57,42.06,12001001,39.4389738987841,40.5287100829168,39.3915940646914,39.8559164388001,12664671.8269564,0.0,1.0
2021-12-31,41.73,41.97,41.38,41.64,8701710,39.5432095337881,39.7706327374332,39.2115506951391,39.4579258324212,9182925.78121982,0.0,1.0
2022-01-03,41.48,42.045,41.285,41.48,12665236,39.3063103633245,39.8417024885723,39.1215290103629,39.3063103633245,13365639.8787863,0.0,1.0
2022-01-04,42.15,42.5,41.46,41.82,14448581,39.941200140167,40.2728589788161,39.2873584296874,39.628493235155,15247606.1563696,0.0,1.0
2022-01-05,41.68,43.72,41.5239,42.19,22270553,39.4958296996954,41.4289269306786,39.3479098576579,39.9791040074412,23502143.2920337,0.0,1.0
2022-01-06,40.53,41.9,40.28,41.48,16145811,38.4060935155627,39.7043009697034,38.1691943450991,39.3063103633245,17038695.1634337,0.0,1.0
2022-01-07,41.88,42.11,40.45,41.0,16974553,39.6853490360663,39.9032962728928,38.3302857810144,38.8514639560343,17913267.6644455,0.0,1.0
2022-01-10,41.62,41.87,40.68,41.61,12066875,39.4389738987841,39.6758730692477,38.5482330178409,39.4294979319656,12734188.744081,0.0,1.0
2022-01-11,42.99,43.02,41.3,41.83,17225966,40.7371813529248,40.7656092533804,39.1357429605907,39.6379692019736,18178584.1274664,0.0,1.0
2022-01-12,45.15,45.45,44.155,44.99,28622632,42.7839901857305,43.0682691902868,41.8411314872853,42.6323747166338,30205500.4498159,0.0,1.0
2022-01-13,44.33,45.66,44.2401,44.5,22953954,42.0780306577489,43.3404664974693,41.9926975885828,42.239394637262,24182424.0563077,0.075,1.0
2022-01-14,44.08,44.46,43.06,43.3,19204609,41.8407306878766,42.2014266420825,40.8725468107978,41.1003547818752,20232418.287219,0.0,1.0
2022-01-18,44.29,46.2,43.43,43.9,25564913,42.0400626625693,43.8530344323934,41.2237507662088,41.6698747095686,26933118.6743954,0.0,1.0
2022-01-19,44.08,45.5,44.05,45.04,17972465,41.8407306878766,43.1885945167511,41.812254691492,42.7519625721861,18934331.3124679,0.0,1.0
2022-01-20,43.19,44.9,43.11,44.54,17598468,40.9959427951314,42.6190745890577,40.9200068047723,42.2773626324416,18540318.409515,0.0,1.0
2022-01-21,40.99,42.73,40.7,42.6,24839286,38.9077030602555,40.5593108505664,38.6324350952037,40.4359148662329,26168656.9254215,0.0,1.0
2022-01-24,39.96,40.06,37.4729,39.59,30991409,37.9300271843818,38.0249471723307,35.5692721641046,37.5788232289709,32650034.6973106,0.0,1.0
2022-01-25,39.63,39.86,38.02,39.32,27054500,37.6167912241504,37.8351071964329,36.0885794181731,37.3225392615088,28502426.7118152,0.0,1.0
2022-01-26,38.43,40.81,37.74,39.57,24866916,36.4777513687636,38.7368470819475,35.8228034519162,37.5598392313811,26197765.6522525,0.0,1.0
2022-01-27,37.1,39.046,36.735,38.41,24525263,35.2153155290432,37.0624584945288,34.8688575730297,36.4587673711738,25837827.7641609,0.0,1.0
2022-01-28,36.04,36.48,34.94,36.42,30157445,34.2091636567848,34.62681160376,33.1650437893469,34.5698596109906,31771437.8727419,0.0,1.0
2022-01-31,37.22,37.26,35.6389,35.98,20213695,35.3292195145819,35.3671875097614,33.8284395851218,34.1522116640155,21295509.4462098,0.0,1.0
2022-02-01,39.02,39.09,37.52,38.2,22362990,37.0377792976621,37.1042232892264,35.6139794784286,36.2594353964811,23559832.3211317,0.0,1.0
2022-02-02,39.39,39.86,38.35,39.03,19673339,37.3889832530731,37.8351071964329,36.4018153784045,37.047271296457,20726234.1948362,0.0,1.0
2022-02-03,38.2,39.12,37.99,38.69,16366963,36.2594353964811,37.132699285611,36.0601034217884,36.7245433374307,17242904.6333324,0.0,1.0
2022-02-04,38.42,38.83,37.71,38.03,15184262,36.4682593699687,36.8574313205592,35.7943274555315,36.098071416968,15996906.792881,0.0,1.0
2022-02-07,38.9,39.43,38.19,38.42,13817444,36.9238753121234,37.4269512482526,36.2499433976862,36.4682593699687,14556938.2156244,0.0,1.0
2022-02-08,40.63,40.7,38.98,39.175,18641696,38.5659911036395,38.6324350952037,36.9998113024826,37.1849052789829,19639378.810325,0.0,1.0
2022-02-09,43.56,43.8,41.27,41.4,26474813,41.3471467505424,41.5749547216197,39.1734790265125,39.296875010846,27891715.5091209,0.0,1.0
2022-02-10,43.91,45.56,42.8,42.86,29329415,41.6793667083635,43.2455465095204,40.6257548421307,40.6827068349,30899092.6292451,0.0,1.0
2022-02-11,42.8,44.175,42.33,42.6,23462760,40.6257548421307,41.9309046764281,40.1796308987708,40.4359148662329,24718460.7868158,0.0,1.0
2022-02-14,42.45,43.0,41.76,42.75,17130433,40.2935348843095,40.8155948180285,39.6385869674621,40.5782948481562,18047234.6975239,0.0,1.0
2022-02-15,43.67,43.69,41.84,42.5,15764291,41.4515587372861,41.4705427348759,39.7145229578212,40.340994878284,16607978.2990345,0.0,1.0
2022-02-16,44.25,44.4355,43.54,43.6,11736029,42.0020946673898,42.178171245035,41.3281627529526,41.3851147457219,12364128.2027107,0.0,1.0
2022-02-17,43.21,44.21,42.96,43.96,12251653,41.0149267927212,41.9641266722102,40.7776268228489,41.726826702338,12907347.8249862,0.0,1.0
2022-02-18,43.02,43.845,42.7843,43.37,15846697,40.8345788156183,41.6176687161967,40.6108524040227,41.1667987734394,16694794.5763862,0.0,1.0
2022-02-22,42.36,43.45,41.8,43.01,14260225,40.2081068951555,41.2427347637986,39.6765549626416,40.8250868168234,15023416.3616587,0.0,1.0
2022-02-23,42.46,43.1943,42.05,42.55,13945730,40.3030268831044,41.0000243546132,39.9138549325139,40.3884548722584,14692089.9394837,0.0,1.0
2022-02-24,43.72,43.925,41.25,41.375,20397669,41.4990187312606,41.6936047065558,39.1544950289227,39.2731450138588,21489329.5298144,0.0,1.0
2022-02-25,46.34,46.37,43.74,43.85,29087945,43.9859224155219,44.0143984119065,41.5180027288504,41.6224147155942,30644699.4237487,0.0,1.0
2022-02-28,46.95,47.42,46.02,46.1,23876942,44.5649343420102,45.01105828537,43.6821784540854,43.7581144444445,25154809.3462182,0.0,1.0
2022-03-01,47.91,49.55,47.17,47.51,27302498,45.4761662263196,47.0328540286817,44.7737583154978,45.096486274524,28763697.2886019,0.0,1.0
2022-03-02,48.16,48.785,47.44,48.17,19132865,45.7134661961919,46.3067161208726,45.0300422829598,45.7229581949868,20156834.6282339,0.0,1.0
2022-03-03,49.09,49.12,47.42,48.75,22678660,46.5962220841167,46.6246980805014,45.01105828537,46.2734941250904,23892396.6279981,0.0,1.0
2022-03-04,50.11,50.46,48.635,49.06,25510318,47.5644059611955,47.8966259190167,46.1643361389492,46.567746087732,26875601.810793,0.0,1.0
2022-03-07,47.15,49.38,46.705,48.9,27210636,44.754774317908,46.8714900491685,44.3323803715354,46.4158741070138,28666918.9366604,0.0,1.0
2022-03-08,46.67,48.235,46.085,46.4,23946895,44.2991583757532,45.7846561871536,43.7438764462522,44.0428744082912,25228506.1528779,0.0,1.0
2022-03-09,46.99,47.555,44.9,45.67,23418117,44.6029023371897,45.139200269101,42.6190745890577,43.3499584962642,24671428.5431708,0.0,1.0
2022-03-10,47.71,47.8395,46.35,47.65,16686626,45.2863262504218,45.4092476348157,43.9954144143168,45.2293742576525,17579675.6411122,0.0,1.0
2022-03-11,46.93,47.775,46.605,47.13,14331207,44.5459503444204,45.3480242425886,44.2374603835865,44.7357903203182,15098197.2392523,0.0,1.0
2022-03-14,44.52,46.22,44.135,46.16,21012009,42.2583786348518,43.8720184299832,41.8929366812485,43.8150664372138,22136548.3224787,0.0,1.0
2022-03-15,44.28,44.46,43.004,43.34,18570084,42.0305706637745,42.2014266420825,40.8193916175464,41.1383227770548,19563934.2158329,0.0,1.0
2022-03-16,46.42,46.775,44.95,45.265,20461605,44.061858405881,44.3988243630996,42.6665345830321,42.9655325450712,21556687.3133346,0.0,1.0
2022-03-17,48.59,48.8,46.76,47.02,18150945,46.1216221443722,46.3209541190649,44.3845863649073,44.6313783335744,19122363.3633106,0.0,1.0
2022-03-18,48.08,49.47,47.98,48.33,26952742,45.6375302058328,46.9569180383225,45.5426102178839,45.874830175705,28395222.736974,0.0,1.0
2022-03-21,49.51,49.995,48.35,48.35,15243331,46.9948860335021,47.4552479750543,45.8938141732948,45.8938141732948,16059137.0999812,0.0,1.0
2022-03-22,49.86,50.775,48.7,49.94,15349383,47.3271059913233,48.1956238810557,46.226034131116,47.4030419816824,16170864.8849205,0.0,1.0
2022-03-23,49.81,50.42,49.68,50.01,11371706,47.2796459973488,47.8586579238371,47.1562500130152,47.4694859732466,11980307.0414648,0.0,1.0
2022-03-24,51.45,51.94,50.06,50.14,18021551,48.8363337997108,49.3014417406605,47.5169459672211,47.5928819575802,18986044.3405252,0.0,1.0
2022-03-25,51.93,51.99,50.92,51.105,11501104,49.2919497418656,49.3489017346349,48.3332578635816,48.5088598412871,12116630.2783258,0.0,1.0
2022-03-28,50.27,51.12,48.95,51.12,14166895,47.7162779419138,48.5230978394794,46.4633341009882,48.5230978394794,14925091.443992,0.0,1.0
2022-03-29,50.09,50.09,47.64,49.03,15729428,47.5454219636057,47.5454219636057,45.2198822588576,46.5392700913474,16571249.4700983,0.0,1.0
2022-03-30,50.78,51.43,50.145,50.61,11190295,48.2003698804532,48.8173498021211,47.5976279569776,48.03900590094,11789187.126766,0.0,1.0
2022-03-31,49.74,51.265,49.74,50.58,10964372,47.2132020057846,48.6607318220054,47.2132020057846,48.0105299045554,11551172.9793963,0.0,1.0
2022-04-01,50.96,51.845,49.833,49.88,16632868,48.3712258587612,49.211267752109,47.3014775945771,47.3460899889131,17523040.5728177,0.0,1.0
2022-04-04,50.9,51.78,50.57,51.78,12300254,48.3142738659919,49.1495697599422,48.0010379057605,49.1495697599422,12958549.8963836,0.0,1.0
2022-04-05,49.09,51.56,48.885,50.99,13685476,46.5962220841167,48.9407457864546,46.4016361088215,48.3997018551459,14417907.4352254,0.0,1.0
2022-04-06,48.06,49.03,47.44,48.91,13635760,45.618546208243,46.5392700913474,45.0300422829598,46.4253661058087,14365530.6902697,0.0,1.0
2022-04-07,48.48,48.93,47.48,48.51,11154291,46.0172101576284,46.4443501033985,45.0680102781394,46.0456861540131,11751256.2327805,0.0,1.0
2022-04-08,48.97,49.35,48.225,48.91,9620296,46.482318098578,46.8430140527839,45.7751641883587,46.4253661058087,10135163.528654,0.0,1.0
2022-04-11,47.72,48.88,47.61,48.72,9370595,45.2958182492167,46.396890109424,45.1914062624729,46.2450181287058,9872098.80920371,0.0,1.0
2022-04-12,48.0,49.32,47.845,48.64,11646580,45.5615942154737,46.8145380563992,45.4144682341529,46.1690821383466,12269891.9918421,0.0,1.0
2022-04-13,49.43,49.46,48.12,48.49,11976508,46.9901400341047,47.0186592370386,45.7448015059906,46.0965383421755,12598361.9118891,0.075,1.0
2022-04-14,49.19,50.42,49.14,49.7,12110222,46.7619864106334,47.9312737309237,46.7144544057435,47.2468128605099,12739018.7180872,0.0,1.0
2022-04-18,50.77,51.34,49.4178,49.67,14267008,48.2639977651526,48.8058626208969,46.9785422249115,47.2182936575759,15007791.1010302,0.0,1.0
2022-04-19,50.64,50.92,49.72,50.07,10278468,48.140414552439,48.4065937798222,47.2658256624658,47.5985496966947,10812154.9089076,0.0,1.0
2022-04-20,49.9,50.52,48.8799,49.81,12567267,47.4369408800692,48.0263377407034,46.4671929163065,47.3513832712675,13219794.7773542,0.0,1.0
2022-04-21,44.95,48.79,44.475,48.49,31430941,42.7312723959742,46.3817303715146,42.2797183495206,46.0965383421755,33062923.6793591,0.0,1.0
2022-04-22,41.91,44.6,41.13,44.48,32547573,39.8413264986714,42.3985483617453,39.0998272223897,42.2844715500096,34237534.3470426,0.0,1.0
2022-04-25,41.65,42.0799,39.56,40.02,31955326,39.5941600732442,40.0028402512871,37.6073222688485,38.0446167138351,33614536.2204408,0.0,1.0
2022-04-26,40.18,41.83,40.08,41.49,18563480,38.1967191294826,39.7652752908476,38.1016551197029,39.4420576575967,19527347.9869187,0.0,1.0
2022-04-27,41.69,42.91,41.52,42.1,22816538,39.632185677156,40.7919665964684,39.4705768605306,40.0219481172528,24001236.6960696,0.0,1.0
2022-04-28,41.84,42.46,40.54,41.89,15192235,39.7747816918256,40.3641785524597,38.5389495646895,39.8223136967154,15981058.4838643,0.0,1.0
2022-04-29,40.55,43.5,40.38,42.48,17201968,38.5484559656675,41.3528442541686,38.386847149042,40.3831913544157,18095142.4622883,0.0,1.0
2022-05-02,40.18,40.6503,39.02,39.94,21723792,38.1967191294826,38.6438051674765,37.0939766160381,37.9685655060113,22851752.256551,0.0,1.0
2022-05-03,40.15,40.89,39.82,40.34,16184267,38.1681999265487,38.8716735989185,37.8544886942757,38.3488215451301,17024599.5698115,0.0,1.0
2022-05-04,41.3,41.405,39.245,40.28,17592946,39.2614360390152,39.3612532492839,37.3078706380424,38.2917831392623,18506421.1374736,0.0,1.0
2022-05-05,39.64,41.08,38.865,41.01,22061311,37.6833734766722,39.0522952174999,36.9466274008796,38.9857504106541,23206796.1904038,0.0,1.0
2022-05-06,37.88,39.21,37.6,39.17,22379508,36.0102469045496,37.2745982346195,35.7440676771664,37.2365726307077,23541514.8717821,0.0,1.0
2022-05-09,35.52,36.95,35.355,36.1,30392839,33.7667362737487,35.1261516135984,33.6098806576122,34.3181075304709,31970920.5096993,0.0,1.0
2022-05-10,36.07,36.63,34.99,36.63,26543213,34.289588327537,34.8219467823033,33.2628970219163,34.8219467823033,27921411.1223706,0.0,1.0
2022-05-11,35.91,37.815,35.82,37.25,22542841,34.1374859118895,35.9484552981928,34.0519283030878,35.4113436429375,23713328.579597,0.0,1.0
2022-05-12,34.34,35.515,33.43,34.31,27193414,32.6449809583483,33.7619830732597,31.779898469353,32.6164617554143,28605372.3833217,0.0,1.0
2022-05-13,35.04,35.795,34.585,34.77,18987965,33.3104290268061,34.0281623006429,32.8778877823085,33.053756200401,19973873.4395939,0.0,1.0
2022-05-16,35.15,36.13,34.935,35.16,17882478,33.4149994375638,34.3466267334048,33.2106118165375,33.4245058385418,18810986.451593,0.0,1.0
2022-05-17,37.64,37.82,36.5577,37.09,22673620,35.7820932810783,35.9532084986817,34.7532155032326,35.2592412272899,23850897.992357,0.0,1.0
2022-05-18,35.34,37.595,35.12,37.16,18275957,33.5956210561452,35.7393144766774,33.3864802346299,35.3257860341357,19224895.9857183,0.0,1.0
2022-05-19,36.72,37.59,35.63,35.63,18860223,34.9075043911051,35.7345612761884,33.8713066845064,33.8713066845064,19839498.7163984,0.0,1.0
2022-05-20,36.31,37.5,35.5,37.31,21630873,34.5177419510083,35.6490036673867,33.7477234717928,35.4683820488053,22754008.6412593,0.0,1.0
2022-05-23,38.35,38.635,37.07,37.6,19211904,36.4570477505141,36.7279801783863,35.240228425334,35.7440676771664,20209439.9810421,0.0,1.0
2022-05-24,37.48,37.94,36.705,37.92,15922882,35.6299908654308,36.0672853104174,34.8932447896381,36.0482725084614,16749642.7269371,0.0,1.0
2022-05-25,37.83,38.06,36.93,37.07,12859848,35.9627148996597,36.181362122153,35.1071388116424,35.240228425334,13527567.4041117,0.0,1.0
2022-05-26,38.49,38.7139,36.98,37.63,10011830,36.5901373642057,36.8029856821025,35.1546708165323,35.7725868801003,10531672.3155288,0.0,1.0
2022-05-27,39.65,39.7,38.7,39.09,11914435,37.6928798776502,37.7404118825401,36.7897717847431,37.1605214228839,12533065.9074981,0.0,1.0
2022-05-31,39.08,41.0,38.69,40.05,16890108,37.1510150219059,38.9762440096761,36.7802653837651,38.073135916769,17767089.8157371,0.0,1.0
2022-06-01,39.64,39.98,38.85,39.32,12817554,37.6833734766722,38.0065911099232,36.9323677994126,37.3791686453772,13483077.3809179,0.0,1.0
2022-06-02,41.72,42.27,41.26,41.78,19239079,39.66070488009,40.1835569338783,39.2234104351033,39.7177432859578,20238025.9833188,0.0,1.0
2022-06-03,41.33,41.94,41.0,41.03,13459937,39.2899552419491,39.8698457016053,38.9762440096761,39.00476321261,14158814.709365,0.0,1.0
2022-06-06,42.78,42.965,41.675,41.85,15137407,40.6683833837548,40.8442518018472,39.6179260756891,39.7842880928036,15923383.6602091,0.0,1.0
2022-06-07,43.39,43.62,42.15,42.25,12694788,41.2482738434109,41.4669210659042,40.0694801221427,40.1645441319224,13353937.0256094,0.0,1.0
2022-06-08,42.2,43.14,42.04,42.93,12373355,40.1170121270325,41.0106138189617,39.964909711385,40.8109793984243,13015814.322028,0.0,1.0
2022-06-09,40.52,42.27,40.5,42.18,13550942,38.5199367627336,40.1835569338783,38.5009239607776,40.0979993250766,14254544.9444044,0.0,1.0
2022-06-10,40.21,40.4,38.96,39.2,23308715,38.2252383324165,38.4058599509979,37.0369382101703,37.2650918336416,24518968.9073876,0.0,1.0
2022-06-13,37.17,38.52,36.3,38.19,30274567,35.3352924351137,36.6186565671396,34.5082355500303,36.3049453348666,31846507.4954849,0.0,1.0
2022-06-14,36.82,37.65,36.45,37.48,16368811,35.0025684008848,35.7915996820563,34.6508315646999,35.6299908654308,17218725.6122829,0.0,1.0
2022-06-15,36.9,37.57,35.89,37.5,17094637,35.0786196087085,35.7155484742325,34.1184731099336,35.6490036673867,17982238.5355039,0.0,1.0
2022-06-16,34.87,36.0262,34.5,35.48,20474604,33.1488202101807,34.2479502912535,32.7970833739958,33.7287106698368,21537702.9092797,0.0,1.0
2022-06-17,33.82,35.0,33.415,34.54,30089685,32.1506481074938,33.2724034228943,31.765638867886,32.8351089779077,31652025.9031048,0.0,1.0
2022-06-21,34.03,34.77,33.905,34.25,13634404,32.3502825280312,33.053756200401,32.2314525158066,32.5594233495465,14342340.5257115,0.0,1.0
2022-06-22,31.32,32.25,31.17,32.25,31348968,29.7740478630014,30.6581431539526,29.6314518483318,30.6581431539526,32976694.4111114,0.0,1.0
2022-06-23,29.57,30.87,28.87,30.46,41337564,28.1104276918567,29.3462598189927,27.4449796233988,28.956497378896,43483926.3521452,0.0,1.0
