date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1997-11-10,25.19,25.75,25.13,25.75,947200,6.85698516061692,7.00942309987637,6.8406525242677,7.00942309987637,3479658.68980433,0.0,1.0
1997-11-11,25.31,25.44,25.13,25.19,514700,6.88965043331538,6.92503781207203,6.8406525242677,6.85698516061692,1890815.37968991,0.0,1.0
1997-11-12,25.63,25.88,25.13,25.25,344700,6.97675782717792,7.04481047863303,6.8406525242677,6.87331779696615,1266298.93409581,0.0,1.0
1997-11-13,25.88,25.94,25.56,25.56,1007700,7.04481047863303,7.06114311498226,6.95770308477049,6.95770308477049,3701913.07191282,0.0,1.0
1997-11-14,26.0,26.0,25.69,25.88,1394900,7.07747575133148,7.07747575133148,6.99309046352715,7.04481047863303,5124341.11740715,0.0,1.0
1997-11-17,26.13,26.25,25.88,25.94,706600,7.11286313008814,7.14552840278659,7.04481047863303,7.06114311498226,2595784.23798114,0.0,1.0
1997-11-18,26.06,26.38,25.94,26.0,625800,7.09380838768071,7.18091578154325,7.06114311498226,7.07747575133148,2298955.24501641,0.0,1.0
1997-11-19,26.25,26.25,26.0,26.0,342400,7.14552840278659,7.14552840278659,7.07747575133148,7.07747575133148,1257849.59394954,0.0,1.0
1997-11-20,26.5,26.63,26.19,26.19,558800,7.2135810542417,7.24896843299836,7.12919576643737,7.12919576643737,2052822.29292933,0.0,1.0
1997-11-21,26.88,26.88,26.5,26.75,640800,7.31702108445347,7.31702108445347,7.2135810542417,7.28163370569681,2354059.63727472,0.0,1.0
1997-11-24,27.0,27.0,26.5,26.63,330800,7.34968635715192,7.34968635715192,7.2135810542417,7.24896843299836,1215235.53060312,0.0,1.0
1997-11-25,27.13,27.25,26.75,26.81,1021000,7.38507373590858,7.41773900860703,7.28163370569681,7.29796634204604,3750772.29971518,0.0,1.0
1997-11-26,26.88,27.19,26.88,27.19,488700,7.31702108445347,7.40140637225781,7.31702108445347,7.40140637225781,1795301.09977552,0.0,1.0
1997-11-28,27.0,27.0,26.88,27.0,244200,7.34968635715192,7.34968635715192,7.31702108445347,7.34968635715192,897099.505965179,0.0,1.0
1997-12-01,27.38,27.38,26.94,27.0,836200,7.45312638736369,7.45312638736369,7.3333537208027,7.34968635715192,3071886.18709288,0.0,1.0
1997-12-02,27.13,27.38,27.06,27.25,437800,7.38507373590858,7.45312638736369,7.36601899350115,7.41773900860703,1608313.52871235,0.0,1.0
1997-12-03,27.13,27.25,26.88,27.25,338400,7.38507373590858,7.41773900860703,7.31702108445347,7.41773900860703,1243155.08934732,0.0,1.0
1997-12-04,27.38,27.69,27.06,27.25,1405800,7.45312638736369,7.53751167516803,7.36601899350115,7.41773900860703,5164383.64244819,0.0,1.0
1997-12-05,27.31,27.88,27.13,27.13,362500,7.43407164495626,7.58923169027391,7.38507373590858,7.38507373590858,1331689.47957566,0.0,1.0
1997-12-08,27.31,27.44,27.13,27.38,312900,7.43407164495626,7.46945902371292,7.38507373590858,7.45312638736369,1149477.62250821,0.0,1.0
1997-12-09,27.19,27.31,26.94,27.19,365300,7.40140637225781,7.43407164495626,7.3333537208027,7.40140637225781,1341975.63279721,0.0,1.0
1997-12-10,27.31,27.5,27.19,27.44,354100,7.43407164495626,7.48579166006214,7.40140637225781,7.46945902371292,1300831.01991101,0.0,1.0
1997-12-11,27.13,27.31,26.94,27.25,199600,7.38507373590858,7.43407164495626,7.3333537208027,7.41773900860703,733255.77965049,0.0,1.0