2022-06-24,30.99,30.99,29.15,29.76,35347247,29.4603366307284,29.4603366307284,27.7111588507819,28.2910493104381,37182575.2794501,0.0,1.0
2022-06-27,31.02,31.61,30.72,31.58,17053748,29.4888558336623,30.0497334913625,29.2036638043232,30.0212142884286,17939226.4638537,0.0,1.0
2022-06-28,30.78,32.3,30.675,31.54,22645186,29.260702210191,30.7056751588424,29.1608849999223,29.9831886845167,23820987.6192664,0.0,1.0
2022-06-29,30.29,31.3,29.99,31.28,15424305,28.7948885622705,29.7550350610454,28.5096965329314,29.7360222590895,16225178.2096552,0.0,1.0
2022-06-30,29.26,30.06,28.99,29.72,21029193,27.8157292615396,28.5762413397772,27.5590564351344,28.2530237065262,22121087.7268203,0.0,1.0
2022-07-01,29.2,29.27,27.92,28.89,22967469,27.7586908556718,27.8252356625176,26.5418715304917,27.4639924253547,24160004.4572336,0.0,1.0
2022-07-05,27.26,27.97,26.61,27.84,35853347,25.9144490659456,26.5894035353815,25.2965330023776,26.4658203226679,37714953.4120083,0.0,1.0
2022-07-06,27.38,27.59,26.21,27.12,35581183,26.0285258776813,26.2281602982186,24.9162769632588,25.7813594522541,37428657.8931986,0.0,1.0
2022-07-07,29.22,29.54,28.78,29.31,24755667,27.7777036576277,28.0819084889228,27.3594220145971,27.8632612664295,26041050.7166371,0.0,1.0
2022-07-08,28.0,29.22,27.99,29.21,17509198,26.6179227383154,27.7777036576277,26.6084163373374,27.7681972566498,18418324.7062437,0.0,1.0
2022-07-11,26.91,27.31,26.75,27.05,22227040,25.5817250317167,25.9619810708355,25.4296226160692,25.7148146454083,23381130.3052639,0.0,1.0
2022-07-12,26.3,27.105,26.02,26.35,25721908,25.0018345720605,25.7670998507871,24.7356553446774,25.0493665769504,27057461.6614723,0.0,1.0
2022-07-13,26.44,26.945,25.37,25.76,26774624,25.1349241857521,25.6149974351396,24.1177392811094,24.4884889192502,28164837.6310317,0.0,1.0
2022-07-14,25.09,25.4,24.8,25.3,31890919,23.922858061061,24.2184374153427,23.6463483425393,24.1230892365422,33446804.5443276,0.075,1.0
2022-07-15,25.82,26.13,24.88,25.39,29197409,24.6188997663051,24.9144791205868,23.7226268855798,24.2089025974627,30621884.3058048,0.0,1.0
2022-07-18,27.42,28.12,27.01,27.04,29351165,26.1444706271141,26.811907878718,25.7535430940318,25.7821475476719,30783141.7120124,0.0,1.0
2022-07-19,28.5,28.605,27.255,27.3,22850356,27.1742309581601,27.2743465459007,25.9871461320931,26.0300528125534,23965172.9980032,0.0,1.0
2022-07-20,28.57,29.235,28.22,28.52,25186561,27.2409746833205,27.8750400723443,26.9072560575186,27.1933005939202,26415356.1366729,0.0,1.0
2022-07-21,28.91,29.05,27.39,28.49,27566118,27.5651584912424,27.6986459415632,26.1158661734739,27.1646961402801,28911006.3210118,0.0,1.0
2022-07-22,27.76,29.945,27.69,29.625,20926677,26.468654435036,28.5520121418283,26.4019107098756,28.2468979696665,21947642.0664226,0.0,1.0
2022-07-25,28.29,28.62,27.98,28.54,16260809,26.973999782679,27.2886487727208,26.6784204283972,27.2123702296804,17054136.9584126,0.0,1.0
2022-07-26,27.93,28.675,27.7825,28.22,14626593,26.6307463389969,27.3410902710611,26.4901077752661,26.9072560575186,15340191.2695094,0.0,1.0
2022-07-27,29.29,29.4061,27.76,27.98,17466277,27.9274815706846,28.038180806272,26.468654435036,26.6784204283972,18318417.0056713,0.0,1.0
2022-07-28,29.83,30.39,29.17,29.94,18827064,28.4423617362076,28.9763115374908,27.8130637561239,28.5472447328882,19745593.7143595,0.0,1.0
2022-07-29,31.55,31.73,29.7701,30.05,26279245,30.0823504115773,30.2539771334183,28.3852481771061,28.6521277295688,27561349.7085957,0.0,1.0
2022-08-01,29.98,31.02,29.69,30.845,17320498,28.5853840044085,29.5770050639343,28.3088742858868,29.4101457510333,18165525.7791855,0.0,1.0
2022-08-02,29.33,29.99,28.52,29.63,17031867,27.9656208422048,28.5949188222885,27.1933005939202,28.2516653786065,17862813.1278997,0.0,1.0
2022-08-03,28.69,29.6,28.5,29.6,17599959,27.3553924978812,28.2230609249663,27.1742309581601,28.2230609249663,18458621.0469877,0.0,1.0
2022-08-04,28.76,29.44,28.53,28.82,12475258,27.4221362230416,28.0705038388854,27.2028354118003,27.4793451303219,13083897.5184773,0.0,1.0
2022-08-05,30.27,30.5,28.5,28.62,17881008,28.8618937229301,29.0811945341714,27.1742309581601,27.2886487727208,18753381.7897051,0.0,1.0
2022-08-08,30.62,31.66,30.41,30.94,15926701,29.195612348732,30.1872334082579,28.9953811732509,29.5007265208938,16703728.5875314,0.0,1.0
2022-08-09,30.05,30.75,29.745,30.69,12976836,28.6521277295688,29.3195649811728,28.3613157842271,29.2623560738924,13609946.3704949,0.0,1.0
2022-08-10,31.4,31.59,30.585,30.96,17104865,29.9393281433764,30.1204896830975,29.1622404861519,29.519796156654,17939372.5346112,0.0,1.0
2022-08-11,31.67,32.83,31.542,32.09,14663728,30.1967682261379,31.3028071002245,30.0747225572732,30.5972305771003,15379138.0018615,0.0,1.0
2022-08-12,31.62,31.69,31.06,31.24,10878756,30.1490941367377,30.2158378618981,29.6151443354545,29.7867710572955,11409505.8100217,0.0,1.0
2022-08-15,30.5,30.75,29.76,30.23,16050569,29.0811945341714,29.3195649811728,28.3756180110472,28.8237544514099,16833639.826066,0.0,1.0
2022-08-16,31.39,31.47,30.73,30.945,11931713,29.9297933254964,30.0060718685368,29.3004953454127,29.5054939298339,12513834.1917965,0.0,1.0
2022-08-17,30.25,30.7,30.0115,30.69,12467016,28.84282408717,29.2718908917725,28.6154186807306,29.2623560738924,13075253.4100069,0.0,1.0
2022-08-18,31.23,31.4,30.55,30.7,12556217,29.7772362394155,29.9393281433764,29.1288686235717,29.2718908917725,13168806.3243071,0.0,1.0
2022-08-19,30.45,31.02,30.035,30.9,13799009,29.0335204447711,29.5770050639343,28.6378255027488,29.4625872493736,14472231.3247987,0.0,1.0
2022-08-22,29.86,29.91,29.29,29.9,14027511,28.4709661898478,28.5186402792481,27.9274815706846,28.509105461368,14711881.4186699,0.0,1.0
2022-08-23,31.79,32.04,30.39,30.4799,18021928,30.3111860406986,30.5495564877,28.9763115374908,29.0620295502325,18901176.956611,0.0,1.0
2022-08-24,31.32,31.65,30.9,31.07,10531382,29.863049600336,30.1776985903778,29.4625872493736,29.6246791533346,11045184.2211148,0.0,1.0
2022-08-25,33.23,33.25,31.9,31.9,18058810,31.6841998154267,31.7032694511868,30.4160690373792,30.4160690373792,18939858.3456673,0.0,1.0
2022-08-26,32.19,33.89,32.04,33.82,15736114,30.6925787559009,32.3134977955104,30.5495564877,32.24675407035,16503843.2804416,0.0,1.0
2022-08-29,31.5,32.03,31.11,31.47,12597010,30.034676322177,30.54002166982,29.6628184248548,30.0060718685368,13211589.5221753,0.0,1.0
2022-08-30,29.76,31.2,29.43,31.14,19734757,28.3756180110472,29.7486317857753,28.0609690210054,29.691422878495,20697570.9953295,0.0,1.0
2022-08-31,29.6,29.91,29.11,29.7,19624135,28.2230609249663,28.5186402792481,27.7558548488436,28.3184091037669,20581551.9990659,0.0,1.0
2022-09-01,28.09,28.54,27.58,28.49,19731902,26.7833034250778,27.2123702296804,26.297027713195,27.1646961402801,20694576.7063605,0.0,1.0
2022-09-02,28.3,29.13,28.15,28.88,13699885,26.983534600559,27.7749244846037,26.8405123323582,27.5365540376023,14368271.2898542,0.0,1.0
2022-09-06,28.12,28.92,27.85,28.57,14796884,26.811907878718,27.5746933091225,26.5544677959565,27.2409746833205,15518790.3808319,0.0,1.0
2022-09-07,28.38,28.48,27.3,27.64,13627370,27.0598131435995,27.1551613224,26.0300528125534,26.3542366204753,14292218.4476162,0.0,1.0
2022-09-08,30.62,30.64,28.45,28.58,21393872,29.195612348732,29.2146819844922,27.1265568687599,27.2505095012006,22437630.449921,0.0,1.0
2022-09-09,32.17,32.28,31.125,31.3,17891270,30.6735091201408,30.7783921168214,29.6771206516749,29.8439799645759,18764144.4493899,0.0,1.0
2022-09-12,32.17,32.78,31.9,32.65,12635895,30.6735091201408,31.2551330108242,30.4160690373792,31.1311803783835,13252371.6330547,0.0,1.0
2022-09-13,31.05,31.71,30.65,30.75,17693742,29.6056095175745,30.2349074976582,29.2242168023722,29.3195649811728,18556979.5066665,0.0,1.0
2022-09-14,30.03,30.7,29.53,30.52,20529689,28.6330580938087,29.2718908917725,28.1563171998059,29.1002641699315,21531285.9230816,0.0,1.0
2022-09-15,29.78,30.86,29.5,29.85,13837439,28.3946876468073,29.4244479778534,28.1277127461658,28.4614313719677,14512536.2372611,0.0,1.0
2022-09-16,29.33,29.64,28.69,29.27,27657368,27.9656208422048,28.2612001964865,27.3553924978812,27.9084119349245,29006708.2013705,0.0,1.0
2022-09-19,30.49,30.62,28.48,28.48,18022107,29.0716597162913,29.195612348732,27.1551613224,27.1551613224,18901364.6896146,0.0,1.0
2022-09-20,29.72,29.935,29.36,29.92,14182133,28.337478739527,28.5424773239482,27.994225295845,28.5281750971281,14874047.0750517,0.0,1.0
2022-09-21,28.1,29.98,28.08,29.93,18878139,26.7928382429579,28.5853840044085,26.7737686071978,28.5377099150082,19799160.5476672,0.0,1.0
2022-09-22,28.35,29.05,28.145,28.76,16054172,27.0312086899593,27.6986459415632,26.8357449234181,27.4221362230416,16837418.608257,0.0,1.0
2022-09-23,26.68,27.25,26.033,27.1,26058200,25.4388941039899,25.9823787231531,24.8219913871503,25.8393564549523,27329520.4248269,0.0,1.0
2022-09-26,26.5,27.26,26.12,26.18,17105502,25.2672673821489,25.9919135410332,24.9049443027068,24.9621532099871,17940040.6123952,0.0,1.0
2022-09-27,26.87,27.33,26.41,27.1,15322311,25.620055643711,26.0586572661936,25.1814540212284,25.8393564549523,16069851.7714212,0.0,1.0
2022-09-28,27.86,27.985,26.81,26.97,14899300,26.5640026138365,26.6831878373372,25.5628467364306,25.7154038225115,15626203.0249834,0.0,1.0
2022-09-29,28.17,28.2,26.85,27.98,17580397,26.8595819681183,26.8881864217585,25.6009860079509,26.6784204283972,18438104.6614142,0.0,1.0
2022-09-30,27.33,28.42,27.29,27.85,16108350,26.0586572661936,27.0979524151197,26.0205179946733,26.5544677959565,16894239.8298908,0.0,1.0
2022-10-03,29.34,29.47,27.89,28.05,16515247,27.9751556600849,28.0991082925256,26.5926070674767,26.7451641535576,17320988.410848,0.0,1.0
2022-10-04,30.78,30.99,29.945,30.05,17325897,29.3481694348129,29.5484006102941,28.5520121418283,28.6521277295688,18171188.1841396,0.0,1.0
2022-10-05,30.51,30.77,29.594,30.0,13118096,29.0907293520514,29.3386346169329,28.2173400342383,28.6044536401686,13758098.1252289,0.0,1.0
2022-10-06,29.82,30.0813,29.23,29.7,18258737,28.4328269183276,28.6819717095334,27.8702726634042,28.3184091037669,19149539.3301549,0.0,1.0
2022-10-07,28.95,29.85,28.76,29.4,12667339,27.6032977627627,28.4614313719677,27.4221362230416,28.0323645673652,13285349.7144356,0.0,1.0
2022-10-10,29.26,30.11,29.115,29.32,11617713,27.8988771170444,28.7093366368492,27.7606222577836,27.9560860243247,12184514.8445893,0.0,1.0
2022-10-11,29.18,29.86,28.225,28.67,13833924,27.822598574004,28.4709661898478,26.9120234664586,27.3363228621211,14508849.7483902,0.0,1.0
2022-10-12,28.84,28.97,28.11,28.9,15818366,27.498414766082,27.6223673985228,26.8023730608379,27.5556236733624,16590108.1688063,0.0,1.0
2022-10-13,29.36,29.81,27.5,27.69,16285493,28.1372475640458,28.5685064674457,26.3547107633263,26.5367978558729,16993207.078683,0.15,1.0
2022-10-14,27.64,29.47,27.57,29.43,13974832,26.4888801999396,28.2426664070991,26.4217954816329,28.2043322823525,14582132.3349441,0.0,1.0
2022-10-17,28.82,29.37,28.48,28.54,13874424,27.619736879966,28.1468310952325,27.2938968196194,27.3513980067394,14477360.9327915,0.0,1.0
2022-10-18,28.49,29.57,27.825,29.46,14492059,27.303480350806,28.3385017189658,26.6661755268929,28.2330828759125,15121836.3228852,0.0,1.0
2022-10-19,28.36,28.73,27.865,28.1,12703572,27.1788944453794,27.533485099286,26.7045096516395,26.9297226345261,13255627.5474718,0.0,1.0
2022-10-20,29.12,30.6,28.16,28.36,26954387,27.9072428155659,29.3256054311922,26.9872238216461,27.1788944453794,28125736.1978518,0.0,1.0
2022-10-21,32.03,32.13,28.79,29.14,27259397,30.6960503908851,30.7918857027518,27.590986286406,27.9264098779392,28444000.9314444,0.0,1.0
2022-10-24,31.05,31.79,30.63,31.12,19179516,29.756864334592,30.4660456424052,29.3543560247522,29.8239490528987,20012994.8204156,0.0,1.0
2022-10-25,31.67,32.01,30.55,30.56,15133964,30.3510432681652,30.6768833285118,29.2776877752588,29.2872713064455,15791636.4075275,0.0,1.0
2022-10-26,33.34,33.765,32.34,32.49,19802337,31.9514929763381,32.3587930517714,30.9931398576717,31.1368928254717,20662881.5770494,0.0,1.0
2022-10-27,32.74,33.35,32.39,33.305,14606693,31.3764811051383,31.9610765075248,31.041057513605,31.9179506171848,15241451.9403097,0.0,1.0
2022-10-28,32.2,32.41,31.445,32.17,13156916,30.8589704210584,31.0602245759784,30.1354138164653,30.8302198274984,13728672.3898895,0.0,1.0
2022-10-31,31.69,32.3699,31.39,31.74,13138531,30.3702103305386,31.0217946159198,30.0827043949386,30.4181279864719,13709488.4381269,0.0,1.0
2022-11-01,32.9,33.735,32.69,33.69,16684573,31.5298176041249,32.3300424582114,31.328563449205,32.2869165678714,17409629.7857488,0.0,1.0
2022-11-02,31.01,33.39,30.955,32.67,20066038,29.7185302098454,31.9994106322714,29.6658207883187,31.3093963868316,20938042.1570733,0.0,1.0
2022-11-03,31.56,31.67,30.275,30.55,15062182,30.2456244251119,30.3510432681652,29.0141406676256,29.2776877752588,15716734.9973877,0.0,1.0
2022-11-04,35.19,35.77,34.12,34.7,30363405,33.724446245871,34.2802910546975,32.6990084088979,33.2548532177244,31682898.9321305,0.0,1.0
2022-11-07,34.45,35.23,34.1246,34.97,12396397,33.0152649380578,33.7627803706176,32.7034168332438,33.5136085597644,12935103.7300845,0.0,1.0
2022-11-08,35.46,36.21,34.33,34.8,18453270,33.9832015879109,34.7019664269107,32.9002625638179,33.3506885295911,19255188.5527106,0.0,1.0
2022-11-09,34.03,35.755,33.665,34.885,14161901,32.612756628218,34.2659157579175,32.2629577399047,33.4321485446777,14777330.7397454,0.0,1.0
2022-11-10,36.75,36.96,35.71,35.87,21126158,35.2194771109906,35.4207312659105,34.2227898675775,34.3761263665641,22044231.4930826,0.0,1.0
2022-11-11,38.04,39.255,37.74,37.74,22053451,36.4557526340703,37.6201516732499,36.1682466984703,36.1682466984703,23011821.6035946,0.0,1.0
2022-11-14,37.89,38.54,37.28,37.48,14006670,36.3119996662703,36.9349291934035,35.7274042638838,35.9190748876171,14615353.9099355,0.0,1.0
2022-11-15,38.09,38.44,37.57,38.2499,15132141,36.5036702900036,36.8390938815368,36.005326668297,36.6569109536783,15789734.1859304,0.0,1.0
2022-11-16,37.38,37.68,36.975,37.34,12620105,35.8232395757504,36.1107455113503,35.4351065626905,35.7849054510038,13168533.3455808,0.0,1.0
2022-11-17,36.36,36.415,35.31,35.8,13621398,34.8457193947107,34.8984288162373,33.839448620111,34.3090416482575,14213339.2532335,0.0,1.0
2022-11-18,36.34,36.675,35.83,36.45,9136191,34.8265523323374,35.1476006270906,34.3377922418175,34.9319711753907,9533219.87694201,0.0,1.0
2022-11-21,36.13,36.3585,35.135,36.015,10425311,34.6252981774174,34.8442818650327,33.6717368243443,34.5150875687708,10878360.8013999,0.0,1.0
2022-11-22,37.86,37.89,36.81,36.99,11848002,36.2832490727103,36.3119996662703,35.2769782981106,35.4494818594705,12362877.2831532,0.0,1.0
2022-11-23,38.04,38.19,37.1,37.15,8632431,36.4557526340703,36.5995056018702,35.5549007025238,35.6028183584571,9007568.12062383,0.0,1.0
2022-11-25,37.15,38.04,37.085,37.88,5219807,35.6028183584571,36.4557526340703,35.5405254057438,36.3024161350836,5446642.68141955,0.0,1.0
2022-11-28,36.19,36.885,36.12,36.53,10421773,34.6827993645374,35.3488547820105,34.6157146462307,35.008639424884,10874669.0515312,0.0,1.0
2022-11-29,37.51,37.665,36.91,37.065,8912669,35.9478254811771,36.0963702145703,35.3728136099772,35.5213583433705,9299984.34439526,0.0,1.0
2022-11-30,39.8,39.8,37.78,38.33,23334157,38.1424541229231,38.1424541229231,36.206580823217,36.7336750384835,24348182.8832263,0.0,1.0
2022-12-01,39.57,40.09,38.71,39.885,12098001,37.9220329056299,38.4203765273364,37.0978492235768,38.2239141380098,12623740.4192255,0.0,1.0
2022-12-02,40.22,40.29,38.435,38.69,15008702,38.544962432763,38.6120471510697,36.8343021159435,37.0786821612034,15660930.9321028,0.0,1.0
2022-12-05,38.86,40.6,38.71,40.3,12200471,37.2416021913767,38.9091366178563,37.0978492235768,38.6216306822563,12730663.4291309,0.0,1.0
2022-12-06,38.46,39.86,38.2,39.06,14971812,36.8582609439101,38.1999553100431,36.6090891330569,37.43327281511,15622437.8137715,0.0,1.0
2022-12-07,38.55,39.185,38.25,38.35,12273648,36.9445127245901,37.5530669549433,36.6570067889902,36.7528421008568,12807020.4613925,0.0,1.0
2022-12-08,39.86,40.05,39.28,39.67,12677620,38.1999553100431,38.3820424025897,37.6441105012166,38.0178682174965,13228547.7587233,0.0,1.0
2022-12-09,38.59,40.56,38.54,40.07,10601751,36.9828468493368,38.8708024931096,36.9349291934035,38.4012094649631,11062468.3047443,0.0,1.0
2022-12-12,38.88,38.94,37.87,38.11,9557151,37.26076925375,37.31827044087,36.292832603897,36.5228373523769,9972473.4170002,0.0,1.0
2022-12-13,39.26,41.155,38.77,41.09,12513154,37.6249434388433,39.4410225987161,37.1553504106967,39.3787296460028,13056934.6061216,0.0,1.0
2022-12-14,39.43,39.885,38.86,39.035,11163673,37.7878634690166,38.2239141380098,37.2416021913767,37.4093139871433,11648809.5907015,0.0,1.0
2022-12-15,38.15,38.91,37.74,38.41,11048237,36.5611714771236,37.28951984731,36.1682466984703,36.8103432879768,11528357.1209891,0.0,1.0
2022-12-16,38.36,39.05,37.85,38.17,29060655,36.7624256320435,37.4236892839233,36.2736655415236,36.5803385394969,30323535.6926048,0.0,1.0
2022-12-19,37.36,38.73,37.085,38.55,9245662,35.8040725133771,37.1170162859501,35.5405254057438,36.9445127245901,9647448.12733091,0.0,1.0
2022-12-20,37.8,38.39,37.65,37.65,7608094,36.2257478855903,36.7911762256035,36.0819949177904,36.0819949177904,7938716.79635894,0.0,1.0
2022-12-21,38.45,38.85,38.13,38.37,7266660,36.8486774127235,37.2320186601901,36.5420044147502,36.7720091632302,7582445.19526567,0.0,1.0
2022-12-22,37.67,38.04,36.85,38.04,11351648,36.1011619801637,36.4557526340703,35.3153124228572,36.4557526340703,11844953.3672894,0.0,1.0
2022-12-23,38.1,38.12,37.32,37.87,6597967,36.5132538211902,36.5324208835636,35.7657383886304,36.292832603897,6884692.99205846,0.0,1.0
2022-12-27,38.88,39.26,38.41,38.67,10559296,37.26076925375,37.6249434388433,36.8103432879768,37.0595150988301,11018168.3497767,0.0,1.0
2022-12-28,37.88,38.98,37.575,38.885,8305483,36.3024161350836,37.3566045656167,36.0101184338904,37.2655610193434,8666412.03354922,0.0,1.0
2022-12-29,38.31,38.565,38.06,38.13,6455750,36.7145079761102,36.9588880213701,36.4749196964436,36.5420044147502,6736295.70797813,0.0,1.0
2022-12-30,38.0,38.21,37.4615,38.0,6820328,36.4174185093236,36.6186726642435,35.9013453549217,36.4174185093236,7116717.07135547,0.0,1.0
2023-01-03,37.92,39.07,37.59,37.95,8576057,36.3407502598303,37.4428563462967,36.0244937306704,36.3695008533903,8948744.29159676,0.0,1.0
2023-01-04,39.0,39.15,37.72,38.0,10415595,37.37577162799,37.51952459579,36.149079636097,36.4174185093236,10868222.5759267,0.0,1.0
2023-01-05,39.84,40.27,38.66,38.9,12340954,38.1807882476698,38.5928800886964,37.0499315676434,37.2799363161234,12877251.359262,0.0,1.0
2023-01-06,42.28,42.6,40.54,40.71,16483777,40.5191698572158,40.8258428551891,38.8516354307363,39.0145554609096,17200107.850578,0.0,1.0
2023-01-09,42.83,44.175,42.83,43.2,17009510,41.0462640724824,42.3352490170887,41.0462640724824,41.4008547263889,17748687.4813633,0.0,1.0
2023-01-10,44.71,44.82,43.01,43.24,16052513,42.8479679355752,42.9533867786285,41.2187676338423,41.4391888511356,16750102.5324963,0.0,1.0
2023-01-11,45.32,45.37,44.231,45.02,18910332,43.4325633379617,43.480480993895,42.388916791734,43.1450574023618,19732112.9672062,0.0,1.0
2023-01-12,45.1,45.85,44.2384,45.53,12834855,43.3654786196551,44.0866340290728,42.5370152853159,43.7789410543879,13348220.2647163,0.15,1.0
2023-01-13,45.05,45.43,44.48,44.76,11109598,43.3174015923605,43.6827869997989,42.769323481203,43.0385548340523,11553956.8741876,0.0,1.0
2023-01-17,44.15,45.19,44.04,44.68,12643958,42.4520151010592,43.4520172687852,42.3462456410113,42.9616315903811,13149687.8150802,0.0,1.0
2023-01-18,43.92,46.38,43.89,45.28,19797391,42.2308607755044,44.5962505183947,42.2020145591277,43.5385559179153,20589242.0081654,0.0,1.0
2023-01-19,44.14,44.47,42.98,43.07,13731223,42.4423996956003,42.7597080757441,41.3270126623675,41.4135513114976,14280440.9639173,0.0,1.0
2023-01-20,45.41,45.44,43.37,43.85,12365137,43.6635561888811,43.6924024052578,41.7020134752647,42.1635529372921,12859714.6036627,0.0,1.0
2023-01-23,44.95,45.55,44.125,45.24,11735791,43.2212475377715,43.7981718653057,42.427976587412,43.5000942960797,12205196.1824793,0.0,1.0
2023-01-24,44.59,45.5,42.7,42.7,9720796,42.875092941251,43.7500948380112,41.0577813095182,41.0577813095182,10109605.9251447,0.0,1.0
2023-01-25,46.64,46.73,43.97,44.23,18821742,44.8462510603262,44.9327897094563,42.278937802799,42.5289383447305,19574569.2476979,0.0,1.0
2023-01-26,45.45,46.48,44.26,46.27,15945716,43.7020178107167,44.6924045729838,42.5577845611072,44.4904810583468,16583508.6914975,0.0,1.0
2023-01-27,44.82,45.54,44.68,44.99,10871344,43.0962472668058,43.7885564598468,42.9616315903811,43.2597091596071,11306173.2513146,0.0,1.0
2023-01-30,43.98,45.02,43.95,44.365,8850301,42.2885532082579,43.2885553759838,42.2597069918812,42.6587463184257,9204293.08761483,0.0,1.0
2023-01-31,44.62,44.85,43.43,43.7,10931858,42.9039391576277,43.1250934831825,41.7597059080182,42.0193218554086,11369107.67489,0.0,1.0
2023-02-01,44.81,45.32,43.18,44.27,13159919,43.0866318613469,43.5770175397509,41.5193207715456,42.5673999665661,13686286.0918822,0.0,1.0
2023-02-02,43.71,44.94,42.82,44.69,14696183,42.0289372608675,43.2116321323126,41.1731661750251,42.97124699584,15283997.1884824,0.0,1.0
2023-02-03,43.16,44.78,42.955,43.38,13162821,41.5000899606278,43.0577856449702,41.3029741487203,41.7116288807237,13689304.1653398,0.0,1.0
2023-02-06,42.95,43.095,42.16,42.69,11026483,41.2981664459908,41.4375898251449,40.5385494147374,41.0481659040593,11467517.4615646,0.0,1.0
2023-02-07,43.69,43.85,42.34,43.015,12585613,42.0097064499497,42.1635529372921,40.7116267129977,41.3606665814737,13089009.1466149,0.0,1.0
2023-02-08,43.02,43.6,42.89,43.29,6826112,41.3654742842031,41.9231678008195,41.2404740132374,41.6250902315935,7099141.09100749,0.0,1.0
2023-02-09,42.94,44.08,42.575,43.97,9417767,41.2885510405319,42.3847072628469,40.9375887412819,42.278937802799,9794456.44830239,0.0,1.0
2023-02-10,42.36,42.73,41.8126,42.7,8030388,40.7308575239155,41.0866275258949,40.2045102290951,41.0577813095182,8351585.4160514,0.0,1.0
2023-02-13,42.11,42.49,41.31,41.8,8600620,40.4904723874429,40.8558577948812,39.7212399507306,40.1923948182169,8944625.4105032,0.0,1.0
2023-02-14,42.98,43.145,41.54,41.965,9376221,41.3270126623675,41.4856668524394,39.9423942762854,40.3510490082888,9751248.70196495,0.0,1.0
2023-02-15,42.31,42.39,41.33,41.74,10789473,40.682780496621,40.7597037402922,39.7404707616484,40.1347023854635,11221027.5958871,0.0,1.0
2023-02-16,42.76,43.47,41.95,42.33,11010295,41.1154737422716,41.7981675298538,40.3366259001004,40.7020113075388,11450681.9780593,0.0,1.0
2023-02-17,41.74,42.13,41.2,42.12,11621258,40.1347023854635,40.5097031983607,39.6154704906827,40.5000877929018,12086082.1206859,0.0,1.0
2023-02-21,42.66,43.44,42.39,42.48,15232975,41.0193196876826,41.7693213134771,40.7597037402922,40.8462423894223,15842259.6583223,0.0,1.0
2023-02-22,41.79,42.48,41.46,42.03,9818818,40.182779412758,40.8462423894223,39.8654710326142,40.4135491437717,10211548.5841609,0.0,1.0
2023-02-23,40.59,41.86,39.94,41.73,12760647,39.0289307576896,40.2500872509703,38.4039294028608,40.1250869800046,13271044.112013,0.0,1.0
2023-02-24,39.89,39.9391,39.01,39.36,11207259,38.3558523755663,38.4030640163695,37.5096966951828,37.8462358862444,11655524.0940177,0.0,1.0
2023-02-27,40.11,40.6099,39.81,40.135,8130266,38.5673912956622,39.0480654145528,38.2789291318951,38.5914298093094,8455458.31088343,0.0,1.0
2023-02-28,40.97,41.36,40.13,40.51,11700864,39.3943161651279,39.7693169780251,38.58662210658,38.9520075140183,12168872.1812197,0.0,1.0
2023-03-01,43.0,43.39,42.33,42.6,14042773,41.3462434732853,41.7212442861826,40.7020113075388,40.9616272549292,14604452.2615496,0.0,1.0
2023-03-02,42.82,42.955,41.87,41.87,9794698,41.1731661750251,41.3029741487203,40.2597026564292,40.2597026564292,10186463.8385378,0.0,1.0
2023-03-03,43.73,43.88,42.74,43.18,10232173,42.0481680717853,42.1923991536688,41.0962429313538,41.5193207715456,10641436.852281,0.0,1.0
2023-03-06,42.73,43.02,42.6,43.02,8697800,41.0866275258949,41.3654742842031,40.9616272549292,41.3654742842031,9045692.39141769,0.0,1.0
2023-03-07,40.14,42.31,39.98,42.19,16238943,38.5962375120389,40.682780496621,38.4423910246964,40.5673956311141,16888464.1104377,0.0,1.0
2023-03-08,40.54,41.435,40.15,40.15,9938627,38.980853730395,39.8414325189669,38.6058529174978,38.6058529174978,10336149.6740599,0.0,1.0
2023-03-09,39.17,40.9,38.87,40.51,11896924,37.6635431825253,39.3270083269156,37.3750810187581,38.9520075140183,12372774.1392162,0.0,1.0
2023-03-10,37.88,39.505,37.75,39.15,18172029,36.4231558783267,37.9856592653985,36.2981556073609,37.6443123716074,18898869.1924304,0.0,1.0
2023-03-13,37.61,38.32,36.31,37.08,18949375,36.1635399309363,36.8462337185184,34.9135372212788,35.6539234416144,19707307.2799582,0.0,1.0
2023-03-14,38.04,38.99,37.59,38.84,17198017,36.5770023656692,37.490465884265,36.1443091200185,37.3462348023814,17885898.9082724,0.0,1.0
2023-03-15,35.51,36.4,34.93,36.24,26465396,34.1443047845666,35.000075870409,33.5866112679501,34.8462293830665,27523952.175614,0.0,1.0
2023-03-16,36.1,36.14,34.88,35.18,25294867,34.7116137066419,34.7500753284775,33.5385342406556,33.8269964044227,26306604.6544899,0.0,1.0
2023-03-17,36.23,36.49,35.48,36.23,18290674,34.8366139776076,35.0866145195391,34.1154585681898,34.8366139776076,19022259.7249536,0.0,1.0
2023-03-20,37.45,37.62,36.75,36.98,11952527,36.0096934435938,36.1731553363952,35.3366150614706,35.5577693870254,12430601.1338631,0.0,1.0
2023-03-21,38.26,38.43,37.66,37.955,11516029,36.788541285765,36.9520031785664,36.2116169582308,36.4952714192685,11976644.1979173,0.0,1.0
2023-03-22,37.84,39.38,37.78,38.35,12672829,36.3846942564911,37.8654666971622,36.3270018237377,36.8750799348952,13179713.5899926,0.0,1.0
2023-03-23,37.79,39.265,37.385,38.25,15292636,36.3366172291966,37.7548895343848,35.947193308111,36.7789258803061,15904306.9638207,0.0,1.0
2023-03-24,38.01,38.205,36.75,37.365,13895469,36.5481561492924,36.7356565557411,35.3366150614706,35.9279624971932,14451256.4336361,0.0,1.0
2023-03-27,37.98,38.37,37.39,38.32,12486042,36.5193099329157,36.894310745813,35.9520010108404,36.8462337185184,12985455.5310908,0.0,1.0
2023-03-28,38.37,38.615,38.1,38.37,6945933,36.894310745813,37.1298881795561,36.6346947984226,36.894310745813,7223754.66087941,0.0,1.0
2023-03-29,39.44,39.81,38.9,39.0,11948844,37.9231591299156,38.2789291318951,37.4039272351349,37.5000812897239,12426770.8221662,0.0,1.0
2023-03-30,40.2,41.15,40.03,40.39,12550829,38.6539299447923,39.5673934633882,38.490468051991,38.8366226485115,13052833.8650331,0.0,1.0
2023-03-31,40.91,41.095,40.23,40.255,11181342,39.3366237323745,39.5145087333642,38.682776161169,38.7068146748163,11628570.4724458,0.0,1.0
2023-04-03,41.2,41.35,40.4716,41.13,10302443,39.6154704906827,39.7597015725662,38.9150843570561,39.5481626524704,10714517.4938622,0.0,1.0
2023-04-04,40.26,40.8,39.71,40.76,12782950,38.7116223775457,39.2308542723265,38.182775077306,39.1923926504909,13294239.1817325,0.0,1.0
2023-04-05,40.32,40.41,39.565,39.87,10516031,38.7693148102992,38.8558534594293,38.0433516981519,38.3366215646485,10936648.5323429,0.0,1.0
2023-04-06,40.29,40.46,39.55,40.23,8095595,38.7404685939225,38.9039304867238,38.0289285899636,38.682776161169,8419400.54904676,0.0,1.0
2023-04-10,40.13,40.38,39.53,40.0,9373893,38.58662210658,38.8270072430526,38.0096977790458,38.4616218356143,9748827.58721326,0.0,1.0
2023-04-11,41.13,41.51,40.805,41.02,11684293,39.5481626524704,39.9135480599087,39.235661975056,39.4423931924224,12151638.3785779,0.0,1.0
2023-04-12,41.12,41.66,40.87,41.28,9918352,39.5385472470114,40.0577791417922,39.2981621105389,39.6923937343539,10315063.7197685,0.0,1.0
2023-04-13,42.95,43.26,41.61,41.72,17383712,41.4423975278744,41.7415161130581,40.1494333209512,40.2555721737583,18016101.2619459,0.15,1.0
2023-04-14,43.16,43.46,42.39,43.13,11637647,41.6450262468698,41.9344958454347,40.9020542772199,41.6160792870133,12061004.3932378,0.0,1.0
2023-04-17,42.12,43.05,41.745,42.86,12147294,40.6415316385115,41.5388873940627,40.2796946403054,41.3555566483049,12589191.4662776,0.0,1.0
2023-04-18,42.96,43.02,42.4,42.42,14166373,41.4520465144932,41.5099404342062,40.9117032638387,40.9310012370764,14681721.0548872,0.0,1.0
2023-04-19,41.89,42.425,41.84,42.1,11655002,40.4196049462784,40.9358257303858,40.3713600131842,40.6222336652738,12078990.738007,0.0,1.0
2023-04-20,41.36,41.79,41.07,41.19,11494236,39.9082086554804,40.3231150800901,39.6283880435343,39.7441758829603,11912376.3500398,0.0,1.0
2023-04-21,39.66,40.7,38.882,39.79,22431495,38.2678809302793,39.2713755386376,37.5171897713344,38.3933177563241,23247513.8438115,0.0,1.0
2023-04-24,39.53,39.55,38.4527,39.19,12907965,38.1424441042345,38.1617420774722,37.102958775788,37.8143785591943,13377534.3566238,0.0,1.0
2023-04-25,37.75,38.2799,37.1,38.19,20736080,36.4249244860828,36.9362242870146,35.7977403558589,36.8494798973113,21490422.5895948,0.0,1.0
2023-04-26,37.28,38.05,37.065,37.99,9949035,35.9714221149978,36.7143940846477,35.763968902693,36.6565001649347,10310963.6203501,0.0,1.0
2023-04-27,37.47,37.49,36.68,37.19,10761206,36.1547528607556,36.1740508339932,35.392482917868,35.8845812354283,11152679.9912849,0.0,1.0
2023-04-28,37.91,37.9325,36.91,37.03,9463179,36.5793082719841,36.6010184918765,35.6144096101011,35.7301974495271,9807433.02258572,0.0,1.0
2023-05-01,37.63,38.86,37.35,38.86,9629344,36.3091366466569,37.4959620007729,36.0389650213296,37.4959620007729,9979642.81679947,0.0,1.0
2023-05-02,36.6,37.18,36.24,37.05,10714552,35.3152910249174,35.8749322488095,34.9679275066395,35.7494954227647,11104328.7997629,0.0,1.0
2023-05-03,36.33,37.08,36.275,36.7,12554017,35.054768386209,35.7784423826212,35.0016989598054,35.4117808911057,13010710.3428882,0.0,1.0
2023-05-04,35.22,36.33,34.76,36.18,19129306,33.9837308715189,35.054768386209,33.5398774870527,34.9100335869265,19825196.9410646,0.0,1.0
2023-05-05,36.47,36.72,35.755,35.91,13540261,35.1898541988726,35.4310788643433,34.4999516556263,34.6495109482181,14032832.1873474,0.0,1.0
2023-05-08,36.56,37.42,36.445,37.2,9274731,35.2766950784421,36.1065079276614,35.1657317323255,35.8942302220472,9612129.61151844,0.0,1.0
2023-05-09,36.66,36.915,36.16,36.3,11133309,35.3731849446304,35.6192341034105,34.8907356136889,35.0258214263525,11538319.4524008,0.0,1.0
2023-05-10,36.24,37.0,35.51,36.95,11944500,34.9679275066395,35.7012504896706,34.2635514834649,35.6530055565764,12379020.172637,0.0,1.0
2023-05-11,34.54,34.96,34.29,34.76,17097666,33.3275997814384,33.7328572194293,33.0863751159677,33.5398774870527,17719649.4050827,0.0,1.0
2023-05-12,34.99,34.99,34.37,34.7,10943086,33.7618041792858,33.7618041792858,33.1635670089183,33.4819835673397,11341176.4699152,0.0,1.0
2023-05-15,36.13,36.25,34.96,35.23,13039764,34.8617886538324,34.9775764932583,33.7328572194293,33.9933798581377,13514127.9754218,0.0,1.0
2023-05-16,35.25,36.3,35.165,35.95,12941633,34.0126778313753,35.0258214263525,33.9306614451153,34.6881068946934,13412427.1400113,0.0,1.0
2023-05-17,35.82,36.52,35.405,36.33,14459650,34.5626700686487,35.2380991319667,34.1622371239672,35.054768386209,14985666.9629763,0.0,1.0
2023-05-18,35.68,35.86,34.8302,35.12,9791630,34.427584255985,34.601266015124,33.6076133731169,33.8872410053306,10147832.4997278,0.0,1.0
2023-05-19,35.73,36.24,35.43,36.03,8720596,34.4758291890792,34.9679275066395,34.1863595905143,34.7652987876441,9037836.14227618,0.0,1.0
2023-05-22,35.62,36.04,35.605,35.72,6280765,34.3696903362721,34.7749477742629,34.3552168563438,34.4661802024604,6509248.32639228,0.0,1.0
2023-05-23,34.68,35.2381,34.505,35.22,11101817,33.462685594102,34.0011955372989,33.2938283282725,33.9837308715189,11505681.8281154,0.0,1.0
2023-05-24,33.21,34.125,33.05,34.1,17677498,32.044284561134,32.927166836757,31.8899007752328,32.9030443702099,18320574.6865713,0.0,1.0
2023-05-25,33.63,33.735,33.06,33.4,12397010,32.4495419991249,32.5508563586226,31.8995497618516,32.2276153068918,12847991.7008149,0.0,1.0
2023-05-26,34.77,35.13,34.47,34.87,14099707,33.5495264736715,33.8968899919494,33.2600568751066,33.6460163398598,14612629.861549,0.0,1.0
2023-05-30,34.23,34.74,33.84,34.715,13296493,33.0284811962547,33.520579513815,32.6521707181203,33.496457047268,13780196.3307235,0.0,1.0
2023-05-31,34.34,34.42,33.305,33.73,16479395,33.1346200490618,33.2118119420125,32.1359499340129,32.5460318653132,17078886.7795097,0.0,1.0
2023-06-01,35.47,35.89,34.68,34.86,14008737,34.2249555369896,34.6302129749805,33.462685594102,33.636367353241,14518350.5308859,0.0,1.0
2023-06-02,37.19,37.56,36.62,37.29,20451054,35.8845812354283,36.2415937403251,35.334588998155,35.9810711016166,21195027.8385608,0.0,1.0
2023-06-05,37.04,37.45,36.27,37.45,10166900,35.7398464361459,36.1354548875179,34.996874466496,36.1354548875179,10536754.1708053,0.0,1.0
2023-06-06,37.74,37.81,36.92,36.92,8924680,36.415275499464,36.4828184057958,35.6240585967199,35.6240585967199,9249344.36387712,0.0,1.0
2023-06-07,37.57,38.31,37.53,37.79,15290181,36.2512427269439,36.9652677367373,36.2126467804686,36.4635204325581,15846411.2388356,0.0,1.0
2023-06-08,37.84,38.07,37.4109,37.88,9407128,36.5117653656523,36.7336920578854,36.0977273498383,36.5503613121276,9749342.98451829,0.0,1.0
2023-06-09,37.89,38.05,37.545,37.8,9270347,36.5600102987464,36.7143940846477,36.2271202603968,36.473169419177,9607586.12920971,0.0,1.0
2023-06-12,37.82,38.19,36.875,37.47,10723463,36.4924673924146,36.8494798973113,35.5806381569352,36.1547528607556,11113563.9664722,0.0,1.0