1997-12-12,27.19,27.31,27.0,27.25,680500,7.40140637225781,7.43407164495626,7.34968635715192,7.41773900860703,2499902.59545169,0.0,1.0
1997-12-15,27.5,27.56,27.19,27.19,489500,7.48579166006214,7.50212429641137,7.40140637225781,7.40140637225781,1798240.00069597,0.0,1.0
1997-12-16,27.44,27.56,27.38,27.5,310200,7.46945902371292,7.50212429641137,7.45312638736369,7.48579166006214,1139558.83190171,0.0,1.0
1997-12-17,27.44,27.56,27.31,27.56,386100,7.46945902371292,7.50212429641137,7.43407164495626,7.50212429641137,1418387.05672873,0.0,1.0
1997-12-18,27.81,27.81,27.38,27.44,1640900,7.57017694786648,7.57017694786648,7.45312638736369,7.46945902371292,6028053.15044333,0.0,1.0
1997-12-19,28.31,28.31,27.69,27.81,2164100,7.7062822507767,7.7062822507767,7.53751167516803,7.57017694786648,7950094.35241295,0.0,1.0
1997-12-22,28.63,28.81,28.31,28.31,851400,7.79338964463924,7.84238755368692,7.7062822507767,7.7062822507767,3127725.3045813,0.0,1.0
1997-12-23,28.5,28.75,28.31,28.44,493200,7.75800226588259,7.8260549173377,7.7062822507767,7.74166962953336,1811832.41745301,0.0,1.0
1997-12-24,28.63,28.69,28.44,28.56,92200,7.79338964463924,7.80972228098847,7.74166962953336,7.77433490223181,338708.331081038,0.0,1.0
1997-12-26,28.25,28.63,28.06,28.56,215300,7.68994961442748,7.79338964463924,7.63822959932159,7.77433490223181,790931.71021418,0.0,1.0
1997-12-29,28.56,28.75,28.13,28.25,280800,7.77433490223181,7.8260549173377,7.65728434172902,7.68994961442748,1031554.22307544,0.0,1.0
1997-12-30,28.81,28.81,28.5,28.63,268600,7.84238755368692,7.84238755368692,7.75800226588259,7.79338964463924,986735.984038685,0.0,1.0
1997-12-31,29.0,29.0,28.56,28.63,482900,7.89410756879281,7.89410756879281,7.77433490223181,7.79338964463924,1773994.06810231,0.0,1.0
1998-01-02,28.88,28.94,28.5,28.75,317200,7.86144229609435,7.87777493244358,7.75800226588259,7.8260549173377,1165274.21495559,0.0,1.0
1998-01-05,28.38,28.91,28.19,28.69,734200,7.72533699318413,7.86960861426897,7.67361697807825,7.80972228098847,2697176.31973642,0.0,1.0
1998-01-06,28.56,28.56,28.25,28.25,1507800,7.77433490223181,7.77433490223181,7.68994961442748,7.68994961442748,5539093.50980465,0.0,1.0
1998-01-07,28.44,28.44,28.06,28.44,724000,7.74166962953336,7.74166962953336,7.63822959932159,7.74166962953336,2659705.33300077,0.0,1.0
1998-01-08,28.38,28.44,28.06,28.31,461600,7.72533699318413,7.74166962953336,7.63822959932159,7.7062822507767,1695745.83109552,0.0,1.0
1998-01-09,28.31,28.56,28.13,28.31,863900,7.7062822507767,7.77433490223181,7.65728434172902,7.7062822507767,3173645.63146322,0.0,1.0
1998-01-12,28.75,28.75,27.88,27.88,679200,7.8260549173377,7.8260549173377,7.58923169027391,7.58923169027391,2495126.88145597,0.0,1.0
1998-01-13,28.44,28.75,28.38,28.75,1065600,7.74166962953336,7.8260549173377,7.72533699318413,7.8260549173377,3914616.02602987,0.0,1.0
1998-01-14,28.44,28.44,28.13,28.44,348700,7.74166962953336,7.74166962953336,7.65728434172902,7.74166962953336,1280993.43869802,0.0,1.0
1998-01-15,28.25,28.38,28.25,28.31,638200,7.68994961442748,7.72533699318413,7.68994961442748,7.7062822507767,2344508.20928328,0.0,1.0
1998-01-16,28.38,28.5,28.25,28.5,488700,7.72533699318413,7.75800226588259,7.68994961442748,7.75800226588259,1795301.09977552,0.0,1.0
1998-01-20,28.5,28.5,28.0,28.38,344700,7.75800226588259,7.75800226588259,7.62189696297236,7.72533699318413,1266298.93409581,0.0,1.0
1998-01-21,28.5,28.75,28.25,28.5,464300,7.75800226588259,7.8260549173377,7.68994961442748,7.75800226588259,1705664.62170201,0.0,1.0
1998-01-22,28.5,28.5,28.25,28.44,421800,7.75800226588259,7.75800226588259,7.68994961442748,7.74166962953336,1549535.51030349,0.0,1.0
1998-01-23,28.31,28.5,28.19,28.44,320800,7.7062822507767,7.75800226588259,7.67361697807825,7.74166962953336,1178499.26909758,0.0,1.0
1998-01-26,28.63,28.63,28.25,28.25,1019500,7.79338964463924,7.79338964463924,7.68994961442748,7.68994961442748,3745261.86048935,0.0,1.0
1998-01-27,28.63,28.88,28.56,28.63,415700,7.79338964463924,7.86144229609435,7.77433490223181,7.79338964463924,1527126.39078511,0.0,1.0
1998-01-28,28.94,29.0,28.5,28.56,325800,7.87777493244358,7.89410756879281,7.75800226588259,7.77433490223181,1196867.39985035,0.0,1.0
1998-01-29,29.44,29.5,28.75,28.94,1813100,8.0138802353538,8.03021287170303,7.8260549173377,7.87777493244358,6660651.57356865,0.0,1.0
1998-01-30,29.0,29.5,29.0,29.38,283500,7.89410756879281,8.03021287170303,7.89410756879281,7.99754759900457,1041473.01368193,0.0,1.0
1998-02-02,29.0,29.63,28.88,29.5,1120100,7.89410756879281,8.06560025045968,7.86144229609435,8.03021287170303,4114828.65123504,0.0,1.0
1998-02-03,29.44,29.44,28.75,28.75,2424000,8.0138802353538,8.0138802353538,7.8260549173377,7.8260549173377,8904869.78894182,0.0,1.0
1998-02-04,29.06,29.25,28.88,28.88,544800,8.0125191823247,8.06490660987603,7.96288898780238,7.96288898780238,1975893.9279577,0.375,1.0
1998-02-05,29.25,29.44,28.94,29.06,854100,8.06490660987603,8.11729403742736,7.97943238597649,8.0125191823247,3097670.71194691,0.0,1.0
1998-02-06,29.56,29.88,29.25,29.25,415100,8.15038083377557,8.23861229070413,8.06490660987603,8.06490660987603,1505494.80450669,0.0,1.0
1998-02-09,29.38,29.56,29.31,29.5,553000,8.10075063925326,8.15038083377557,8.08145000805014,8.13383743560147,2005633.88796,0.0,1.0
1998-02-10,29.25,29.44,29.13,29.25,329000,8.06490660987603,8.11729403742736,8.03181981352782,8.06490660987603,1193225.22448253,0.0,1.0
1998-02-11,29.25,29.31,29.13,29.19,407900,8.06490660987603,8.08145000805014,8.03181981352782,8.04836321170193,1479381.66889491,0.0,1.0
1998-02-12,29.38,29.44,29.0,29.19,436400,8.10075063925326,8.11729403742736,7.99597578415059,8.04836321170193,1582746.16402486,0.0,1.0
1998-02-13,29.63,29.69,29.19,29.38,241300,8.16968146497869,8.1862248631528,8.04836321170193,8.10075063925326,875152.725433543,0.0,1.0
1998-02-17,29.25,29.81,29.06,29.63,336100,8.06490660987603,8.21931165950101,8.0125191823247,8.16968146497869,1218975.67765526,0.0,1.0
1998-02-18,29.19,29.44,29.19,29.25,320700,8.04836321170193,8.11729403742736,8.04836321170193,8.06490660987603,1163122.58204118,0.0,1.0
1998-02-19,29.25,29.25,29.0,29.19,510000,8.06490660987603,8.06490660987603,7.99597578415059,8.04836321170193,1849680.43916745,0.0,1.0
1998-02-20,29.06,29.31,28.88,29.31,392600,8.0125191823247,8.08145000805014,7.96288898780238,8.08145000805014,1423891.25571989,0.0,1.0
1998-02-23,29.0,29.13,28.75,29.13,553700,7.99597578415059,8.03181981352782,7.92704495842516,8.03181981352782,2008172.66503337,0.0,1.0