2023-06-13,39.82,40.12,39.17,39.24,17147817,38.4222647161806,38.7117343147455,37.7950805859567,37.8626234922885,17771624.8113934,0.0,1.0
2023-06-14,40.06,40.75,39.52,40.6,10557651,38.6538403950325,39.3196204717318,38.1327951176157,39.1748856724493,10941720.0137856,0.0,1.0
2023-06-15,40.08,40.51,39.875,40.01,12694630,38.6731383682702,39.0880447928799,38.4753341425842,38.6055954619384,13156438.5997039,0.0,1.0
2023-06-16,39.89,40.15,39.58,39.79,16144169,38.4898076225124,38.740681274602,38.1906890373287,38.3933177563241,16731465.8396301,0.0,1.0
2023-06-20,39.4,39.66,38.58,39.55,11959974,38.0170072781897,38.2678809302793,37.2257903754457,38.1617420774722,12395057.089892,0.0,1.0
2023-06-21,39.77,40.04,38.91,38.97,10526698,38.3740197830865,38.6345424217949,37.5442069338671,37.6021008535801,10909640.9973844,0.0,1.0
2023-06-22,39.72,39.77,39.15,39.49,10899241,38.3257748499923,38.3740197830865,37.775782612719,38.1038481577592,11295736.4649364,0.0,1.0
2023-06-23,38.37,38.55,37.895,38.48,12456576,37.0231616564503,37.1968434155892,36.5648347920559,37.1293005092574,12909724.6084797,0.0,1.0
2023-06-26,39.27,39.57,38.44,38.44,9130551,37.891570452145,38.1810400507099,37.0907045627821,37.0907045627821,9462704.59343557,0.0,1.0
2023-06-27,40.41,40.505,39.445,39.57,12084654,38.9915549266916,39.0832202995705,38.0604277179745,38.1810400507099,12524272.7318296,0.0,1.0
2023-06-28,39.22,39.75,38.755,39.75,14802030,37.8433255190508,38.3547218098488,37.3946476412752,38.3547218098488,15340502.1529556,0.0,1.0
2023-06-29,39.35,39.4,38.6,38.93,10597067,37.9687623450956,38.0170072781897,37.2450883486834,37.5635049071047,10982569.8994337,0.0,1.0
2023-06-30,40.0,40.09,39.44,39.91,12637559,38.5959464753195,38.682787354889,38.0556032246651,38.5091055957501,13097291.4558074,0.0,1.0
2023-07-03,40.76,41.31,40.28,40.41,6915661,39.3292694583506,39.8599637223863,38.8661181006468,38.9915549266916,7167240.74060189,0.0,1.0
2023-07-05,39.18,40.21,38.785,40.18,13613316,37.8047295725755,38.798575194315,37.4235946011317,38.7696282344585,14108544.8014134,0.0,1.0
2023-07-06,37.91,38.61,37.2,38.29,17545636,36.5793082719841,37.2547373353022,35.8942302220472,36.9459697634996,18183915.7759426,0.0,1.0
2023-07-07,38.64,39.14,37.805,38.04,11158442,37.2836842951587,37.7661336261002,36.4779939124864,36.7047450980289,11564366.7473063,0.0,1.0
2023-07-10,38.98,39.01,38.22,38.24,9122268,37.6117498401989,37.6406968000554,36.8784268571678,36.8977248304055,9454120.27227605,0.0,1.0
2023-07-11,39.71,39.83,38.96,39.335,11554750,38.3161258633735,38.4319137027994,37.5924518669612,37.9542888651674,11975091.7442989,0.0,1.0
2023-07-12,40.72,41.06,40.41,40.6,11778056,39.2906735118753,39.6187390569155,38.9915549266916,39.1748856724493,12206521.2288877,0.0,1.0
2023-07-13,42.08,42.24,41.19,41.19,16155660,40.7476704913186,40.9026045996506,39.8858495137218,39.8858495137218,16683902.7753707,0.15,1.0
2023-07-14,41.08,42.09,40.91,42.09,13132282,39.7793323142435,40.7573538730894,39.6147148241408,40.7573538730894,13561669.1677561,0.0,1.0
2023-07-17,40.46,40.535,39.825,40.06,8040235,39.178962644457,39.2515880077376,38.5640679020143,38.791627373627,8303127.14127014,0.0,1.0
2023-07-18,40.41,40.865,40.055,40.21,8939062,39.1305457356032,39.5711396061724,38.7867856827416,38.9368781001882,9231343.15224576,0.0,1.0
2023-07-19,40.67,40.74,39.755,40.12,15002531,39.3823136616428,39.450097334038,38.4962842296191,38.8497276642515,15493069.8336363,0.0,1.0
2023-07-20,41.89,42.505,41.31,41.75,17041817,40.5636862376743,41.1592142165755,40.0020500949708,40.4281188928838,17599034.5144463,0.0,1.0
2023-07-21,40.61,42.32,40.5,42.32,11550742,39.3242133710183,40.9800716538166,39.21769617154,40.9800716538166,11928417.4407849,0.0,1.0
2023-07-24,42.1,42.6175,40.68,40.72,16669392,40.7670372548601,41.2681522614965,39.3919970434135,39.4307305704965,17214432.3074725,0.0,1.0
2023-07-25,43.69,44.25,42.88,42.98,19515358,42.3066949564095,42.8489643355715,41.5223410329787,41.6191748506862,20153453.0621808,0.0,1.0
2023-07-26,43.41,43.95,42.9,43.23,12767006,42.0355602668284,42.558462882449,41.5417077965202,41.8612593949549,13184449.7121488,0.0,1.0
2023-07-27,43.29,44.34,43.18,43.69,13403193,41.9193596855794,42.9361147715083,41.8128424861012,42.3066949564095,13841438.1641808,0.0,1.0
2023-07-28,43.63,43.88,43.01,43.88,9642425,42.248594665785,42.4906792100537,41.6482249959984,42.4906792100537,9957704.06277449,0.0,1.0
2023-07-31,44.65,44.7,44.03,44.09,10284640,43.2362996064015,43.2847165152553,42.635929936615,42.6940302272395,10620917.6127554,0.0,1.0
2023-08-01,43.75,44.09,43.41,43.68,9051050,42.364795247034,42.6940302272395,42.0355602668284,42.2970115746387,9346992.83192507,0.0,1.0
2023-08-02,42.57,43.26,42.195,42.96,10719649,41.2221561980854,41.8903095402672,40.8590293816822,41.5998080871447,11070150.1332721,0.0,1.0
2023-08-03,43.05,43.4,42.16,42.525,8561078,41.6869585230814,42.0258768850577,40.8251375454846,41.178580980117,8841000.18224974,0.0,1.0
2023-08-04,42.51,43.16,42.27,42.9,8162157,41.1640559074609,41.7934757225597,40.9316547449629,41.5417077965202,8429035.63366096,0.0,1.0
2023-08-07,42.29,42.7,42.12,42.7,6637262,40.9510215085044,41.3480401611051,40.7864040184016,41.3480401611051,6854281.03232317,0.0,1.0
2023-08-08,42.69,42.765,40.71,41.15,10580509,41.3383567793344,41.410982142615,39.4210471887258,39.8471159866388,10926460.6626987,0.0,1.0
2023-08-09,42.43,43.37,42.38,42.96,8842895,41.0865888532949,41.9968267397454,41.0381719444411,41.5998080871447,9132031.77293972,0.0,1.0
2023-08-10,42.38,43.025,42.195,42.58,9092448,41.0381719444411,41.6627500686545,40.8590293816822,41.2318395798561,9389744.42530442,0.0,1.0
2023-08-11,41.42,41.9585,41.06,41.67,8627801,40.1085672944491,40.630017402804,39.759965550702,40.3506518387178,8909904.82897299,0.0,1.0
2023-08-14,41.21,41.23,39.945,40.66,12482630,39.9052162772633,39.9245830408048,38.6802684832633,39.372630279872,12890775.449652,0.0,1.0
2023-08-15,39.85,40.46,39.605,40.39,11486826,38.5882763564412,39.178962644457,38.3510335030578,39.1111789720618,11862411.5747422,0.0,1.0
2023-08-16,39.01,40.09,38.985,39.6,9967746,37.7748722876982,38.8206775189392,37.7506638332713,38.3461918121725,10293662.1068771,0.0,1.0
2023-08-17,39.62,40.35,39.59,39.99,10921000,38.365558575714,39.0724454449787,38.3365084304017,38.7238437012317,11278084.7213808,0.0,1.0
2023-08-18,38.84,39.29,38.515,39.065,12635552,37.6102547975954,38.0460069772792,37.295544890046,37.8281308874373,13048697.5512694,0.0,1.0
2023-08-21,38.73,39.265,38.45,39.05,8988321,37.5037375981171,38.0217985228523,37.2326029085361,37.8136058147812,9282212.77730669,0.0,1.0
2023-08-22,38.89,39.64,38.6101,39.54,7599099,37.6586717064492,38.3849253392555,37.3876338506859,38.2880915215479,7847567.28579435,0.0,1.0
2023-08-23,39.26,39.76,38.82,38.92,9647339,38.0169568319669,38.5011259205045,37.5908880340539,37.6877218517614,9962778.73618545,0.0,1.0
2023-08-24,38.4,39.155,38.3,38.815,8152620,37.1841859996824,37.9152813233741,37.0873521819749,37.5860463431685,8419186.80168698,0.0,1.0
2023-08-25,38.33,38.75,37.74,38.61,8446560,37.1164023272871,37.5231043616587,36.5450828028128,37.3875370168681,8722737.7789787,0.0,1.0
2023-08-28,38.96,39.18,38.43,38.66,8445668,37.7264553788444,37.9394897778009,37.2132361449946,37.4359539257219,8721816.61319063,0.0,1.0
2023-08-29,40.19,40.22,38.71,38.88,9229063,38.9175113366467,38.946561481959,37.4843708345756,37.6489883246784,9530826.33577155,0.0,1.0
2023-08-30,40.19,40.545,39.87,40.09,6656011,38.9175113366467,39.2612713895084,38.6076431199827,38.8206775189392,6873643.0697228,0.0,1.0
2023-08-31,39.91,40.34,39.6801,40.26,8605075,38.6463766470657,39.062762063208,38.4237557001562,38.985295009042,8886435.75531874,0.0,1.0
2023-09-01,41.49,41.82,40.88,40.92,10985347,40.1763509668443,40.4959025652791,39.5856646788285,39.6243982059115,11344535.6798614,0.0,1.0
2023-09-05,40.8,41.85,40.725,41.35,6393080,39.5081976246625,40.5249527105913,39.4355722613819,40.0407836220538,6602114.99593126,0.0,1.0
2023-09-06,40.41,40.465,39.69,40.13,7647774,39.1305457356032,39.1838043353424,38.4333422481092,38.8594110460222,7897833.81576536,0.0,1.0
2023-09-07,39.76,39.83,39.29,39.6,7450784,38.5011259205045,38.5689095928997,38.0460069772792,38.3461918121725,7694402.8195869,0.0,1.0
2023-09-08,39.29,39.745,39.165,39.54,6337304,38.0460069772792,38.4866008478483,37.9249647051448,38.2880915215479,6544515.28405324,0.0,1.0
2023-09-11,40.11,40.61,39.8,40.39,6583521,38.8400442824807,39.3242133710183,38.5398594475875,39.1111789720618,6798782.85898633,0.0,1.0
2023-09-12,40.06,40.56,39.8,39.86,8955091,38.791627373627,39.2757964621645,38.5398594475875,38.597959738212,9247896.25360999,0.0,1.0
2023-09-13,39.74,40.25,39.605,39.97,5233573,38.481759156963,38.9756116272712,38.3510335030578,38.7044769376902,5404695.51227278,0.0,1.0
2023-09-14,40.68,41.4,40.67,41.03,7455254,39.3919970434135,40.0892005309076,39.3823136616428,39.7309154053898,7699018.97549796,0.0,1.0
2023-09-15,40.37,40.98,40.23,40.67,11064375,39.0918122085202,39.682498496536,38.9562448637297,39.3823136616428,11426147.6640535,0.0,1.0
2023-09-18,40.19,40.43,39.665,40.41,6683066,38.9175113366467,39.1499124991448,38.4091337936823,39.1305457356032,6901582.68900097,0.0,1.0
2023-09-19,38.82,40.48,38.66,40.2,12865548,37.5908880340539,39.1983294079985,37.4359539257219,38.9271947184175,13286213.7470004,0.0,1.0
2023-09-20,38.69,39.6,38.67,39.04,7267122,37.4650040710341,38.3461918121725,37.4456373074926,37.8039224330104,7504735.60998173,0.0,1.0
2023-09-21,37.23,37.93,37.2,37.88,12888709,36.0512303325046,36.7290670564571,36.0221801871923,36.6806501476034,13310132.0438809,0.0,1.0
2023-09-22,37.15,37.97,37.1,37.86,7816752,35.9737632783386,36.7678005835401,35.9253463694848,36.6612833840618,8072336.90156787,0.0,1.0
2023-09-25,37.2,37.235,36.42,36.75,6611059,36.0221801871923,36.0560720233899,35.2668764090738,35.5864280075085,6827221.2709502,0.0,1.0
2023-09-26,36.57,37.3,36.355,36.57,11739874,35.412127135635,36.1190140048998,35.2039344275639,35.412127135635,12123733.5033729,0.0,1.0
2023-09-27,36.55,36.96,36.04,36.77,10358424,35.3927603720935,35.7897790246943,34.8989079017852,35.60579477105,10697114.1335028,0.0,1.0
2023-09-28,37.33,37.49,36.92,37.03,10314523,36.1480641502121,36.3029982585441,35.7510454976113,35.8575626970895,10651777.6993527,0.0,1.0
2023-09-29,37.29,38.22,37.02,37.97,10169391,36.1093306231291,37.0098851278089,35.8478793153188,36.7678005835401,10501900.3079249,0.0,1.0
2023-10-02,36.64,37.13,36.19,36.77,8687543,35.4799108080303,35.9543965147971,35.0441586283465,35.60579477105,8971600.21743784,0.0,1.0
2023-10-03,36.34,36.775,36.005,36.1,11198070,35.1894093549078,35.6106364619354,34.8650160655876,34.9570081924097,11564214.0990708,0.0,1.0
2023-10-04,35.86,36.55,35.45,36.55,13597461,34.7246070299117,35.3927603720935,34.3275883773109,35.3927603720935,14042058.1589297,0.0,1.0
2023-10-05,35.37,36.035,35.035,35.8,13218395,34.2501213231449,34.8940662108999,33.9257280338248,34.6665067392872,13650597.810702,0.0,1.0
2023-10-06,36.67,37.0,35.3,35.475,12692347,35.5089609533425,35.8285125517773,34.1823376507497,34.3517968317378,13107349.5814636,0.0,1.0
2023-10-09,36.83,37.16,36.24,36.33,7766170,35.6638950616745,35.9834466601093,35.0925755372002,35.179725973137,8020101.01828093,0.0,1.0
2023-10-10,37.29,37.825,37.03,37.15,11390352,36.1093306231291,36.6273915478642,35.8575626970895,35.9737632783386,11762783.1574351,0.0,1.0
2023-10-11,37.15,37.62,36.76,37.62,6235876,35.9737632783386,36.4288822215638,35.5961113892793,36.4288822215638,6439770.88545235,0.0,1.0
2023-10-12,36.07,37.0,35.615,36.97,11862187,35.0732087736587,35.977508306775,34.6307826579943,35.9483373540938,12199313.9507482,0.15,1.0
2023-10-13,35.45,36.38,35.32,36.31,9439407,34.4703424182479,35.3746419513642,34.3439349566295,35.3065763951081,9707677.80864443,0.0,1.0
2023-10-16,35.85,36.35,35.535,35.8,10920509,34.8592884539968,35.345470998683,34.5529934508446,34.8106701995282,11230873.1765038,0.0,1.0
2023-10-17,36.48,36.665,35.21,35.43,11333818,35.4718784603014,35.6517660018353,34.2369747967986,34.4508951164605,11655928.5435849,0.0,1.0
2023-10-18,35.61,36.24,35.47,35.92,12195033,34.6259208325475,35.238510838852,34.4897897200354,34.9273540102529,12541619.5349757,0.0,1.0
2023-10-19,35.23,36.0299,34.83,35.51,15584428,34.256422098586,35.0342169335749,33.8674760628371,34.5286843236102,16027342.168424,0.0,1.0
2023-10-20,33.88,35.13,33.72,34.86,16094395,32.9437292279334,34.1591855896488,32.7881508136338,33.8966470155183,16551802.5851685,0.0,1.0
2023-10-23,33.51,33.99,33.08,33.68,11470769,32.5839541448657,33.0506893877644,32.1658371564356,32.7492562100589,11796771.7325237,0.0,1.0
2023-10-24,34.42,34.58,33.4,33.63,12380719,33.4688063761945,33.624384790494,32.4769939850347,32.7006379555903,12732582.7873893,0.0,1.0
2023-10-25,33.84,34.71,33.75,34.34,10861940,32.9048346243585,33.7507922521124,32.817321766315,33.3910171690447,11170639.6277676,0.0,1.0
2023-10-26,33.71,34.16,33.425,33.68,10294366,32.7784271627401,33.2159914529576,32.501303112269,32.7492562100589,10586935.0026187,0.0,1.0
2023-10-27,33.67,34.46,33.52,34.31,10565537,32.7395325591652,33.5077009797693,32.5936777957594,33.3618462163635,10865812.7646484,0.0,1.0
2023-10-30,34.04,34.405,33.79,34.08,11163287,33.099307642233,33.4542208998539,32.8562163698899,33.1382022458079,11480551.0008657,0.0,1.0
2023-10-31,33.78,33.915,33.27,33.64,9175286,32.8464927189962,32.9777620060614,32.3505865234163,32.7103616064841,9436050.40975199,0.0,1.0
2023-11-01,33.71,33.99,33.29,33.87,9698554,32.7784271627401,33.0506893877644,32.3700338252038,32.9340055770397,9974189.84494891,0.0,1.0
2023-11-02,35.01,35.13,34.31,34.31,9225792,34.0425017789241,34.1591855896488,33.3618462163635,33.3618462163635,9487991.80558369,0.0,1.0
2023-11-03,35.15,35.99,35.075,35.65,9307338,34.1786328914362,34.995419566509,34.1057055097333,34.6648154361224,9571855.36762564,0.0,1.0
2023-11-06,35.37,35.6,35.155,35.51,7805911,34.3925532110981,34.6161971816538,34.1834947168831,34.5286843236102,8027757.35710448,0.0,1.0
2023-11-07,34.06,34.69,33.73,34.66,12611875,33.1187549440204,33.731344950325,32.7978744645276,33.7021739976438,12970308.3109879,0.0,1.0
2023-11-08,33.61,34.285,33.3,33.875,10634670,32.6811906538029,33.3375370891292,32.3797574760975,32.9388674024865,10936910.5454672,0.0,1.0
2023-11-09,33.24,34.2184,33.09,34.03,9730518,32.3214155707351,33.272777574177,32.1755608073293,33.0895839913393,10007062.2715193,0.0,1.0
2023-11-10,33.68,33.83,32.825,33.09,9924697,32.7492562100589,32.8951109734648,31.9178840586456,32.1755608073293,10206759.8975677,0.0,1.0
2023-11-13,33.43,33.93,33.375,33.61,8944481,32.5061649377159,32.992347482402,32.4526848578004,32.6811906538029,9198685.86167983,0.0,1.0
2023-11-14,35.17,35.68,34.55,34.55,11724618,34.1980801932237,34.6939863888035,33.5952138378128,33.5952138378128,12057835.198062,0.0,1.0
2023-11-15,36.0,36.38,35.29,35.48,14733404,35.0051432174027,35.3746419513642,34.3147640039483,34.4995133709291,15152131.8083427,0.0,1.0
2023-11-16,35.54,36.1,35.29,35.89,10034908,34.5578552762914,35.1023797263399,34.3147640039483,34.8981830575717,10320103.1275999,0.0,1.0
2023-11-17,36.0,36.24,35.47,35.9,8961771,35.0051432174027,35.238510838852,34.4897897200354,34.9079067084654,9216467.24872157,0.0,1.0
2023-11-20,36.65,37.095,36.075,36.16,12322920,35.6371805254947,36.0698829902653,35.0780705991056,35.1607216317022,12673141.1222867,0.0,1.0
2023-11-21,37.0,37.53,36.85,36.97,11351778,35.977508306775,36.4928618041423,35.8316535433691,35.9483373540938,11674398.9722297,0.0,1.0
2023-11-22,36.89,37.04,36.5201,36.8,7624507,35.870548146944,36.0164029103499,35.5108703003852,35.7830352889005,7841197.800429,0.0,1.0
2023-11-24,36.84,37.215,36.605,36.74,3536721,35.8219298924754,36.18656680099,35.5934240964729,35.7246933835382,3637235.6830325,0.0,1.0
2023-11-27,36.59,36.67,36.16,36.53,8251556,35.5788386201323,35.6566278272821,35.1607216317022,35.52049671477,8486067.72310876,0.0,1.0
2023-11-28,37.22,37.5,36.46,36.71,11345441,36.1914286264369,36.4636908514611,35.4524311585139,35.695522430857,11667881.8727686,0.0,1.0
2023-11-29,37.17,37.58,36.77,37.43,9792329,36.1428103719683,36.5414800586109,35.7538643362194,36.3956252952051,10070629.9588783,0.0,1.0
2023-11-30,37.32,37.47,36.93,37.27,10438954,36.2886651353741,36.43451989878,35.9094427505189,36.2400468809055,10735632.2374128,0.0,1.0
2023-12-01,39.24,39.46,37.7405,37.84,18671377,38.1556061069689,38.3695264266308,36.6975446554552,36.7942949818477,19202023.1948611,0.0,1.0
2023-12-04,37.61,38.58,37.5,38.09,15675122,36.5706510112921,37.5138451479832,36.4636908514611,37.0373862541908,16120613.7193993,0.0,1.0