1998-02-24,28.75,29.0,28.5,28.94,367100,7.92704495842516,7.99597578415059,7.85811413269972,7.97943238597649,1331407.23376151,0.0,1.0
1998-02-25,29.0,29.13,28.69,29.0,268300,7.99597578415059,8.03181981352782,7.91050156025105,7.99597578415059,973076.983977702,0.0,1.0
1998-02-26,28.81,29.0,28.63,28.88,396700,7.94358835659926,7.99597578415059,7.89395816207695,7.96288898780238,1438761.23572104,0.0,1.0
1998-02-27,28.94,28.94,28.63,28.69,452600,7.97943238597649,7.97943238597649,7.89395816207695,7.91050156025105,1641500.71915135,0.0,1.0
1998-03-02,28.88,29.13,28.81,28.94,345700,7.96288898780238,8.03181981352782,7.94358835659926,7.97943238597649,1253793.19180429,0.0,1.0
1998-03-03,29.06,29.06,28.69,28.88,368100,8.0125191823247,8.0125191823247,7.91050156025105,7.96288898780238,1335034.05815204,0.0,1.0
1998-03-04,29.31,29.31,28.81,28.94,281500,8.08145000805014,8.08145000805014,7.94358835659926,7.97943238597649,1020951.06593262,0.0,1.0
1998-03-05,29.06,29.25,28.94,29.19,389700,8.0125191823247,8.06490660987603,7.97943238597649,8.04836321170193,1413373.46498737,0.0,1.0
1998-03-06,29.69,29.69,29.06,29.06,380900,8.1862248631528,8.1862248631528,8.0125191823247,8.0125191823247,1381457.41035075,0.0,1.0
1998-03-09,29.81,29.88,29.38,29.5,419800,8.21931165950101,8.23861229070413,8.10075063925326,8.13383743560147,1522540.87914215,0.0,1.0
1998-03-10,30.25,30.31,29.75,29.81,308900,8.34062991277777,8.35717331095188,8.2027682613269,8.21931165950101,1120326.05423299,0.0,1.0
1998-03-11,29.94,30.31,29.88,30.25,279000,8.52398590920743,8.62932574843278,8.50690377311684,8.61224361234218,979971.117851918,0.975,1.0
1998-03-12,30.06,30.19,29.88,29.94,284400,8.55815018138863,8.59516147625158,8.50690377311684,8.52398590920743,998938.300778083,0.0,1.0
1998-03-13,29.94,30.06,29.75,30.06,669000,8.52398590920743,8.55815018138863,8.46989247825388,8.55815018138863,2349823.21807503,0.0,1.0
1998-03-16,30.31,30.31,29.69,29.94,275300,8.62932574843278,8.62932574843278,8.45281034216329,8.52398590920743,966975.08510621,0.0,1.0
1998-03-17,30.63,30.69,30.19,30.31,386300,8.72043047424929,8.73751261033989,8.59516147625158,8.62932574843278,1356856.0674774,0.0,1.0
1998-03-18,30.44,30.56,30.25,30.56,247600,8.66633704329574,8.70050131547693,8.61224361234218,8.70050131547693,869680.461577543,0.0,1.0
1998-03-19,30.5,30.5,30.06,30.31,455000,8.68341917938633,8.68341917938633,8.55815018138863,8.62932574843278,1598160.78359363,0.0,1.0
1998-03-20,30.81,31.0,30.31,30.5,528200,8.77167688252108,8.82577031347463,8.62932574843278,8.68341917938633,1855271.48548166,0.0,1.0
1998-03-23,30.75,30.94,30.63,30.69,261700,8.75459474643048,8.80868817738404,8.72043047424929,8.73751261033989,919205.883662533,0.0,1.0
1998-03-24,30.63,30.88,30.44,30.88,671300,8.72043047424929,8.79160604129344,8.66633704329574,8.79160604129344,2357901.83302506,0.0,1.0
1998-03-25,31.0,31.06,30.5,30.88,326700,8.82577031347463,8.84285244956523,8.68341917938633,8.79160604129344,1147514.56703305,0.0,1.0
1998-03-26,30.88,31.19,30.69,31.06,785200,8.79160604129344,8.87986374442819,8.73751261033989,8.84285244956523,2757968.89511586,0.0,1.0
1998-03-27,30.5,30.94,30.5,30.94,364100,8.68341917938633,8.80868817738404,8.68341917938633,8.80868817738404,1278879.87100317,0.0,1.0
1998-03-30,30.31,30.63,30.25,30.38,359500,8.62932574843278,8.72043047424929,8.61224361234218,8.64925490720514,1262722.6411031,0.0,1.0
1998-03-31,30.81,31.63,30.38,30.38,722600,8.77167688252108,9.00513274242589,8.64925490720514,8.64925490720514,2538090.07082364,0.0,1.0
1998-04-01,30.94,31.06,30.63,30.94,214900,8.80868817738404,8.84285244956523,8.72043047424929,8.80868817738404,754823.631635759,0.0,1.0
1998-04-02,31.25,31.25,30.88,30.94,180500,8.89694588051878,8.89694588051878,8.79160604129344,8.80868817738404,633995.651513516,0.0,1.0
1998-04-03,31.19,31.44,31.0,31.13,1067300,8.87986374442819,8.95103931147234,8.82577031347463,8.86278160833759,3748828.58094391,0.0,1.0
1998-04-06,30.94,31.56,30.81,31.38,462900,8.80868817738404,8.98520358365353,8.77167688252108,8.93395717538174,1625909.06972635,0.0,1.0
1998-04-07,30.75,30.94,30.63,30.88,397400,8.75459474643048,8.80868817738404,8.72043047424929,8.79160604129344,1395844.16571452,0.0,1.0
1998-04-08,30.56,31.06,30.38,30.63,309800,8.70050131547693,8.84285244956523,8.64925490720514,8.72043047424929,1088154.30935672,0.0,1.0
1998-04-09,31.0,31.0,30.44,30.5,459800,8.82577031347463,8.82577031347463,8.66633704329574,8.68341917938633,1615020.50175022,0.0,1.0
1998-04-13,30.81,31.19,30.63,31.19,326800,8.77167688252108,8.87986374442819,8.72043047424929,8.87986374442819,1147865.81116131,0.0,1.0
1998-04-14,31.25,31.38,30.81,30.88,528400,8.89694588051878,8.93395717538174,8.77167688252108,8.79160604129344,1855973.97373818,0.0,1.0
1998-04-15,31.81,31.88,31.13,31.25,471500,9.05637915069768,9.07630830947004,8.86278160833759,8.89694588051878,1656116.06475691,0.0,1.0
1998-04-16,31.19,31.63,31.06,31.63,426300,8.87986374442819,9.00513274242589,8.84285244956523,9.00513274242589,1497353.71878234,0.0,1.0
1998-04-17,31.5,31.5,31.0,31.25,214900,8.96812144756293,8.96812144756293,8.82577031347463,8.89694588051878,754823.63163576,0.0,1.0
1998-04-20,30.94,31.31,30.63,31.25,220100,8.80868817738404,8.91402801660938,8.72043047424929,8.89694588051878,773088.326305401,0.0,1.0
1998-04-21,30.88,30.94,30.31,30.69,400900,8.79160604129344,8.80868817738404,8.62932574843278,8.73751261033989,1408137.7102037,0.0,1.0
1998-04-22,30.75,30.94,30.69,30.75,204000,8.75459474643048,8.80868817738404,8.73751261033989,8.75459474643048,716538.021655165,0.0,1.0
1998-04-23,30.06,30.63,29.94,30.5,688400,8.55815018138863,8.72043047424929,8.52398590920743,8.68341917938633,2417964.57895792,0.0,1.0
1998-04-24,30.0,30.44,29.88,30.0,233800,8.54106804529803,8.66633704329574,8.50690377311684,8.54106804529803,821208.771877341,0.0,1.0
1998-04-27,29.56,29.86,29.31,29.75,431200,8.41579904730033,8.50120972775331,8.34462348025618,8.46989247825388,1514564.68106719,0.0,1.0
1998-04-28,29.69,29.75,29.5,29.63,353800,8.45281034216329,8.46989247825388,8.39871691120973,8.43572820607269,1242701.72579214,0.0,1.0
1998-04-29,29.63,29.75,29.44,29.63,249300,8.43572820607269,8.46989247825388,8.38163477511914,8.43572820607269,875651.611758003,0.0,1.0
1998-04-30,30.25,30.31,29.81,29.88,393000,8.61224361234218,8.62932574843278,8.48697461434448,8.50690377311684,1380389.42407098,0.0,1.0
1998-05-01,30.44,30.44,29.88,30.38,452500,8.66633704329574,8.66633704329574,8.50690377311684,8.64925490720514,1589379.68038707,0.0,1.0