2023-12-05,36.57,37.33,36.545,37.33,13057244,35.5593913183449,36.2983887862678,35.5350821911106,36.2983887862678,13428334.8329885,0.0,1.0
2023-12-06,36.25,37.18,36.2,36.87,9238992,35.2482344897457,36.152534022862,35.1996162352771,35.8511008451566,9501566.95358549,0.0,1.0
2023-12-07,36.37,36.85,36.04,36.57,10691602,35.3649183004704,35.8316535433691,35.0440378209776,35.5593913183449,10995460.570167,0.0,1.0
2023-12-08,38.15,38.4099,36.89,37.05,19549147,37.0957281595531,37.348445846281,35.870548146944,36.0261265612436,20104739.6843708,0.0,1.0
2023-12-11,37.87,38.04,37.3,37.53,8606765,36.8234659345289,36.9887679997222,36.2692178335867,36.4928618041423,8851371.87057593,0.0,1.0
2023-12-12,37.42,37.77,37.17,37.7,13640474,36.3859016443113,36.7262294255916,36.1428103719683,36.6581638693356,14028140.4064039,0.0,1.0
2023-12-13,39.19,39.23,37.14,37.49,15442472,38.1069878525003,38.1458824560752,36.1136394192871,36.4539672005674,15881351.7358678,0.0,1.0
2023-12-14,41.97,42.315,40.3,40.3,29234550,40.8101628009553,41.1456287567887,39.1863131017035,39.1863131017035,30065404.7739128,0.0,1.0
2023-12-15,41.5,41.955,40.95,40.95,23084722,40.3531512089503,40.7955773246147,39.8183504097955,39.8183504097955,23740796.7977359,0.0,1.0
2023-12-18,41.35,42.44,41.34,41.57,12242019,40.2072964455445,41.2671743929603,40.1975727946507,40.4212167652064,12589940.8913402,0.0,1.0
2023-12-19,42.18,42.615,42.0,42.03,16323198,41.0143594697235,41.4373382836004,40.8393337536365,40.8685047063176,16787108.2357937,0.0,1.0
2023-12-20,41.34,42.35,41.29,41.77,10798737,40.1975727946507,41.1796615349168,40.1489545401821,40.6156897830808,11105640.3793467,0.0,1.0
2023-12-21,42.23,42.3,41.825,41.97,7032254,41.0629777241921,41.1310432804481,40.6691698629963,40.8101628009553,7232112.7906182,0.0,1.0
2023-12-22,42.38,42.84,42.1,42.53,6984632,41.2088324875979,41.6561204287092,40.9365702625737,41.3546872510038,7183137.35894085,0.0,1.0
2023-12-26,42.83,43.08,42.51,42.6,6701020,41.6463967778155,41.8894880501585,41.3352399492163,41.4227528072598,6891465.01991941,0.0,1.0
2023-12-27,43.2,43.42,42.78,43.04,7164822,42.0061718608832,42.2200921805451,41.5977785233468,41.8505934465836,7368448.41336828,0.0,1.0
2023-12-28,43.02,43.25,42.875,42.95,5426731,41.8311461447962,42.0547901153518,41.6901532068372,41.7630805885401,5580960.3402187,0.0,1.0
2023-12-29,42.57,42.92,42.27,42.41,6509679,41.3935818545787,41.733909635859,41.101872327767,41.2380034402791,6694686.05069138,0.0,1.0
2024-01-02,42.09,42.54,41.755,41.96,9620896,40.92684661168,41.3644109018975,40.6011043067402,40.8004391500616,9894324.78104566,0.0,1.0
2024-01-03,41.37,41.69,40.59,40.97,13722976,40.2267437473319,40.537900575931,39.4682989776215,39.837797711583,14112987.1382556,0.0,1.0
2024-01-04,41.55,41.58,40.72,41.12,11897515,40.4017694634189,40.4309404161001,39.5947064392399,39.9836524749888,12235645.9832185,0.0,1.0
2024-01-05,41.41,41.97,41.1,41.25,8420593,40.2656383509068,40.8101628009553,39.9642051732014,40.1100599366072,8659908.80589497,0.0,1.0
2024-01-08,42.2,42.245,41.03,41.27,9226338,41.0338067715109,41.0775632005327,39.8961396169453,40.1295072383947,9488553.32306922,0.0,1.0
2024-01-09,41.7,41.92,41.46,41.63,9119845,40.5476242268248,40.7615445464867,40.3142566053754,40.4795586705687,9379033.75972418,0.0,1.0
2024-01-10,41.3,41.65,41.125,41.55,8167485,40.1586781910758,40.4990059723562,39.9885143004357,40.4017694634189,8399607.39980131,0.0,1.0
2024-01-11,41.03,41.59,40.605,41.59,8279732,40.0419943803512,40.5885095364076,39.6272284137012,40.5885095364076,8484028.06146691,0.15,1.0
2024-01-12,40.94,41.77,40.755,41.35,7622495,39.9541615874135,40.7641751222829,39.7736164019306,40.3542887552406,7810574.24061447,0.0,1.0
2024-01-16,38.9,40.31,38.715,40.31,16524364,37.9632849474935,39.33933203685,37.7827397620106,39.33933203685,16932090.0572499,0.0,1.0
2024-01-17,38.24,38.315,37.6,38.0,11757158,37.3191777992842,37.3923717933989,36.6945890495053,37.0849570181171,12047256.8912979,0.0,1.0
2024-01-18,38.21,38.41,37.82,38.39,10158554,37.2899002016383,37.4850841859441,36.9092914322418,37.4655657875136,10409208.5589155,0.0,1.0
2024-01-19,38.77,38.82,37.78,38.19,13539636,37.8364153576947,37.8852113537712,36.8702546353806,37.2703818032077,13873716.1741525,0.0,1.0
2024-01-22,37.48,38.2,37.47,38.09,19429016,36.5774786589218,37.280141002423,36.5677194597065,37.1727898110547,19908412.1262246,0.0,1.0
2024-01-23,38.17,38.72,37.815,38.1499,18432918,37.2508634047771,37.7876193616183,36.9044118326342,37.2312474143544,18887736.1690836,0.0,1.0
2024-01-24,39.72,40.99,39.67,40.65,26510005,38.7635392831477,40.00295758349,38.7147432870712,39.67114481017,27164119.1199942,0.0,1.0
2024-01-25,39.44,40.13,38.76,39.97,15599787,38.4902817051194,39.1636664509747,37.8266561584794,39.00751926353,15984699.8261426,0.0,1.0
2024-01-26,39.59,40.15,39.405,39.68,10135058,38.6366696933488,39.1831848494053,38.4561245078659,38.7245024862865,10385132.8130663,0.0,1.0
2024-01-29,40.23,40.29,39.01,39.74,8875489,39.2612584431276,39.3198136384194,38.0706361388618,38.7830576815782,9094484.91028949,0.0,1.0
2024-01-30,39.97,40.14,39.46,39.845,10858985,39.00751926353,39.17342565019,38.50980010355,38.8855292733388,11126922.1587182,0.0,1.0
2024-01-31,39.69,40.81,39.65,40.16,16275430,38.7342616855018,39.8272919976147,38.6952248886406,39.1929440486206,16677013.800983,0.0,1.0
2024-02-01,40.18,40.21,39.505,39.88,10854319,39.2124624470512,39.2417400446971,38.5537165000188,38.9196864705924,11122141.028733,0.0,1.0
2024-02-02,40.1,40.26,38.89,39.52,14120192,39.1343888533288,39.2905360407735,37.9535257482783,38.5683552988418,14468596.9499134,0.0,1.0
2024-02-05,38.68,39.23,37.99,39.21,16202086,37.7485825647571,38.2853385215982,37.0751978189018,38.2658201231677,16601860.0938171,0.0,1.0
2024-02-06,40.17,40.22,38.93,39.02,13064888,39.2027032478359,39.2514992439124,37.9925625451394,38.0803953380771,13387254.1299552,0.0,1.0
2024-02-07,39.2,40.115,38.91,40.1,9705246,38.2560609239524,39.1490276521518,37.9730441467088,39.1343888533288,9944715.53033836,0.0,1.0
2024-02-08,38.12,38.9,37.89,38.85,13849260,37.2020674087006,37.9632849474935,36.9776058267489,37.9144889514171,14190979.9098028,0.0,1.0
2024-02-09,37.36,37.91,37.255,37.84,15822194,36.4603682683383,36.9971242251794,36.3578966765777,36.9288098306724,16212594.5489508,0.0,1.0
2024-02-12,37.69,37.967,37.305,37.475,12932560,36.782421842443,37.0527516607066,36.4066926726542,36.5725990593142,13251661.0376525,0.0,1.0
2024-02-13,36.66,37.12,36.255,36.88,14272262,35.7772243232677,36.2261474871712,35.3819767550483,35.9919267060042,14624419.1609835,0.0,1.0
2024-02-14,37.2,37.25,36.55,36.89,9269205,36.3042210808936,36.35301707697,35.6698731318995,36.0016859052195,9497915.55179436,0.0,1.0
2024-02-15,38.25,38.35,37.36,37.36,10171026,37.3289369984994,37.4265289906524,36.4603682683383,36.4603682683383,10421988.2959871,0.0,1.0
2024-02-16,38.83,39.75,38.8,39.1,12614250,37.8949705529865,38.7928168807935,37.8656929553406,38.1584689317994,12925496.9815882,0.0,1.0
2024-02-20,38.14,38.51,38.0,38.42,10516332,37.2215858071312,37.5826761780971,37.0849570181171,37.4948433851594,10775814.4577267,0.0,1.0
2024-02-21,38.86,39.01,38.4,38.47,11345398,37.9242481506324,38.0706361388618,37.4753249867289,37.5436393812359,11625337.0278785,0.0,1.0
2024-02-22,38.67,39.04,38.51,38.625,9548466,37.7388233655418,38.0999137365077,37.5826761780971,37.694906969073,9784067.10361673,0.0,1.0
2024-02-23,38.96,39.15,38.59,38.79,10291550,38.0218401427853,38.2072649278759,37.6607497718194,37.8559337561253,10545486.1336079,0.0,1.0
2024-02-26,38.03,38.41,37.605,38.36,10433063,37.114234615763,37.4850841859441,36.699468649113,37.4362881898677,10690490.8587684,0.0,1.0
2024-02-27,38.16,38.74,37.9,38.51,6760233,37.2411042055618,37.8071377600489,36.9873650259642,37.5826761780971,6927036.58452408,0.0,1.0
2024-02-28,37.41,37.835,37.29,37.74,10166387,36.5091642644147,36.9239302310647,36.3920538738312,36.8312178385194,10417234.8322062,0.0,1.0
2024-02-29,37.81,38.41,37.75,38.18,16037470,36.8995322330265,37.4850841859441,36.8409770377347,37.2606226039924,16433182.3197821,0.0,1.0
2024-03-01,37.93,38.35,37.6001,37.94,10343150,37.01664262361,37.4265289906524,36.6946866414975,37.0264018228253,10598359.3241861,0.0,1.0
2024-03-04,38.32,38.45,37.635,38.0,9192816,37.3972513930065,37.5241209828053,36.7287462467589,37.0849570181171,9419641.71157981,0.0,1.0
2024-03-05,37.12,38.27,36.75,38.01,13885364,36.2261474871712,37.34845539693,35.8650571162053,37.0947162173324,14227974.7484197,0.0,1.0
2024-03-06,38.14,38.76,37.9244,38.18,11704346,37.2215858071312,37.8266561584794,37.0111774720495,37.2606226039924,11993141.7955458,0.0,1.0
2024-03-07,39.81,40.445,39.25,39.32,12895706,38.8513720760853,39.4710812262565,38.3048569200288,38.3731713145359,13213897.6933586,0.0,1.0
2024-03-08,39.85,40.14,39.55,39.99,7670781,38.8904088729465,39.17342565019,38.5976328964877,39.0270376619606,7860051.66077444,0.0,1.0
2024-03-11,40.42,40.67,39.78,39.78,9467825,39.4466832282182,39.6906632086006,38.8220944784394,38.8220944784394,9701436.34855067,0.0,1.0
2024-03-12,40.36,40.78,39.8,40.675,8791734,39.3881280329265,39.7980143999688,38.84161287687,39.6955428082082,9008663.31965246,0.0,1.0
2024-03-13,43.41,43.76,41.53,41.55,25592559,42.3646837935911,42.7062557661264,40.5299543411159,40.5494727395465,26224035.8408639,0.0,1.0
2024-03-14,43.32,43.825,42.93,43.69,15651197,42.2768510006535,42.7696905610258,41.896242231257,42.6379413716194,16037378.3286158,0.0,1.0
2024-03-15,44.61,44.9,43.5,43.64,33978678,43.5357876994264,43.8188044766699,42.4525165865288,42.5891453755429,34817075.9202772,0.0,1.0
2024-03-18,44.48,45.47,44.37,44.96,14482216,43.4089181096276,44.3750788319417,43.3015669182594,43.8773596719617,14839553.6155307,0.0,1.0
2024-03-19,44.33,44.47,43.355,43.68,13528587,43.2625301213982,43.3991589104123,42.311008197907,42.6281821724041,13862394.5485188,0.0,1.0
2024-03-20,46.01,46.46,43.925,44.29,20140757,44.9020755895676,45.3412395542558,42.8672825531788,43.223493324537,20637714.7916365,0.0,1.0
2024-03-21,46.24,46.4,45.47,46.39,17023936,45.1265371715193,45.282684358964,44.3750788319417,45.2729251597487,17443988.6146819,0.0,1.0
2024-03-22,45.1,46.1,45.08,46.1,14514972,44.0139884609758,44.9899083825052,43.9944700625452,44.9899083825052,14873117.8448054,0.0,1.0
2024-03-25,45.35,46.485,45.21,45.45,7754774,44.2579684413582,45.365637552294,44.121339652344,44.3555604335111,7946117.12387962,0.0,1.0
2024-03-26,44.73,45.49,44.61,45.49,10489981,43.6528980900099,44.3945972303723,43.5357876994264,44.3945972303723,10748813.2669336,0.0,1.0
2024-03-27,45.88,45.94,44.535,44.94,10700012,44.7752059997687,44.8337611950605,43.4625937053117,43.8578412735311,10964026.621397,0.0,1.0
2024-03-28,47.02,47.19,45.96,46.2,20168968,45.8877547103123,46.0536610969723,44.8532795934911,45.0875003746582,20666621.8765086,0.0,1.0
2024-04-01,47.33,47.81,47.215,47.53,10073606,46.1902898859864,46.6587314483205,46.0780590950105,46.3854738702923,10322164.531915,0.0,1.0
2024-04-02,48.38,48.835,47.31,47.85,21431882,47.2150058035922,47.6590493678881,46.1707714875558,46.6977682451817,21960697.3146049,0.0,1.0
2024-04-03,49.61,49.75,48.64,48.705,19659434,48.4153873070734,48.5520160960875,47.4687449831899,47.5321797780893,20144515.5143375,0.0,1.0
2024-04-04,49.18,50.245,48.86,49.99,24791827,47.9957417408158,49.0350964572446,47.6834473659263,48.7862368772546,25403546.3905152,0.0,1.0
2024-04-05,49.47,49.58,48.661,49.3,13774524,48.2787585180593,48.3861097094275,47.489239301542,48.1128521313993,14114399.8561004,0.0,1.0
2024-04-08,50.0,50.27,49.42,50.03,12421335,48.7959960764699,49.0594944552828,48.2299625219828,48.8252736741157,12727821.9513483,0.0,1.0
2024-04-09,51.3,52.03,50.505,51.45,17548045,50.0646919744581,50.7771135171745,49.2888356368422,50.2110799626875,17981029.6038428,0.0,1.0
2024-04-10,50.92,51.38,49.59,49.98,16142587,49.6938424042769,50.1427655681804,48.3958689086428,48.7764776780393,16540893.0014487,0.0,1.0
2024-04-11,50.74,51.3431,49.96,51.03,12975670,49.5181768184016,50.106754123076,48.7569592796087,49.8011935956451,13295834.7439669,0.0,1.0
2024-04-12,49.47,52.42,49.33,51.905,19983768,48.4251465062887,51.3128396979918,48.2881034395638,50.8087169882538,20414951.2037432,0.15,1.0
2024-04-15,50.02,51.05,49.67,50.7,15047067,48.9635299827079,49.9717754021839,48.6209223158957,49.6291677353717,15371732.6264224,0.0,1.0
2024-04-16,49.41,49.605,48.075,48.42,20075228,48.3664137634066,48.5572951777734,47.0596102342799,47.397323505852,20508384.6061473,0.0,1.0
2024-04-17,49.82,51.14,49.46,50.455,15795719,48.7677541731009,50.0598745165071,48.4153577158083,49.3893423686031,16136538.0449293,0.0,1.0
2024-04-18,50.16,51.04,49.675,50.82,15717467,49.1005730494328,49.9619866117036,48.6258167111359,49.7466332211359,16056597.6272065,0.0,1.0
2024-04-19,49.61,51.08,49.37,50.25,17066676,48.5621895730136,50.001141773625,48.3272586014852,49.1886721637559,17434918.067008,0.0,1.0
2024-04-22,48.95,49.41,47.8,48.22,20147930,47.9161294013105,48.3664137634066,46.7904184960703,47.201547696245,20582655.2733416,0.0,1.0
2024-04-23,47.99,48.685,47.1,47.45,19439603,46.976405515197,47.6567264535813,46.1052031624459,46.4478108292581,19859044.9341255,0.0,1.0
2024-04-24,48.24,48.46,47.375,48.23,11838342,47.2211252772057,47.4364786677734,46.3743949006555,47.2113364867254,12093774.020156,0.0,1.0
2024-04-25,49.4,49.66,47.99,48.94,15974749,48.3566249729262,48.6111335254153,46.976405515197,47.9063406108302,16319430.9164841,0.0,1.0
2024-04-26,50.5,50.72,49.535,49.94,19037059,49.4333919257647,49.6487453163324,48.488773644411,48.8852196588651,19447815.3743468,0.0,1.0
2024-04-29,52.41,52.52,50.78,51.25,24485643,51.3030509075114,51.4107276027953,49.7074780592145,50.1675512117909,25013961.6831659,0.0,1.0
2024-04-30,49.94,51.2,49.9,50.5,17226580,48.8852196588651,50.1186072593892,48.8460644969437,49.4333919257647,17598272.2631377,0.0,1.0
2024-05-01,49.91,51.4,49.375,50.15,19249218,48.8558532874241,50.3143830689961,48.3321529967254,49.0907842589525,19664552.0594622,0.0,1.0
2024-05-02,48.78,49.39,48.2201,49.37,24389392,47.7497199631446,48.3468361824459,47.2016455841498,48.3272586014852,24915633.9069271,0.0,1.0
2024-05-03,50.45,50.55,49.1375,50.0,14498117,49.3844479733629,49.4823358781664,48.0996692228171,48.9439524017472,14810938.1124301,0.0,1.0
2024-05-06,50.99,51.505,50.5403,51.2,10951975,49.9130426593018,50.4171653690398,49.4728407514005,50.1186072593892,11188282.1702902,0.0,1.0
2024-05-07,51.39,51.46,50.81,51.0,13121502,50.3045942785158,50.3731158118782,49.7368444306555,49.9228314497822,13404620.3423608,0.0,1.0
2024-05-08,49.96,50.7099,49.425,50.2,14197740,48.9047972398258,49.6388586379472,48.3810969491271,49.1397282113542,14504079.9764806,0.0,1.0
2024-05-09,51.08,51.35,49.7,50.07,10234480,50.001141773625,50.2654391165944,48.6502886873367,49.0124739351097,10455306.016147,0.0,1.0
2024-05-10,51.59,52.0,51.35,51.665,14535008,50.5003700881228,50.9017104978171,50.2654391165944,50.5737860167254,14848625.0974299,0.0,1.0
2024-05-13,52.04,52.5,51.77,51.985,9210530,50.9408656597385,51.3911500218346,50.6765683167691,50.8870273120966,9409262.58304305,0.0,1.0
2024-05-14,53.48,53.655,52.33,52.33,17714085,52.3504514889088,52.5217553223149,51.2247405836686,51.2247405836686,18096295.9985304,0.0,1.0
2024-05-15,53.61,54.09,52.135,53.81,17286797,52.4777057651534,52.9475677082101,51.0338591693018,52.6734815747604,17659788.5455843,0.0,1.0
2024-05-16,52.04,54.05,51.905,53.81,14800481,50.9408656597385,52.9084125462887,50.8087169882538,52.6734815747604,15119826.1212264,0.0,1.0
2024-05-17,54.23,54.345,52.545,52.73,17946540,53.084610774935,53.197181865459,51.4351995789961,51.6162922028826,18333766.6037769,0.0,1.0
2024-05-20,54.86,55.235,53.38,54.0,15774437,53.701304575197,54.0683842182101,52.2525635841053,52.859468593887,16114796.8501997,0.0,1.0
2024-05-21,54.32,54.95,53.59,54.88,18146859,53.1727098892582,53.7894036895202,52.4581281841927,53.7208821561577,18538407.821098,0.0,1.0
2024-05-22,51.23,52.75,50.6,51.81,26299715,50.1479736308302,51.6358697838433,49.5312798305682,50.7157234786905,26867175.3193569,0.0,1.0
2024-05-23,51.2,51.97,50.81,51.89,16864783,50.1186072593892,50.872344126376,49.7368444306555,50.7940338025333,17228668.8880054,0.0,1.0
2024-05-24,51.53,52.075,51.285,51.505,9650037,50.4416373452407,50.9751264264197,50.2018119784721,50.4171653690398,9858252.681342,0.0,1.0
2024-05-28,53.63,53.89,52.28,53.06,14922050,52.4972833461141,52.7517918986031,51.1757966312669,51.9393222887341,15244018.1756422,0.0,1.0
2024-05-29,52.77,53.2,52.4,52.73,11570863,51.655447364804,52.076365355459,51.2932621170311,51.6162922028826,11820523.7135558,0.0,1.0
2024-05-30,52.31,52.655,51.41,51.51,13160407,51.2051630027079,51.54287627428,50.3241718594765,50.42205976428,13444364.7827777,0.0,1.0