1998-05-04,30.44,30.69,30.09,30.69,2110900,8.66633704329574,8.73751261033989,8.56669124943392,8.73751261033989,7414412.30348964,0.0,1.0
1998-05-05,29.81,30.0,29.69,29.94,456400,8.5937379649107,8.64851187344251,8.55914391741693,8.63121484969562,1583162.53713484,0.375,1.0
1998-05-06,30.06,30.13,29.75,29.81,717700,8.66580889718939,8.68598875822742,8.57644094116382,8.5937379649107,2489561.24649797,0.0,1.0
1998-05-07,29.63,30.06,29.56,30.0,499000,8.54184689367005,8.66580889718939,8.52166703263202,8.64851187344251,1730933.62408038,0.0,1.0
1998-05-08,29.94,30.0,29.63,29.63,245300,8.63121484969562,8.64851187344251,8.54184689367005,8.54184689367005,850897.831637107,0.0,1.0
1998-05-11,30.13,30.5,30.0,30.0,534700,8.68598875822742,8.79265373799988,8.64851187344251,8.64851187344251,1854769.95750657,0.0,1.0
1998-05-12,30.06,30.25,29.69,30.13,336100,8.66580889718939,8.72058280572119,8.55914391741693,8.68598875822742,1165865.31273229,0.0,1.0
1998-05-13,29.75,30.0,29.63,30.0,642100,8.57644094116382,8.64851187344251,8.54184689367005,8.64851187344251,2227319.5992425,0.0,1.0
1998-05-14,29.81,29.88,29.56,29.75,317300,8.5937379649107,8.61391782594874,8.52166703263202,8.57644094116382,1100651.78140422,0.0,1.0
1998-05-15,29.75,29.94,29.75,29.88,597000,8.57644094116382,8.63121484969562,8.57644094116382,8.61391782594874,2070876.50015227,0.0,1.0
1998-05-18,29.63,29.94,29.56,29.75,580500,8.54184689367005,8.63121484969562,8.52166703263202,8.57644094116382,2013641.21999731,0.0,1.0
1998-05-19,29.56,29.75,29.5,29.63,688400,8.52166703263202,8.57644094116382,8.50437000888513,8.54184689367005,2387925.26416218,0.0,1.0
1998-05-20,29.56,29.69,29.5,29.56,754000,8.52166703263202,8.55914391741693,8.50437000888513,8.52166703263202,2615478.86283888,0.0,1.0
1998-05-21,29.38,29.75,29.38,29.56,207400,8.46977596139136,8.57644094116382,8.46977596139136,8.52166703263202,719430.127523587,0.0,1.0
1998-05-22,29.31,29.56,29.13,29.31,195300,8.44959610035333,8.52166703263202,8.39770502911267,8.44959610035333,677457.588743281,0.0,1.0
1998-05-26,29.0,29.31,28.94,29.19,198700,8.36022814432776,8.44959610035333,8.34293112058087,8.41500205285956,689251.525260061,0.0,1.0
1998-05-27,28.56,28.94,28.5,28.88,758900,8.23338330351726,8.34293112058087,8.21608627977038,8.32563409683399,2632476.00664248,0.0,1.0
1998-05-28,29.13,29.38,28.75,28.81,407400,8.39770502911267,8.46977596139136,8.28815721204907,8.30545423579595,1413191.09909889,0.0,1.0
1998-05-29,29.69,29.69,29.06,29.19,283300,8.55914391741693,8.55914391741693,8.37752516807464,8.41500205285956,982712.416236414,0.0,1.0
1998-06-01,30.31,30.38,29.81,29.88,575900,8.73787982946808,8.75805969050611,8.5937379649107,8.61391782594874,1997684.71765108,0.0,1.0
1998-06-02,30.5,30.56,30.25,30.38,349700,8.79265373799988,8.80995076174677,8.72058280572119,8.75805969050611,1213041.05879941,0.0,1.0
1998-06-03,30.44,30.94,30.44,30.63,330000,8.775356714253,8.91949857881037,8.775356714253,8.8301306227848,1144705.60309925,0.0,1.0
1998-06-04,30.88,30.94,30.5,30.5,455700,8.90220155506348,8.91949857881037,8.79265373799988,8.79265373799988,1580734.37373432,0.0,1.0
1998-06-05,31.06,31.06,30.75,30.88,314400,8.95409262630414,8.95409262630414,8.86472467027857,8.90220155506348,1090592.24731637,0.0,1.0
1998-06-08,30.81,31.06,30.69,31.06,231400,8.88202169402545,8.95409262630414,8.84742764653168,8.95409262630414,802681.444112624,0.0,1.0
1998-06-09,30.94,31.19,30.75,30.88,274800,8.91949857881037,8.99156951108906,8.86472467027857,8.90220155506348,953227.574944464,0.0,1.0
1998-06-10,31.44,31.56,31.0,31.06,406800,9.06364044336775,9.09823449086151,8.93679560255726,8.95409262630414,1411109.81618416,0.0,1.0
1998-06-11,31.25,31.44,30.63,31.31,329000,9.00886653483594,9.06364044336775,8.8301306227848,9.02616355858283,1141236.79824137,0.0,1.0
1998-06-12,31.19,31.25,30.69,31.25,316100,8.99156951108906,9.00886653483594,8.84742764653168,9.00886653483594,1096489.21557476,0.0,1.0
1998-06-15,30.25,31.38,30.25,31.06,2090100,8.72058280572119,9.04634341962086,8.72058280572119,8.95409262630414,7250149.03344769,0.0,1.0
1998-06-16,30.69,30.75,30.38,30.56,614100,8.84742764653168,8.86472467027857,8.75805969050611,8.80995076174677,2130193.06322196,0.0,1.0
1998-06-17,30.63,30.69,30.44,30.69,476500,8.8301306227848,8.84742764653168,8.775356714253,8.84742764653168,1652885.51477815,0.0,1.0
1998-06-18,30.56,30.88,30.44,30.88,275500,8.80995076174677,8.90220155506348,8.775356714253,8.90220155506348,955655.738344977,0.0,1.0
1998-06-19,30.44,30.75,30.44,30.75,464600,8.775356714253,8.86472467027857,8.775356714253,8.86472467027857,1611606.73696942,0.0,1.0
1998-06-22,30.5,30.88,30.25,30.25,212800,8.79265373799988,8.90220155506348,8.72058280572119,8.72058280572119,738161.67375612,0.0,1.0
1998-06-23,30.5,30.81,30.38,30.63,307000,8.79265373799988,8.88202169402545,8.75805969050611,8.8301306227848,1064923.09136809,0.0,1.0
1998-06-24,30.31,30.69,30.13,30.69,201700,8.73787982946808,8.84742764653168,8.68598875822742,8.84742764653168,699657.939833691,0.0,1.0
1998-06-25,30.44,30.81,30.19,30.44,1055000,8.775356714253,8.88202169402545,8.70328578197431,8.775356714253,3659589.12505971,0.0,1.0
1998-06-26,30.56,30.56,30.25,30.44,140200,8.80995076174677,8.80995076174677,8.72058280572119,8.775356714253,486326.441074286,0.0,1.0
1998-06-29,30.63,30.75,30.44,30.63,538500,8.8301306227848,8.86472467027857,8.775356714253,8.8301306227848,1867951.4159665,0.0,1.0
1998-06-30,30.75,31.0,30.44,30.69,386800,8.86472467027857,8.93679560255726,8.775356714253,8.84742764653168,1341733.71902663,0.0,1.0
1998-07-01,30.94,30.94,30.63,30.81,773500,8.91949857881037,8.91949857881037,8.8301306227848,8.88202169402545,2683120.55756748,0.0,1.0
1998-07-02,30.81,30.81,30.38,30.75,398600,8.88202169402545,8.88202169402545,8.75805969050611,8.86472467027857,1382665.61634958,0.0,1.0
1998-07-06,30.38,30.5,29.0,30.38,655200,8.75805969050611,8.79265373799988,8.36022814432776,8.75805969050611,2272760.94288069,0.0,1.0
1998-07-07,30.13,30.5,30.0,30.44,1207600,8.68598875822742,8.79265373799988,8.64851187344251,8.775356714253,4188928.74637167,0.0,1.0
1998-07-08,29.94,30.19,29.94,30.0,812600,8.63121484969562,8.70328578197431,8.63121484969562,8.64851187344251,2818750.82751045,0.0,1.0
1998-07-09,29.81,30.06,29.75,30.0,381400,8.5937379649107,8.66580889718939,8.57644094116382,8.64851187344251,1323002.1727941,0.0,1.0