2024-05-31,52.73,53.29,51.21,52.74,18379947,51.6162922028826,52.1644644697822,50.1283960498695,51.626080993363,18776525.0843778,0.0,1.0
2024-06-03,52.04,53.15,51.51,53.15,10249413,50.9408656597385,52.0274214030573,50.42205976428,52.0274214030573,10470561.2205872,0.0,1.0
2024-06-04,49.7,51.05,48.41,51.03,24814647,48.6502886873367,49.9717754021839,47.3875347153717,49.9521978212232,25350064.4944994,0.0,1.0
2024-06-05,50.49,50.61,49.66,50.0,12639532,49.4236031352843,49.5410686210485,48.6111335254153,48.9439524017472,12912251.0338466,0.0,1.0
2024-06-06,51.25,51.28,49.9007,50.665,11009064,50.1675512117909,50.1969175832319,48.8467497122773,49.5949069686905,11246602.9609074,0.0,1.0
2024-06-07,49.27,49.8,48.825,49.65,16056425,48.2293706966817,48.7481765921402,47.7937695203062,48.601344734935,16402869.2127312,0.0,1.0
2024-06-10,50.0,50.22,49.401,49.51,11052270,48.9439524017472,49.1593057923149,48.3576038519743,48.4643016682101,11290741.2025898,0.0,1.0
2024-06-11,49.34,49.44,48.28,48.91,10672882,48.2978922300442,48.3957801348476,47.2602804391271,47.8769742393891,10903167.2722236,0.0,1.0
2024-06-12,49.2,51.27,48.92,50.86,10109894,48.1608491633193,50.1871287927516,47.8867630298695,49.7857883830573,10328031.8649124,0.0,1.0
2024-06-13,47.99,49.11,47.61,49.11,12397753,46.976405515197,48.0727500489961,46.6044314769437,48.0727500489961,12665255.2477121,0.0,1.0
2024-06-14,48.11,49.19,47.38,47.705,8370169,47.0938710009612,48.1510603728389,46.3792892958957,46.697424986507,8550769.38954075,0.0,1.0
2024-06-17,47.26,47.49,46.57,47.355,11361421,46.2618238101315,46.4869659911795,45.5863972669874,46.3548173196948,11606562.6522577,0.0,1.0
2024-06-18,47.69,47.92,46.88,47.16,9008925,46.6827418007865,46.9078839818345,45.8898497718782,46.163935905328,9203307.61812198,0.0,1.0
2024-06-20,49.36,49.54,48.22,48.49,14675801,48.3174698110048,48.4936680396511,47.201547696245,47.4658450392145,14992455.9417847,0.0,1.0
2024-06-21,49.56,49.82,48.21,49.09,19076620,48.5132456206118,48.7677541731009,47.1917589057647,48.0531724680354,19488229.9690605,0.0,1.0
2024-06-24,50.38,50.72,49.355,49.47,11347428,49.3159264400005,49.6487453163324,48.3125754157647,48.4251465062887,11592267.7298891,0.0,1.0
2024-06-25,49.88,50.03,49.465,49.96,8024783,48.826486915983,48.9733187731883,48.4202521110485,48.9047972398258,8197931.10916961,0.0,1.0
2024-06-26,49.47,49.99,49.0,49.86,8416214,48.4251465062887,48.9341636112669,47.9650733537123,48.8069093350223,8597807.88739443,0.0,1.0
2024-06-27,48.32,49.69,48.17,49.65,8987908,47.2994356010485,48.6404998968564,47.1526037438433,48.601344734935,9181837.14121047,0.0,1.0
2024-06-28,48.6,49.49,48.335,49.2,12546132,47.5735217344983,48.4447240872494,47.314118786769,48.1608491633193,12816835.7726992,0.0,1.0
2024-07-01,48.41,49.69,48.23,49.12,6817332,47.3875347153717,48.6404998968564,47.2113364867254,48.0825388394765,6964427.33521111,0.0,1.0
2024-07-02,48.71,48.79,47.7,47.88,8470170,47.6811984297821,47.7595087536249,46.6925305912668,46.8687288199131,8652928.07829884,0.0,1.0
2024-07-03,50.65,51.16,49.41,49.41,8913699,49.5802237829699,50.0794520974677,48.3664137634066,48.3664137634066,9106026.95797183,0.0,1.0
2024-07-05,51.52,51.84,51.03,51.11,8300639,50.4318485547603,50.7450898501315,49.9521978212232,50.030508145066,8479739.16354954,0.0,1.0
2024-07-08,51.13,51.3797,50.53,51.11,9030843,50.0500857260267,50.294511824321,49.4627582972057,50.030508145066,9225698.53561481,0.0,1.0
2024-07-09,50.8,51.795,50.645,51.06,9350079,49.7270556401752,50.7010402929699,49.5753293877298,49.9815641926643,9551822.58601801,0.0,1.0
2024-07-10,51.59,51.97,50.75,50.94,9197107,50.5003700881228,50.872344126376,49.6781116877734,49.8640987069001,9395549.95937729,0.0,1.0
2024-07-11,51.51,51.94,50.935,51.635,8219486,50.42205976428,50.842977754935,49.8592043116599,50.5444196452843,8396835.15190181,0.0,1.0
2024-07-12,51.28,51.97,51.11,51.95,8004113,50.1969175832319,50.872344126376,50.030508145066,50.8527665454154,8176815.11936322,0.0,1.0
2024-07-15,50.42,51.03,49.7,50.61,9112889,49.5019134591271,50.1008061051023,48.7950237786319,49.68845379148,9281901.0675088,0.15,1.0
2024-07-16,50.07,50.17,48.64,49.47,11035781,49.1582865311086,49.2564656533996,47.7543250823472,48.5692117973625,11240455.9569082,0.0,1.0
2024-07-17,48.5,50.075,48.37,49.96,12056630,47.6168743111397,49.1631954872231,47.4892414521614,49.0502894965885,12280238.1185109,0.0,1.0
2024-07-18,45.92,48.03,45.53,47.91,17498875,45.0838529560317,47.155432436372,44.7009543790967,47.0376174896228,17823417.6387645,0.0,1.0
2024-07-19,45.9,46.3,45.47,45.68,9670969,45.0642171315735,45.4569336207375,44.6420469057221,44.8482230625333,9850331.49036978,0.0,1.0
2024-07-22,46.01,46.14,45.46,45.85,12381406,45.1722141660936,45.2998470250719,44.632228993493,45.015127570428,12611037.5720213,0.0,1.0
2024-07-23,45.27,45.495,43.54,45.0,18792728,44.4456886611401,44.6665916862949,42.7471898455057,44.1806050309544,19141267.0652087,0.0,1.0
2024-07-24,44.18,45.76,44.12,45.59,18533950,43.3755362281681,44.9267663603661,43.3166287547935,44.7598618524714,18877689.6426758,0.0,1.0
2024-07-25,44.53,45.255,43.27,44.02,16904618,43.7191631561867,44.4309617927965,42.4821062153199,43.2184496325025,17218139.2596824,0.0,1.0
2024-07-26,45.0,45.5,44.37,45.44,10390517,44.1806050309544,44.6715006424094,43.562076560521,44.6125931690348,10583224.577219,0.0,1.0
2024-07-29,44.38,44.81,44.13,44.49,9192636,43.5718944727501,43.9940646986015,43.3264466670226,43.6798915072702,9363127.09412129,0.0,1.0
2024-07-30,43.85,44.23,43.49,43.89,11608714,43.0515451246078,43.4246257893136,42.6981002843602,43.0908167735242,11824014.8507245,0.0,1.0
2024-07-31,45.41,46.37,45.12,46.01,13050798,44.5831394323475,45.5256590063412,44.2984199777036,45.1722141660936,13292844.4413228,0.0,1.0
2024-08-01,43.63,45.44,43.18,45.12,12260051,42.8355510555676,44.6125931690348,42.393745005258,44.2984199777036,12487431.8632228,0.0,1.0
2024-08-02,41.97,43.28,41.63,43.28,17152432,41.2057776255368,42.491924127549,40.8719686097474,42.491924127549,17470549.3385437,0.0,1.0
2024-08-05,40.87,40.975,39.08,40.0,26149093,40.1258072803357,40.2288953587413,38.3684009913266,39.2716489164039,26634066.7850872,0.0,1.0
2024-08-06,41.04,41.865,40.32,40.7,11307894,40.2927117882304,41.1026895471312,39.5858221077351,39.958902772441,11517615.6968308,0.0,1.0
2024-08-07,39.52,41.65,39.49,41.59,14519946,38.8003891294071,40.8916044342056,38.7709353927198,40.832696960831,14789239.9740159,0.0,1.0
2024-08-08,41.04,41.36,39.91,40.0,10231441,40.2927117882304,40.6068849795616,39.183287706342,39.2716489164039,10421198.2764251,0.0,1.0
2024-08-09,41.05,41.66,40.68,41.61,9181998,40.3025297004595,40.9014223464347,39.9392669479828,40.8523327852892,9352291.79660409,0.0,1.0
2024-08-12,41.56,41.95,41.21,41.64,8945710,40.8032432241437,41.1861418010786,40.4596162961251,40.8817865219765,9111621.48453954,0.0,1.0
2024-08-13,41.89,42.08,41.1,41.54,7439350,41.127234327704,41.3137746600569,40.351619261605,40.7836073996855,7577323.80001244,0.0,1.0
2024-08-14,41.91,42.17,41.38,42.17,9124711,41.1468701521622,41.4021358701188,40.6265208040198,41.4021358701188,9293942.32406531,0.0,1.0
2024-08-15,43.58,44.075,43.22,43.35,12988353,42.7864614944221,43.2724481497626,42.4330166541744,42.5606495131527,13229241.3060096,0.0,1.0
2024-08-16,43.44,43.71,43.05,43.3,8973128,42.6490107232146,42.9140943534004,42.2661121462797,42.5115599520072,9139547.99209045,0.0,1.0
2024-08-19,44.25,44.4,43.591,43.99,10891904,43.4442616137718,43.5915302972083,42.7972611978741,43.1889958958152,11093910.5441538,0.0,1.0
2024-08-20,43.53,44.64,43.39,44.44,9390393,42.7373719332766,43.8271601907068,42.5999211620691,43.6308019461247,9564551.79153691,0.0,1.0
2024-08-21,43.89,44.12,43.47,44.03,7041684,43.0908167735242,43.3166287547935,42.6784644599019,43.2282675447316,7172282.49314346,0.0,1.0
2024-08-22,43.3,43.69,43.01,43.6,7143483,42.5115599520072,42.8944585289422,42.2268404973633,42.8060973188803,7275969.50686341,0.0,1.0
2024-08-23,44.66,44.82,43.6,43.7,11801118,43.846796015165,44.0038826108306,42.8060973188803,42.9042764411713,12019987.2688011,0.0,1.0
2024-08-26,45.19,46.01,44.96,45.6,11046763,44.3671453633073,45.1722141660936,44.141333382038,44.7696797647005,11251641.6344166,0.0,1.0
2024-08-27,45.23,45.6,44.82,44.97,6755678,44.4064170122237,44.7696797647005,44.0038826108306,44.1511512942671,6880972.08689206,0.0,1.0
2024-08-28,43.87,44.31,43.535,44.05,9080058,43.071180949066,43.5031690871464,42.7422808893911,43.2479033691898,9248461.16782962,0.0,1.0
2024-08-29,43.83,44.195,43.475,43.88,8612580,43.0319093001496,43.3902630965118,42.6833734160165,43.0809988612951,8772313.09368575,0.0,1.0
2024-08-30,44.28,44.32,43.52,43.89,7811563,43.4737153504591,43.5129869993755,42.7275540210475,43.0908167735242,7956440.04317536,0.0,1.0
2024-09-03,41.36,42.39,40.85,42.36,18808962,40.6068849795616,41.618129939159,40.1061714558775,41.5886762024717,19157802.1488611,0.0,1.0
2024-09-04,41.61,42.13,41.0,41.33,9571999,40.8523327852892,41.3628642212024,40.253440139314,40.5774312428743,9749525.9446585,0.0,1.0
2024-09-05,41.4,42.32,41.3,42.09,7371470,40.646156628478,41.5494045535553,40.547977506187,41.323592572286,7508184.86454835,0.0,1.0
2024-09-06,40.0,41.4,39.73,41.13,13200142,39.2716489164039,40.646156628478,39.0065652862182,40.3810729982923,13444958.2477157,0.0,1.0
2024-09-09,40.4,40.87,40.18,40.62,8663357,39.6643654055679,40.1258072803357,39.4483713365277,39.8803594746082,8824031.82860121,0.0,1.0
2024-09-10,40.41,40.44,39.335,40.29,9559469,39.674183317797,39.7036370544843,38.6187577531687,39.5563683710478,9736763.55718997,0.0,1.0
2024-09-11,41.3,41.405,40.274,40.9,13306410,40.547977506187,40.6510655845926,39.5406597114813,40.155261017023,13553197.1456812,0.0,1.0
2024-09-12,41.81,42.29,41.59,41.78,11414970,41.0486910298712,41.519950816868,40.832696960831,41.0192372931839,11626677.5803569,0.0,1.0
2024-09-13,42.66,43.04,42.06,42.14,10831602,41.8832135693448,42.2562942340506,41.2941388355987,41.3726821334315,11032490.15396,0.0,1.0
2024-09-16,42.89,43.69,42.685,43.23,11120248,42.1090255506141,42.8944585289422,41.9077583499175,42.4428345664035,11326489.5229342,0.0,1.0
2024-09-17,43.13,43.51,42.83,42.91,6921327,42.3446554441125,42.7177361088184,42.0501180772395,42.1286613750723,7049693.29373785,0.0,1.0
2024-09-18,43.92,44.97,43.04,43.17,11573717,43.1202705102115,44.1511512942671,42.2562942340506,42.3839270930289,11788368.7793569,0.0,1.0
2024-09-19,45.14,45.85,44.99,45.7,16920494,44.3180558021618,45.015127570428,44.1707871187253,44.8678588869915,17234309.7036929,0.0,1.0
2024-09-20,44.53,44.872,44.355,44.68,16304203,43.7191631561867,44.0549357544219,43.5473496921774,43.8664318396232,16606588.6713401,0.0,1.0
2024-09-23,45.14,45.7678,44.82,45.0,15471562,44.3180558021618,44.9344243319048,44.0038826108306,44.1806050309544,15758505.1067591,0.0,1.0
2024-09-24,48.72,48.98,47.54,48.18,26361607,47.83286838018,48.0881340981366,46.674354737146,47.3027011198085,26850522.1729955,0.0,1.0
2024-09-25,48.31,48.98,48.14,48.75,12454829,47.4303339787868,48.0881340981366,47.2634294708921,47.8623221168673,12685822.3106569,0.0,1.0
2024-09-26,51.91,52.61,50.8,51.085,32403097,50.9647823812632,51.6520362373002,49.874994123833,50.1548046223623,33004060.5822029,0.0,1.0
2024-09-27,51.34,52.06,51.15,51.24,15967707,50.4051613842044,51.1120510646997,50.2186210518515,50.3069822619134,16263851.8530147,0.0,1.0
2024-09-30,49.92,50.51,49.44,50.21,14994809,49.0110178476721,49.590274669189,48.5397580606752,49.295737302316,15272910.0139583,0.0,1.0
2024-10-01,50.38,50.725,49.54,50.55,9102058,49.4626418102107,49.8013597821147,48.6379371829662,49.6295463181054,9270869.19051982,0.0,1.0
2024-10-02,50.82,51.45,50.35,50.86,10744242,49.8946299482912,50.5131584187245,49.4331880735234,49.9339015972076,10943509.9329502,0.0,1.0
2024-10-03,49.77,50.05,49.28,49.64,10383903,48.8637491642356,49.1386507066504,48.3826714650096,48.7361163052572,10576487.9107611,0.0,1.0
2024-10-04,50.55,51.12,49.98,50.61,11510330,49.6295463181054,50.1891673151642,49.0699253210467,49.68845379148,11723806.173254,0.0,1.0
2024-10-07,50.79,51.19,50.04,50.42,8895482,49.8651762116039,50.2578927007679,49.1288327944213,49.5019134591271,9060461.93164486,0.0,1.0
2024-10-08,48.59,48.97,48.045,48.97,13040397,47.7052355212017,48.0783161859075,47.1701593047156,48.0783161859075,13282250.5393227,0.0,1.0
2024-10-09,48.87,48.96,47.71,48.02,6977030,47.9801370636165,48.0684982736784,46.8412592450408,47.1456145241429,7106429.38864292,0.0,1.0
2024-10-10,49.54,49.825,48.5101,48.915,6959947,48.6379371829662,48.9177476814956,47.6267904024911,48.0243176686474,7089029.559024,0.0,1.0
2024-10-11,50.03,50.28,49.37,49.47,6415228,49.1190148821922,49.3644626879197,48.4710326750715,48.5692117973625,6534207.93576135,0.0,1.0
2024-10-14,48.86,49.0,47.56,47.92,13573484,47.9703191513874,48.1077699225948,46.6939905616042,47.0474354018519,13825224.4298612,0.0,1.0
2024-10-15,47.28,48.14,47.09,47.985,11854965,46.5663577026259,47.4133768994165,46.3792255544978,47.2607164627857,12036645.6139728,0.15,1.0
2024-10-16,47.97,48.07,47.33,47.81,7360397,47.245942872144,47.3444334764219,46.6156030047649,47.0883579052992,7473197.11759152,0.0,1.0
2024-10-17,47.95,48.395,47.62,48.26,8317625,47.2262447512884,47.6645279403253,46.901225757171,47.5315656245501,8445094.90115916,0.0,1.0
2024-10-18,48.18,49.1,48.16,48.82,8823005,47.4527731411277,48.3588867004851,47.4330750202721,48.0831130085067,8958219.98928802,0.0,1.0
2024-10-21,47.94,48.7,47.675,48.43,10150413,47.2163956908606,47.9649242833732,46.9553955895239,47.6989996518226,10305970.8836308,0.0,1.0
2024-10-22,48.53,50.12,47.635,50.0,14468604,47.7974902561006,49.3634908641204,46.9159993478127,49.2453021389868,14690339.3537568,0.0,1.0
2024-10-23,47.92,48.12,47.27,47.51,10849181,47.196697570005,47.3936787785609,46.5565086421981,46.7928860924653,11015447.6962898,0.0,1.0
2024-10-24,46.84,48.2,46.65,47.99,10171720,46.1329990438029,47.4724712619833,45.9458668956747,47.2656409929996,10327604.4192926,0.0,1.0
2024-10-25,46.6,47.2,46.515,47.0,8528919,45.8966215935357,46.4875652192036,45.8129045798994,46.2905840106476,8659627.04008651,0.0,1.0
2024-10-28,46.73,46.97,46.53,46.86,6446415,46.0246593790971,46.2610368293642,45.8276781705411,46.1526971646584,6545208.0909221,0.0,1.0
2024-10-29,46.57,47.56,46.53,47.49,8471919,45.8670744122523,46.8421313946043,45.8276781705411,46.7731879716097,8601753.49933827,0.0,1.0
2024-10-30,45.97,46.35,45.565,46.28,9017135,45.2761307865845,45.6503950828408,44.8772438392587,45.5814516598462,9155325.08517321,0.0,1.0
2024-10-31,45.02,45.57,44.715,45.41,9481378,44.3404700459437,44.8821683694726,44.0400737028959,44.7245834026278,9626682.73741155,0.0,1.0
2024-11-01,45.59,46.17,45.3,45.6,7733517,44.9018664903282,45.4731119951404,44.6162437379221,44.911715550756,7852035.28467894,0.0,1.0
2024-11-04,46.27,46.725,45.6269,45.97,9147844,45.5716025994184,46.0197348488832,44.9382095233068,45.2761307865845,9288037.23671114,0.0,1.0
2024-11-05,46.99,47.0,46.42,46.87,5991473,46.2807349502198,46.2905840106476,45.7193385058354,46.1625462250862,6083293.9790785,0.0,1.0
2024-11-06,46.87,47.225,44.92,45.28,12911738,46.1625462250862,46.5121878702731,44.2419794416658,44.5965456170665,13109613.9521682,0.0,1.0
2024-11-07,48.58,49.21,48.19,48.24,12733385,47.8467355582396,48.4672263651908,47.4626222015555,47.5118675036945,12928527.643167,0.0,1.0
2024-11-08,46.36,46.9,45.475,46.52,16197353,45.6602441432686,46.1920934063696,44.7886022954085,45.8178291101133,16445581.909809,0.0,1.0
2024-11-11,44.9,45.63,44.715,45.54,12737228,44.2222813208102,44.9412627320394,44.0400737028959,44.8526211881892,12932429.5382037,0.0,1.0
2024-11-12,43.6,44.12,42.92,43.98,18145254,42.9419034651965,43.454054607442,42.2721673561063,43.3161677614528,18423335.0308096,0.0,1.0
2024-11-13,43.12,43.872,43.09,43.75,11931876,42.4691485646622,43.2097979088326,42.4396013833788,43.0896393716135,12114735.2962971,0.0,1.0
2024-11-14,43.27,43.57,42.71,43.47,11905728,42.6168844710792,42.9123562839131,42.0653370871225,42.8138656796351,12088186.5709728,0.0,1.0
2024-11-15,42.7,43.82,42.0,43.5,12902502,42.0554880266947,43.1585827946081,41.3660537967489,42.8434128609185,13100236.4079164,0.0,1.0
2024-11-18,43.55,43.65,42.555,43.035,11887843,42.8926581630575,42.9911487673355,41.9126766504917,42.385431551026,12070027.4784065,0.0,1.0
2024-11-19,44.12,44.2,43.1301,43.55,12764425,43.454054607442,43.5328470908644,42.4790961156943,42.8926581630575,12960043.3397428,0.0,1.0
2024-11-20,43.7,44.145,43.4,44.0,8733831,43.0403940694745,43.4786772585115,42.7449222566406,43.3358658823084,8867679.37310059,0.0,1.0
2024-11-21,43.76,44.11,43.26,43.77,8872131,43.0994884320413,43.4442055470142,42.6070354106514,43.1093374924691,9008098.85881079,0.0,1.0
2024-11-22,43.72,43.76,43.37,43.68,9109792,43.0600921903301,43.0994884320413,42.7153750753572,43.0206959486189,9249402.07929793,0.0,1.0
2024-11-25,44.38,44.61,43.85,43.85,13286781,43.7101301785647,43.936658568404,43.1881299758914,43.1881299758914,13490404.5897619,0.0,1.0
2024-11-26,43.48,44.08,43.12,43.96,11820979,42.8237147400629,43.4146583657308,42.4691485646622,43.2964696405972,12002138.769133,0.0,1.0
2024-11-27,43.76,44.23,43.51,43.61,7050424,43.0994884320413,43.5623942721477,42.8532619213463,42.9517525256243,7158473.69572566,0.0,1.0
2024-11-29,44.2,44.52,43.57,43.62,6512473,43.5328470908644,43.8480170245539,42.9123562839131,42.9616015860521,6612278.44802292,0.0,1.0
2024-12-02,43.64,44.39,42.66,44.19,14413035,42.9812997069077,43.7199792389925,42.0160917849836,43.5229980304365,14633918.7434789,0.0,1.0
2024-12-03,43.83,44.83,43.545,44.66,12218846,43.1684318550358,44.1533378978156,42.8877336328436,43.985903870543,12406103.1908326,0.0,1.0
2024-12-04,43.04,44.24,42.81,43.93,18548231,42.3903560812399,43.5722433325755,42.1638276914005,43.2669224593138,18832487.7646711,0.0,1.0
2024-12-05,42.79,43.3485,42.45,43.12,11873569,42.1441295705449,42.6941995954374,41.8092615159998,42.4691485646622,12055534.7254128,0.0,1.0
2024-12-06,42.07,43.07,42.03,43.07,9471072,41.4349972197435,42.4199032625232,41.3956009780323,42.4199032625232,9616218.79511415,0.0,1.0
2024-12-09,43.73,44.75,43.69,43.75,18310002,43.0699412507579,44.0745454143932,43.0305450090467,43.0896393716135,18590607.839427,0.0,1.0
2024-12-10,42.67,43.72,42.59,43.54,10835510,42.0259408454114,43.0600921903301,41.947148361989,42.8828091026297,11001567.1844377,0.0,1.0
2024-12-11,43.0,43.115,42.4,42.805,7338962,42.3509598395287,42.4642240344483,41.7600162138608,42.1589031611866,7451433.62029435,0.0,1.0
2024-12-12,42.08,42.73,41.975,42.6,10184737,41.4448462801713,42.0850352079781,41.3414311456794,41.9569974224168,10340820.908414,0.0,1.0
2024-12-13,41.59,41.785,41.1,41.73,9669335,40.9622423192092,41.1542989975513,40.4796383582472,41.1001291651984,9817520.23036623,0.0,1.0
2024-12-16,40.74,41.52,40.5,41.288,10232786,40.1250721828465,40.8932988962147,39.8886947325793,40.6648006942898,10389606.2726142,0.0,1.0
2024-12-17,40.62,40.79,40.07,40.15,11734125,40.0068834577129,40.1743174849854,39.465185134184,39.5439776176064,11913953.7075865,0.0,1.0
2024-12-18,38.71,40.62,38.57,40.43,12500970,38.1257129160036,40.0068834577129,37.9878260700144,39.8197513095847,12692550.8190792,0.0,1.0
2024-12-19,38.24,39.22,37.665,38.74,15766453,37.6628070758971,38.6280149978213,37.0964861012988,38.155260097287,16008078.2482578,0.0,1.0
2024-12-20,38.86,39.29,37.96,37.98,22372318,38.2734488224206,38.6969584208158,37.3870333839188,37.4067315047744,22715179.9544835,0.0,1.0
2024-12-23,39.25,39.34,38.555,38.92,8562506,38.6575621791047,38.7462037229548,37.9730524793727,38.3325431849873,8693728.77014107,0.0,1.0
2024-12-24,39.22,39.39,38.81,39.37,3962496,38.6280149978213,38.7954490250938,38.2242035202816,38.7757509042382,4023222.34597779,0.0,1.0
2024-12-26,39.19,39.32,38.92,39.04,6127846,38.5984678165379,38.7265056020992,38.3325431849873,38.4507319101209,6221756.93298129,0.0,1.0
2024-12-27,38.86,39.18,38.56,38.9,7892478,38.2734488224206,38.5886187561101,37.9779770095866,38.3128450641317,8013432.40592246,0.0,1.0
2024-12-30,38.16,38.48,37.745,38.42,11047289,37.5840145924747,37.8991845261643,37.1752785847211,37.8400901635975,11216591.7561241,0.0,1.0
2024-12-31,38.08,38.47,37.96,38.12,9246978,37.5052221090524,37.8893354657365,37.3870333839188,37.5446183507635,9388690.49265035,0.0,1.0
2025-01-02,37.88,38.78,37.811,38.39,8791475,37.3082409004964,38.1946563389982,37.2402823835446,37.8105429823141,8926206.78332677,0.0,1.0
2025-01-03,37.71,38.19,37.185,38.0,10155209,37.1408068732239,37.6135617737581,36.6237312007645,37.42642962563,10310840.3836559,0.0,1.0
2025-01-06,38.57,39.76,38.51,38.83,18974389,37.9878260700144,39.1598642609223,37.9287317074476,38.2439016411372,19265176.7537621,0.0,1.0
2025-01-07,38.74,39.1688,38.4058,38.83,15304645,38.155260097287,38.5775878084309,37.82610449779,38.2439016411372,15539192.9130673,0.0,1.0
2025-01-08,39.74,39.825,38.31,38.76,15588975,39.1401661400667,39.223883153703,37.7317504988917,38.1749582181426,15827880.3488734,0.0,1.0
2025-01-10,38.98,40.64,38.73,40.5,11971121,38.3916375475541,40.0265815785685,38.1454110368592,39.8886947325793,12154581.7367649,0.0,1.0
2025-01-13,39.41,39.6,38.62,38.65,10418057,38.8151471459494,39.0022792940776,38.0370713721534,38.0666185534368,10577716.6018768,0.0,1.0
2025-01-14,39.5,39.835,39.04,39.71,9801890,38.9037886897996,39.2337322141308,38.4507319101209,39.1106189587833,9952106.67236416,0.0,1.0
2025-01-15,40.03,40.45,39.52,40.445,10618044,39.5735247988898,39.9887354013263,39.0693404959312,39.983792417964,10740521.6866587,0.15,1.0
2025-01-16,40.03,40.41,39.575,40.19,11793991,39.5735247988898,39.9491915344276,39.1237133129169,39.7317002664847,11930033.0746187,0.0,1.0
2025-01-17,40.22,40.81,39.87,40.09,12045611,39.7613581666587,40.3446302034148,39.4153493312949,39.6328405992379,12184555.4769366,0.0,1.0
2025-01-21,40.3,40.94,39.86,40.76,16558028,39.8404459004561,40.4731477708356,39.4054633645703,40.2952003697914,16749022.5904415,0.0,1.0
2025-01-22,39.09,40.5,39.02,40.44,15882676,38.64424392677,40.0381652349497,38.5750421596972,39.9788494346016,16065880.4974036,0.0,1.0
2025-01-23,38.5,38.7,36.46,38.11,30475404,38.0609718900139,38.2586912245075,36.0442346781794,37.6754191877514,30826933.6208895,0.0,1.0
2025-01-24,37.81,38.88,37.455,38.73,19076373,37.3788401860111,38.4366386255517,37.027888367285,38.2883491246815,19296416.3559022,0.0,1.0
2025-01-27,36.67,37.215,36.58,37.215,18550521,36.2518399793977,36.7906251658927,36.1628662788756,36.7906251658927,18764498.7249362,0.0,1.0
2025-01-28,35.84,37.0,35.46,36.88,16842913,35.4313047412493,36.5780768813121,35.0556380057115,36.4594452806159,17037193.6999889,0.0,1.0
2025-01-29,36.28,36.84,35.94,35.98,12599851,35.8662872771352,36.4199014137172,35.5301644084961,35.5697082753948,12745188.5596036,0.0,1.0
2025-01-30,36.64,36.815,36.07,36.67,11821922,36.2221820792236,36.3951864969055,35.6586819759169,36.2518399793977,11958286.2548872,0.0,1.0
2025-01-31,35.85,36.64,35.685,36.36,13387259,35.441190707974,36.2221820792236,35.2780722570168,35.9453750109326,13541679.2032898,0.0,1.0
2025-02-03,35.86,36.135,34.8901,35.365,15940389,35.4510766746987,35.7229407596274,34.4922367620721,34.9617213218271,16124259.2089725,0.0,1.0
2025-02-04,36.48,36.995,36.0301,36.0301,14490622,36.0640066116288,36.5731338979497,35.6192369686855,35.6192369686855,14657769.344728,0.0,1.0
2025-02-05,36.68,37.01,35.97,36.27,14888320,36.2617259461224,36.5879628480368,35.5598223086701,35.8564013104105,15060054.7368153,0.0,1.0
2025-02-06,37.15,37.94,36.775,37.54,13748219,36.7263663821823,37.5073577534319,36.3556426300068,37.1119190844447,13906802.8275672,0.0,1.0
2025-02-07,38.22,39.19,37.87,38.49,21531973,37.7841648217229,38.7431035940168,37.4381559863591,38.0510859232892,21780341.3663617,0.0,1.0
2025-02-10,38.46,38.91,38.4,38.88,16243406,38.0214280231152,38.4662965257258,37.9621122227671,38.4366386255517,16430771.4686623,0.0,1.0
2025-02-11,37.59,38.22,37.45,37.705,13957929,37.1613489180681,37.7841648217229,37.0229453839226,37.2750375354019,14118931.8037618,0.0,1.0
2025-02-12,37.96,38.44,37.46,37.67,10946485,37.5271296868813,38.0016560896659,37.0328313506473,37.2404366518656,11072751.2087145,0.0,1.0
2025-02-13,40.22,40.35,38.48,38.69,21444676,39.7613581666587,39.8898757340795,38.0411999565646,38.2488052577828,21692037.4073952,0.0,1.0
2025-02-14,39.47,40.8,39.28,40.53,17559189,39.0199106623078,40.3347442366901,38.8320772945389,40.0678231351238,17761731.8457748,0.0,1.0
2025-02-18,39.3,39.52,38.605,39.48,12261346,38.8518492279882,39.0693404959312,38.164774540623,39.0297966290325,12402778.950683,0.0,1.0
2025-02-19,38.57,38.96,38.19,38.95,12101232,38.1301736570867,38.5157263593492,37.7545069215489,38.5058403926245,12240818.0575714,0.0,1.0
2025-02-20,38.96,39.63,38.59,38.94,11471980,38.5157263593492,39.1780861299026,38.149945590536,38.4959544258998,11604307.7217343,0.0,1.0
2025-02-21,36.98,38.95,36.835,38.95,16151103,36.5583049478627,38.5058403926245,36.4149584303549,38.5058403926245,16337403.7661699,0.0,1.0
2025-02-24,37.11,37.44,36.94,37.19,8418379,36.6868225152836,37.013059417198,36.518761080964,36.765910249081,8515483.85145246,0.0,1.0
2025-02-25,36.76,37.23,36.02,37.19,10618881,36.3408136799198,36.8054541159797,35.6092521422935,36.765910249081,10741368.3413393,0.0,1.0
2025-02-26,37.95,38.72,37.82,38.54,16632704,37.5172437201566,38.2784631579569,37.3887261527358,38.1005157569126,16824559.9678975,0.0,1.0
2025-02-27,37.42,38.855,37.285,38.79,13147009,36.9932874837486,38.41192370874,36.8598269329654,38.3476649250296,13298657.9523683,0.0,1.0
2025-02-28,36.91,37.02,36.23,36.71,14779630,36.48910318079,36.5978488147614,35.8168574435118,36.2913838462964,14950111.0125171,0.0,1.0
2025-03-03,35.53,38.49,35.4,38.1,18101210,35.1248397727843,38.0510859232892,34.9963222053635,37.6655332210268,18310004.9839464,0.0,1.0
2025-03-04,34.9,35.62,34.262,35.4,18310704,34.5020238691295,35.2138134733064,33.871299192095,34.9963222053635,18521915.4686105,0.0,1.0
2025-03-05,38.16,38.34,36.35,36.425,29190990,37.7248490213748,37.9027964224191,35.935489044208,36.009633794643,29527704.0809057,0.0,1.0
2025-03-06,37.68,39.01,37.3,38.0,18546825,37.2503226185903,38.5651561929726,36.8746558830524,37.56667355378,18760760.0920812,0.0,1.0
2025-03-07,36.94,37.65,35.93,37.18,16969372,36.518761080964,37.2206647184162,35.5202784417714,36.7560242823563,17165111.3872742,0.0,1.0
2025-03-10,34.5,35.68,33.98,35.6,21332015,34.1065852001423,35.2731292736545,33.592514930459,35.194041539857,21578076.8781546,0.0,1.0
2025-03-11,35.88,36.22,34.57,34.76,18345220,35.470848608148,35.8069714767871,34.1757869672151,34.363620334984,18556829.6059542,0.0,1.0
2025-03-12,36.78,37.24,36.03,36.81,13995789,36.3605856133691,36.8153400827044,35.6191381090182,36.3902435135432,14157228.5136885,0.0,1.0
2025-03-13,37.58,38.735,36.73,36.73,20682687,37.1514629513435,38.2932921080439,36.3111557797458,36.3111557797458,20921258.9684007,0.0,1.0
2025-03-14,38.85,38.95,38.0,38.09,15203307,38.4069807253777,38.5058403926245,37.56667355378,37.6556472543021,15378675.0688196,0.0,1.0
2025-03-17,39.51,39.99,38.99,38.99,12880747,39.0594545292065,39.5339809319911,38.5453842595232,38.5453842595232,13029324.6565811,0.0,1.0
2025-03-18,39.84,40.31,39.275,40.12,14569882,39.3856914311209,39.8503318671808,38.8271343111765,39.6624984994119,14737943.5979977,0.0,1.0
2025-03-19,40.42,41.095,39.5249,39.8,17519016,39.9590775011523,40.6263802550681,39.0741846196263,39.3461475642222,17721095.4557092,0.0,1.0
2025-03-20,40.7,41.53,40.565,41.045,22075622,40.2358845694433,41.0564198075916,40.1024240186601,40.5769504214447,22330261.2832909,0.0,1.0
2025-03-21,40.25,40.37,39.21,39.96,22336021,39.7910160668327,39.9096476675289,38.7628755274661,39.5043230318171,22593663.9501742,0.0,1.0
2025-03-24,41.61,42.31,41.33,41.49,21356090,41.1355075413891,41.8275252121166,40.8587004730981,41.0168759406929,21602429.5799899,0.0,1.0
2025-03-25,43.01,43.27,42.0875,42.1999,20804715,42.5195428828441,42.7765780176858,41.6075624524925,41.7186807184779,21044694.5447064,0.0,1.0
2025-03-26,41.49,43.45,41.351,43.24,19433672,41.0168759406929,42.95452541873,40.8794610032199,42.7469201175117,19657836.7510448,0.0,1.0
2025-03-27,39.98,40.705,39.61,40.69,18010179,39.5240949652664,40.2408275528056,39.1583141964533,40.2259986027186,18217923.9538002,0.0,1.0
2025-03-28,38.42,40.27,38.27,39.89,20227430,37.9818841562165,39.8107880002821,37.8335946553463,39.4351212647443,20460750.6411134,0.0,1.0
2025-03-31,37.86,38.185,36.33,37.26,17462465,37.4282700196345,37.7495639381865,35.9157171107586,36.8351120161537,17663892.1476514,0.0,1.0
2025-04-01,38.13,38.13,37.195,38.06,13121248,37.6951911212008,37.6951911212008,36.7708532324433,37.6259893541281,13272599.8027534,0.0,1.0
2025-04-02,38.2,38.22,37.41,37.6,13166361,37.7643928882736,37.7841648217229,36.9834015170239,37.1712348847928,13318233.175044,0.0,1.0
2025-04-03,33.51,35.99,33.42,35.98,31999802,33.1278744943991,35.5795942421195,33.038900793877,35.5697082753948,32368915.3435212,0.0,1.0
2025-04-04,29.15,31.32,28.485,31.15,44734505,28.8175930024391,30.9628477816944,28.160176215248,30.7947863473749,45250511.4025182,0.0,1.0
2025-04-07,30.37,31.65,27.66,28.03,40398821,30.0236809428499,31.2890846836088,27.344583960462,27.7103647292751,40864815.8800191,0.0,1.0
2025-04-08,29.21,31.775,28.64,31.66,35158084,28.8769088027872,31.4126592676673,28.3134086994805,31.2989706503335,35563627.6948341,0.0,1.0
2025-04-09,33.74,34.18,28.955,29.93,38575489,33.3552517290668,33.7902342649526,28.6248166513079,29.5886984069641,39020451.9945445,0.0,1.0
2025-04-10,31.35,32.82,30.23,32.72,25658438,30.9925056818685,32.4457427903963,29.8852774087044,32.3468831231495,25954404.5762841,0.0,1.0
2025-04-11,33.35,33.74,31.85,31.92,26250027,32.9696990268043,33.3552517290668,31.4868040181024,31.5560057851752,26552817.4745626,0.0,1.0
2025-04-14,33.75,34.64,33.06,34.07,19645885,33.3651376957914,34.2449887342879,32.6830059917886,33.6814886309812,19872497.5990024,0.0,1.0
2025-04-15,33.37,33.805,32.965,33.29,18742021,33.1377604611238,33.5697330652769,32.7355790710502,33.0583172235784,18873370.8031876,0.15,1.0
2025-04-16,33.32,33.98,32.835,33.37,17261124,33.0881084376579,33.7435151474075,32.606483810039,33.1377604611238,17382095.2250455,0.0,1.0
2025-04-17,32.9,33.58,32.37,33.345,16988032,32.6710314405446,33.3462989596805,32.1447199918063,33.1129344493909,17107089.3129624,0.0,1.0
2025-04-21,32.95,33.3,32.1216,33.12,11419918,32.7206834640105,33.0682476282716,31.8980487392279,32.8895003437944,11499952.2706754,0.0,1.0
2025-04-22,34.06,34.755,33.3,33.42,19264308,33.8229583849529,34.5131215111285,33.0682476282716,33.1874124845897,19399318.1498844,0.0,1.0
2025-04-23,35.19,36.46,35.06,35.435,21643066,34.9450941152816,36.2062555113148,34.8159988542703,35.1883890302644,21794747.2119396,0.0,1.0
2025-04-24,37.63,37.81,35.27,35.57,23970933,37.3681128604162,37.5468601448934,35.024537352827,35.3224494936222,24138928.614335,0.0,1.0
2025-04-25,37.35,37.66,36.8125,37.005,10958833,37.0900615290073,37.3979040744957,36.5563022767492,36.7474625670928,11035635.8462734,0.0,1.0
2025-04-28,37.24,37.9,36.795,37.05,13380757,36.9808270773824,37.6362337871319,36.5389240685361,36.7921493882121,13474533.4288308,0.0,1.0
2025-04-29,37.17,37.5506,36.74,37.37,11269566,36.9113142445302,37.2892654471524,36.4843068427237,37.1099223383937,11348546.5579724,0.0,1.0
2025-04-30,36.03,36.17,34.45,34.89,15777364,35.7792481095083,35.9182737752127,34.2102441679867,34.6471819744864,15887936.5821255,0.0,1.0
2025-05-01,36.41,36.92,35.9,36.04,11614622,36.1566034878489,36.6630541272008,35.650152848497,35.7891785142014,11696020.8157306,0.0,1.0
2025-05-02,37.6,37.99,37.01,37.615,11932244,37.3383216463367,37.7256074293705,36.7524277694394,37.3532172533765,12015868.8076441,0.0,1.0
2025-05-05,37.35,37.69,37.17,37.69,7701041,37.0900615290073,37.4276952885753,36.9113142445302,37.4276952885753,7755012.24566716,0.0,1.0
2025-05-06,37.92,38.285,37.14,37.185,9778674,37.6560945965183,38.0185543678191,36.8815230304507,36.9262098515699,9847205.93181973,0.0,1.0
2025-05-07,37.02,37.77,36.64,37.51,11880029,36.7623581741326,37.5071385261207,36.3850027957919,37.2489480040981,11963287.8689882,0.0,1.0
2025-05-08,37.48,37.96,36.84,37.155,9814617,37.2191567900186,37.695816215291,36.5836108896554,36.8964186374904,9883400.83133345,0.0,1.0
2025-05-09,37.86,38.03,37.365,37.83,7306047,37.5965121683592,37.7653290481432,37.1049571360471,37.5667209542797,7357250.00716394,0.0,1.0
2025-05-12,39.11,40.59,38.92,40.11,15649530,38.8378127550061,40.3075126495959,38.6491350658358,39.8308532243235,15759206.6824388,0.0,1.0
2025-05-13,39.47,39.91,39.07,39.325,11879560,39.1953073239603,39.63224513046,38.7980911362334,39.0513164559093,11962815.5820931,0.0,1.0
2025-05-14,39.06,39.24,38.85,39.085,10292839,38.7881607315402,38.9669080160173,38.5796222329835,38.8129867432731,10364974.3570617,0.0,1.0
2025-05-15,38.47,38.73,37.57,38.61,13149047,38.2022668546429,38.4604573766654,37.3085304322572,38.3412925203473,13241199.5344334,0.0,1.0
2025-05-16,38.02,38.12,36.99,38.09,13552195,37.75539864345,37.8547026903818,36.732566960053,37.8249114763023,13647172.9186573,0.0,1.0
2025-05-19,38.8,38.85,37.29,37.4,11107271,38.5299702095176,38.5796222329835,37.0304791008483,37.1397135524732,11185114.1450804,0.0,1.0
2025-05-20,38.4,38.69,38.08,38.44,7848306,38.1327540217907,38.4207357578927,37.8149810716091,38.1724756405634,7903309.32373207,0.0,1.0
2025-05-21,38.01,38.69,37.84,38.12,11012426,37.7454682387568,38.4207357578927,37.5766513589729,37.8547026903818,11089604.4423739,0.0,1.0
2025-05-22,37.7,38.0569,37.35,37.68,9415423,37.4376256932684,37.7920418367678,37.0900615290073,37.4177648838821,9481409.15794842,0.0,1.0
2025-05-23,39.02,39.07,37.22,37.22,15295482,38.7484391127675,38.7980911362334,36.9609662679961,36.9609662679961,15402677.4060002,0.0,1.0
2025-05-27,39.64,40.01,39.08,39.14,11247769,39.3641242037443,39.7315491773918,38.8080215409265,38.8676039690856,11326596.797944,0.0,1.0
2025-05-28,38.89,39.52,38.7,39.4,7689498,38.6193438517562,39.2449593474262,38.4306661625859,39.1257944911081,7743388.34880026,0.0,1.0
2025-05-29,39.03,39.5,38.73,39.37,8928155,38.7583695174607,39.2250985380399,38.4604573766654,39.0960032770286,8990726.23509138,0.0,1.0
2025-05-30,38.48,38.93,37.725,38.84,17241162,38.2121972593361,38.6590654705289,37.4624517050014,38.5696918282904,17361993.3252571,0.0,1.0
2025-06-02,40.15,40.54,39.59,40.09,15316708,39.8705748430962,40.25786062613,39.3144721802785,39.8109924149372,15424052.1642864,0.0,1.0
2025-06-03,40.24,40.39,39.51,39.69,11741415,39.9599484853348,40.1089045557324,39.235028942733,39.4137762272102,11823702.4197716,0.0,1.0
2025-06-04,40.86,41.2,40.37,40.505,10979253,40.5756335763116,40.9132673358796,40.0890437463461,40.2231042097039,11056198.9558656,0.0,1.0
2025-06-05,41.69,42.61,41.48,41.98,17271403,41.3998571658451,42.3134543976172,41.1913186672885,41.6878389019472,17392446.2634146,0.0,1.0
2025-06-06,41.48,42.48,41.475,42.01,8501836,41.1913186672885,42.1843591366059,41.1863534649419,41.7176301160267,8561419.46142785,0.0,1.0
2025-06-09,42.34,42.895,41.78,41.975,9938445,42.0453334709015,42.5964709313727,41.4892308080837,41.6828736996006,10008096.6557495,0.0,1.0
2025-06-10,42.19,42.5,41.91,42.43,9460623,41.8963774005039,42.2042199459923,41.618326069095,42.13470711314,9526925.93334333,0.0,1.0
2025-06-11,41.01,41.6,40.48,41.385,13531012,40.7245896467092,41.3104835236066,40.198278197971,41.0969798227033,13625841.4617283,0.0,1.0
2025-06-12,41.18,41.675,40.25,40.4,8750119,40.8934065264932,41.3849615588054,39.969878890028,40.1188349604256,8811442.50446723,0.0,1.0
2025-06-13,40.94,41.225,40.09,40.18,9722074,40.655076813857,40.9380933476125,39.8109924149372,39.9003660571758,9790209.26174556,0.0,1.0
2025-06-16,41.91,42.325,41.57,41.615,10507954,41.618326069095,42.0304378638617,41.280692309527,41.3253791306463,10581596.9486342,0.0,1.0
2025-06-17,41.37,41.83,41.27,41.74,10291608,41.0820842156635,41.5388828315496,40.9827801687318,41.449509189311,10363734.729838,0.0,1.0
2025-06-18,41.18,41.57,41.145,41.37,6185460,40.8934065264932,41.280692309527,40.8586501100671,41.0820842156635,6228809.59146749,0.0,1.0
2025-06-20,40.22,41.33,40.16,41.235,13986871,39.9400876759484,41.0423625968908,39.8805052477894,40.9480237523057,14084895.2607273,0.0,1.0
2025-06-23,40.94,41.06,39.8509,40.05,11692357,40.655076813857,40.7742416701751,39.5735564387234,39.7712707961645,11774300.6063352,0.0,1.0
2025-06-24,42.01,42.105,40.8,40.945,10817934,41.7176301160267,41.8119689606119,40.5160511481526,40.6600420162036,10893749.3830794,0.0,1.0
2025-06-25,41.61,41.9586,41.19,41.79,7113958,41.3204139282997,41.6665878359038,40.9033369311864,41.4991612127769,7163814.78882684,0.0,1.0
2025-06-26,44.46,44.9,43.38,43.38,20484519,44.1505792658545,44.5875170723542,43.0780955589916,43.0780955589916,20628080.7609778,0.0,1.0
2025-06-27,43.87,44.22,43.54,44.085,13661038,43.5646853889572,43.9122495532183,43.2369820340824,43.7781890898605,13756778.7236199,0.0,1.0
2025-06-30,43.35,43.93,43.095,43.6,10256324,43.0483043449121,43.6242678171162,42.7950790252362,43.2965644622415,10328203.4487974,0.0,1.0
2025-07-01,44.05,44.37,43.595,43.985,9385658,43.7434326734343,44.0612056236159,43.2915992598949,43.6788850429287,9451435.55574421,0.0,1.0
2025-07-02,45.77,46.69,44.42,44.745,23271250,45.4514622806604,46.3650595124324,44.1108576470818,44.43359579961,23434342.0223294,0.0,1.0
2025-07-03,45.8,46.21,45.57,45.755,7607321,45.4812534947399,45.8884000871601,45.2528541867969,45.4365666736206,7660635.42730404,0.0,1.0
2025-07-07,45.13,45.555,44.44,45.245,19630229,44.8159163802972,45.2379585797571,44.1307184564682,44.9301160342687,19767803.6359306,0.0,1.0
2025-07-08,46.27,49.12,44.845,45.655,45174992,45.9479825153191,48.7781478528739,44.5328998465417,45.3372626266889,45491592.1312347,0.0,1.0
2025-07-09,45.59,47.03,45.02,46.735,24277027,45.2727149961832,46.7026932720004,44.7066819286723,46.4097463335517,24447167.8145062,0.0,1.0
2025-07-10,47.21,47.515,46.115,46.78,18647103,46.8814405564775,47.1843178996194,45.7940612425749,46.454433154671,18777787.5888749,0.0,1.0
2025-07-11,46.36,46.405,45.66,45.9,17122845,46.0373561575577,46.082042978677,45.3422278290355,45.5805575416717,17242847.123611,0.0,1.0
2025-07-14,45.63,45.89,45.185,45.83,11484577,45.3124366149559,45.5706271369785,44.8705336061097,45.5110447088194,11565064.4206812,0.0,1.0
2025-07-15,44.12,45.44,43.2316,45.24,20312199,43.9619015766842,45.2771715241281,43.0766850453894,45.0778881987578,20385246.9465356,0.15,1.0
2025-07-16,43.98,44.185,43.42,43.885,11377559,43.822403248925,44.0266686574295,43.2644099378882,43.7277436693741,11418475.6590746,0.0,1.0
2025-07-17,44.46,44.575,43.7,43.865,11027898,44.3006832298137,44.4152711419016,43.5434065934066,43.7078153368371,11067557.1872453,0.0,1.0
2025-07-18,44.8,44.935,44.2,44.85,13554673,44.6394648829431,44.7739811275681,44.0416149068323,44.6892857142857,13603419.1268281,0.0,1.0
2025-07-21,45.19,46.065,45.19,45.57,11250301,45.0280673674152,45.8999319159102,45.0280673674152,45.4067056856187,11290760.0062335,0.0,1.0
2025-07-22,45.8,46.26,45.155,45.61,15316077,45.6358815097946,46.0942331581462,44.9931927854754,45.4465623506928,15371157.5933829,0.0,1.0
2025-07-23,44.84,46.07,44.57,44.66,23135863,44.6793215480172,45.9049139990444,44.4102890587673,44.4999665551839,23219065.5761208,0.0,1.0
2025-07-24,44.58,45.315,44.135,44.955,13223923,44.4202532250358,45.1526194457716,43.976847826087,44.7939094601051,13271479.6638696,0.0,1.0
2025-07-25,44.89,44.96,44.18,44.57,16010956,44.7291423793598,44.7988915432394,44.0216865742953,44.4102890587673,16068535.5588588,0.0,1.0
2025-07-28,43.79,44.83,42.21,44.68,26374101,43.6330840898232,44.6693573817487,42.058745819398,44.519894887721,26468949.1215536,0.0,1.0
2025-07-29,43.23,43.95,42.675,43.9,16495778,43.0750907787864,43.7925107501195,42.5220795508839,43.7426899187769,16555101.1047711,0.0,1.0
2025-07-30,39.14,43.68,38.335,43.185,64894226,38.9997467749642,43.5234782608696,38.1976313903488,43.0302520305781,65127602.5020378,0.0,1.0
2025-07-31,40.24,40.545,38.7601,38.9,26276775,40.0958050645007,40.3997121356904,38.6212080984233,38.7606067845198,26371273.1119636,0.0,1.0
2025-08-01,40.03,40.18,39.28,39.89,15601184,39.8865575728619,40.0360200668896,39.1392451027234,39.7470592451027,15657289.9122513,0.0,1.0
2025-08-04,40.42,40.6,39.75,40.18,12727215,40.275160057334,40.4545150501672,39.6075609173435,40.0360200668896,12772985.3728123,0.0,1.0
2025-08-05,40.03,40.535,39.6,40.37,11521266,39.8865575728619,40.3897479694219,39.4580984233158,40.2253392259914,11562699.4667945,0.0,1.0
2025-08-06,39.86,40.67,39.83,40.25,9498360,39.7171667462972,40.5242642140468,39.6872742474916,40.1057692307692,9532518.57108607,0.0,1.0
2025-08-07,40.8,41.08,40.22,40.71,9660371,40.6537983755375,40.9327950310559,40.0758767319637,40.5641208791209,9695112.20474706,0.0,1.0
2025-08-08,41.87,42.18,41.08,41.38,11828736,41.7199641662685,42.0288533205925,40.9327950310559,41.2317200191113,11871275.2088228,0.0,1.0
2025-08-11,41.46,42.57,41.34,42.56,10676610,41.3114333492594,42.4174558050645,41.1918633540373,42.407491638796,10715005.8643011,0.0,1.0
2025-08-12,42.15,42.68,41.7,41.74,12574169,41.9989608217869,42.5270616340182,41.5505733397038,41.5904300047778,12619388.9796212,0.0,1.0
2025-08-13,42.74,43.09,42.19,42.645,13120807,42.5868466316292,42.9355924510272,42.038817486861,42.4921870520784,13167992.8319348,0.0,1.0
2025-08-14,42.28,42.4,41.58,42.29,11933670,42.1284949832776,42.2480649784998,41.4310033444816,42.1384591495461,11976586.5787581,0.0,1.0
2025-08-15,42.36,42.8,42.24,42.7,8885275,42.2082083134257,42.6466316292403,42.0886383182035,42.5469899665552,8917228.75809159,0.0,1.0
2025-08-18,41.75,42.4,41.39,42.14,8325013,41.6003941710464,42.2480649784998,41.2416841853798,41.9889966555184,8354951.91033324,0.0,1.0
2025-08-19,41.46,41.98,41.06,41.78,7630465,41.3114333492594,41.8295699952222,40.9128666985189,41.6302866698519,7657906.13521938,0.0,1.0
2025-08-20,41.31,41.53,41.02,41.15,5526199,41.1619708552317,41.381182513139,40.8730100334448,41.0025441949355,5546072.64780628,0.0,1.0
2025-08-21,41.72,41.75,40.96,41.105,6181217,41.5705016722408,41.6003941710464,40.8132250358337,40.9577054467272,6203446.26276672,0.0,1.0
2025-08-22,43.28,43.43,41.79,41.83,10822129,43.124911610129,43.2743741041567,41.6402508361204,41.6801075011945,10861048.188444,0.0,1.0
2025-08-25,43.69,43.845,43.35,43.42,12596795,43.5334424271381,43.6878870043001,43.1946607740086,43.2644099378882,12642096.3485975,0.0,1.0
2025-08-26,44.35,44.41,43.45,43.53,11824700,44.19107740086,44.2508623984711,43.2943024366937,43.3740157668419,11867224.6943179,0.0,1.0
2025-08-27,43.87,44.055,43.47,43.94,11201764,43.7127974199713,43.8971344959389,43.3142307692308,43.7825465838509,11242048.4545673,0.0,1.0
2025-08-28,44.37,44.5577,43.9105,44.115,9253890,44.211005733397,44.398033134257,43.7531522933588,43.9569194935499,9287169.39343084,0.0,1.0
2025-08-29,44.4,44.725,44.1,44.33,7370962,44.2408982322026,44.5647336359293,43.9419732441472,44.171149068323,7397469.89498921,0.0,1.0
2025-09-02,44.94,44.95,42.74,43.76,12166347,44.7789632107023,44.7889273769709,42.5868466316292,43.6031915910177,12210100.3457205,0.0,1.0
2025-09-03,46.21,46.295,45.11,45.25,12039757,46.0444123268036,46.129107740086,44.9483540372671,45.0878523650263,12083055.095181,0.0,1.0
2025-09-04,46.07,46.145,45.1802,45.72,8509044,45.9049139990444,45.9796452460583,45.0183024844721,45.5561681796464,8539644.73363702,0.0,1.0
2025-09-05,46.34,47.02,45.735,46.715,8069194,46.1739464882943,46.8515097945533,45.5711144290492,46.5476027233636,8098212.91872453,0.0,1.0
2025-09-08,46.66,46.75,45.5,46.525,10436370,46.4927998088868,46.5824773053034,45.3369565217391,46.3582835642618,10473901.8988252,0.0,1.0
2025-09-09,43.89,46.11,43.615,45.32,24956686,43.7327257525084,45.9447706641185,43.4587111801242,45.1576015289059,25046436.728842,0.0,1.0
2025-09-10,44.88,45.47,44.23,44.29,16678936,44.7191782130913,45.3070640229336,44.0715074056378,44.1312924032489,16738917.7885399,0.0,1.0
2025-09-11,45.92,46.155,44.8,44.87,14919181,45.7554515050167,45.9896094123268,44.6394648829431,44.7092140468227,14972834.2522177,0.0,1.0
2025-09-12,44.72,45.4975,43.93,45.2,16046306,44.559751552795,45.334465480172,43.7725824175824,45.0380315336837,16104012.6866459,0.0,1.0
2025-09-15,45.64,45.75,44.36,44.5,12670184,45.4764548494983,45.586060678452,44.2010415671285,44.3405398948877,12715749.2745145,0.0,1.0
2025-09-16,45.3,45.9,44.81,45.65,10043399,45.1376731963689,45.7355231724797,44.6494290492117,45.4864190157668,10079517.6729801,0.0,1.0
2025-09-17,45.09,46.29,44.7813,45.1,8951835,44.9284257047301,46.1241256569517,44.620831892021,44.9383898709986,8984028.12514983,0.0,1.0
2025-09-18,44.93,45.4353,44.59,45.0,13174435,44.7689990444338,45.2724883659819,44.4302173913044,44.8387482083134,13221813.6921602,0.0,1.0
2025-09-19,44.94,45.7,44.7104,45.245,21120230,44.7789632107023,45.5362398471094,44.5501859531773,45.082870281892,21196183.8360106,0.0,1.0
2025-09-22,45.16,45.38,44.54,44.83,11980805,44.9981748686097,45.217386526517,44.3803965599618,44.6693573817487,12023891.088468,0.0,1.0
2025-09-23,45.36,46.286,45.14,45.39,14308464,45.1974581939799,46.1201399904443,44.9782465360726,45.2273506927855,14359920.9551666,0.0,1.0
2025-09-24,37.67,41.99,37.66,41.83,91311739,37.5350143334926,41.8395341614907,37.5250501672241,41.6801075011945,91640119.7444258,0.0,1.0
2025-09-25,35.34,37.53,35.15,37.53,86778644,35.2133635929288,37.3955160057334,35.024044433827,37.3955160057334,87090722.5567011,0.0,1.0
2025-09-26,35.75,36.31,35.29,35.5,41515805,35.6218944099379,36.1798877209747,35.1635427615862,35.372790253225,41665106.6243107,0.0,1.0
2025-09-29,37.12,38.11,36.05,36.35,40224660,36.9869851887243,37.9734376493072,35.9208193979933,36.2197443860487,40369318.3313354,0.0,1.0
2025-09-30,39.22,39.325,37.2,37.95,38973116,39.0794601051123,39.1840838509317,37.0666985188724,37.814010989011,39113273.453848,0.0,1.0
2025-10-01,39.09,39.48,38.84,39.025,19117031,38.9499259436216,39.3385284280936,38.7008217869088,38.8851588628763,19185780.8117957,0.0,1.0
2025-10-02,38.87,39.96,38.19,39.37,23508851,38.7307142857143,39.8168084089823,38.0531509794553,39.22892259914,23593394.9379046,0.0,1.0
2025-10-03,39.67,40.35,38.92,39.65,23921637,39.5278475871954,40.2054108934544,38.7805351170569,39.5079192546584,24007665.4236394,0.0,1.0
2025-10-06,40.32,41.24,39.5604,40.19,26706833,40.1755183946488,41.0922216913521,39.4186403248925,40.0459842331582,26802877.7122992,0.0,1.0
2025-10-07,40.69,41.31,40.1601,40.71,19846763,40.5441925465839,41.1619708552317,40.0161913760153,40.5641208791209,19918137.1177175,0.0,1.0
2025-10-08,42.85,43.03,41.87,41.945,25769017,42.6964524605829,42.8758074534162,41.7199641662685,41.7946954132824,25861689.0822345,0.0,1.0
2025-10-09,43.31,44.785,42.55,44.53,23238035,43.1548041089345,44.6245186335404,42.3975274725275,44.3704323936933,23321605.0131863,0.0,1.0
2025-10-10,40.88,43.67,40.74,43.67,24243418,40.7335117056856,43.5135140946011,40.5940133779264,43.5135140946011,24330603.631743,0.0,1.0
2025-10-13,42.78,43.5,42.28,43.29,15475304,42.6267032967033,43.3441232680363,42.1284949832776,43.1348757763975,15530957.2150563,0.0,1.0
2025-10-14,41.97,42.43,40.5,41.56,16563360,41.8196058289537,42.2779574773053,40.3548733874821,41.4110750119446,16622926.1472069,0.0,1.0
2025-10-15,41.71,42.84,41.265,42.84,16028051,41.71,42.84,41.265,42.84,16028051,0.15,1.0
2025-10-16,41.7,42.04,41.21,42.02,15080993,41.7,42.04,41.21,42.02,15080993,0.0,1.0
2025-10-17,41.18,41.99,40.7084,41.6,14027524,41.18,41.99,40.7084,41.6,14027524,0.0,1.0
2025-10-20,42.19,42.215,41.4196,41.93,12617496,42.19,42.215,41.4196,41.93,12617496,0.0,1.0
2025-10-21,41.31,41.51,40.655,41.2,12932209,41.31,41.51,40.655,41.2,12932209,0.0,1.0
2025-10-22,40.78,41.2,40.12,40.65,12134357,40.78,41.2,40.12,40.65,12134357,0.0,1.0
2025-10-23,41.23,42.25,41.06,41.45,18292566,41.23,42.25,41.06,41.45,18292566,0.0,1.0
2025-10-24,41.37,41.63,40.46,41.16,10605287,41.37,41.63,40.46,41.16,10605287,0.0,1.0
2025-10-27,41.1,41.73,40.445,41.73,14374400,41.1,41.73,40.445,41.73,14374400,0.0,1.0
2025-10-28,41.17,41.95,40.5,40.59,11973797,41.17,41.95,40.5,40.59,11973797,0.0,1.0
2025-10-29,42.19,43.485,41.55,41.72,19707751,42.19,43.485,41.55,41.72,19707751,0.0,1.0
2025-10-30,41.73,42.335,40.86,41.76,11822938,41.73,42.335,40.86,41.76,11822938,0.0,1.0
2025-10-31,41.7,42.52,41.26,41.585,11939499,41.7,42.52,41.26,41.585,11939499,0.0,1.0
2025-11-03,41.18,41.59,40.432,41.57,13717228,41.18,41.59,40.432,41.57,13717228,0.0,1.0
2025-11-04,39.42,40.03,39.115,39.97,14388351,39.42,40.03,39.115,39.97,14388351,0.0,1.0
2025-11-05,40.21,40.6665,39.62,39.89,12043599,40.21,40.6665,39.62,39.89,12043599,0.0,1.0
2025-11-06,38.65,39.92,38.54,39.91,25307266,38.65,39.92,38.54,39.91,25307266,0.0,1.0
2025-11-07,39.81,40.005,38.75,39.93,17305682,39.81,40.005,38.75,39.93,17305682,0.0,1.0
2025-11-10,40.95,41.25,40.35,40.79,13890565,40.95,41.25,40.35,40.79,13890565,0.0,1.0
2025-11-11,41.07,41.34,40.45,40.825,10730746,41.07,41.34,40.45,40.825,10730746,0.0,1.0
2025-11-12,41.81,42.26,41.47,41.47,12842936,41.81,42.26,41.47,41.47,12842936,0.0,1.0
2025-11-13,40.54,41.885,40.21,41.85,10381747,40.54,41.885,40.21,41.85,10381747,0.0,1.0
2025-11-14,40.16,40.67,38.88,39.625,10358535,40.16,40.67,38.88,39.625,10358535,0.0,1.0
2025-11-17,39.0,40.03,38.87,39.99,17578464,39.0,40.03,38.87,39.99,17578464,0.0,1.0
2025-11-18,40.0,41.81,39.94,41.75,23695171,40.0,41.81,39.94,41.75,23695171,0.0,1.0
2025-11-19,41.25,42.215,40.77,40.91,19873579,41.25,42.215,40.77,40.91,19873579,0.0,1.0
2025-11-20,39.63,41.9,39.305,41.9,15648030,39.63,41.9,39.305,41.9,15648030,0.0,1.0
2025-11-21,39.87,40.3,38.85,39.83,18896923,39.87,40.3,38.85,39.83,18896923,0.0,1.0
2025-11-24,40.79,41.12,39.9,39.9,15241042,40.79,41.12,39.9,39.9,15241042,0.0,1.0
2025-11-25,41.07,41.785,40.965,41.24,11446599,41.07,41.785,40.965,41.24,11446599,0.0,1.0
2025-11-26,42.15,42.49,41.56,41.78,13339372,42.15,42.49,41.56,41.78,13339372,0.0,1.0