1998-07-10,29.5,29.75,29.13,29.63,1701300,8.50437000888513,8.57644094116382,8.39770502911267,8.54184689367005,5901477.7047053,0.0,1.0
1998-07-13,29.0,29.5,29.0,29.5,386600,8.36022814432776,8.50437000888513,8.36022814432776,8.50437000888513,1341039.95805506,0.0,1.0
1998-07-14,28.25,29.19,27.94,29.0,630200,8.14401534749169,8.41500205285956,8.05464739146612,8.36022814432776,2186040.82143377,0.0,1.0
1998-07-15,28.13,28.31,27.5,27.94,1147700,8.10942129999792,8.16131237123858,7.92780255065563,8.05464739146612,3981147.33538487,0.0,1.0
1998-07-16,28.5,28.56,27.94,28.0,486900,8.21608627977038,8.23338330351726,8.05464739146612,8.07194441521301,1688961.08530007,0.0,1.0
1998-07-17,28.5,28.75,28.31,28.75,140300,8.21608627977038,8.28815721204907,8.16131237123858,8.28815721204907,486673.321560074,0.0,1.0
1998-07-20,28.31,28.63,28.13,28.25,345700,8.16131237123858,8.2535631645553,8.10942129999792,8.14401534749169,1199165.83936791,0.0,1.0
1998-07-21,28.25,28.38,27.81,28.31,374000,8.14401534749169,8.18149223227661,8.0171705066812,8.16131237123858,1297333.01684581,0.0,1.0
1998-07-22,28.75,28.75,28.25,28.38,628200,8.28815721204907,8.28815721204907,8.14401534749169,8.18149223227661,2179103.21171802,0.0,1.0
1998-07-23,28.0,28.94,28.0,28.81,248300,8.07194441521301,8.34293112058087,8.07194441521301,8.30545423579595,861304.246210736,0.0,1.0
1998-07-24,28.06,28.25,27.81,28.0,187700,8.08924143895989,8.14401534749169,8.0171705066812,8.07194441521301,651094.67182342,0.0,1.0
1998-07-27,28.25,28.44,27.75,28.0,479200,8.14401534749169,8.1987892560235,7.99987348293432,8.07194441521301,1662251.28789442,0.0,1.0
1998-07-28,27.88,28.25,27.88,28.25,273800,8.03735036771923,8.14401534749169,8.03735036771923,8.14401534749169,949758.770086588,0.0,1.0
1998-07-29,27.88,28.06,27.81,27.88,124900,8.03735036771923,8.08924143895989,8.0171705066812,8.03735036771923,433253.726748776,0.0,1.0
1998-07-30,28.25,28.31,27.88,27.88,276200,8.14401534749169,8.16131237123858,8.03735036771923,8.03735036771923,958083.901745491,0.0,1.0
1998-07-31,27.56,28.19,27.5,28.19,234300,7.94509957440251,8.12671832374481,7.92780255065563,8.12671832374481,812740.978200466,0.0,1.0
1998-08-03,28.0,28.38,27.06,27.75,757000,8.07194441521301,8.18149223227661,7.80095770984514,7.99987348293432,2625885.27741251,0.0,1.0
1998-08-04,27.63,28.25,27.63,28.13,457400,7.96527943544055,8.14401534749169,7.96527943544055,8.10942129999792,1586631.34199271,0.0,1.0
1998-08-05,27.56,27.75,27.13,27.5,953700,8.05320597282054,8.10872517219776,7.92755725844054,8.03567359406985,3263789.86067264,0.375,1.0
1998-08-06,27.5,27.56,27.19,27.56,370300,8.03567359406985,8.05320597282054,7.94508963719124,8.05320597282054,1267255.30607851,0.0,1.0
1998-08-07,28.0,28.13,27.13,27.38,245400,8.18177675032566,8.21976357095217,7.92755725844054,8.00060883656845,839817.586042849,0.0,1.0
1998-08-10,27.88,28.13,27.81,27.88,240600,8.14671199282427,8.21976357095217,8.12625755094845,8.14671199282427,823390.836193599,0.0,1.0
1998-08-11,27.88,28.0,27.63,27.88,222900,8.14671199282427,8.18177675032566,8.07366041469636,8.14671199282427,762817.196124494,0.0,1.0
1998-08-12,28.69,28.75,27.63,27.88,609800,8.38339910595869,8.40093148470939,8.07366041469636,8.14671199282427,2086881.67876499,0.0,1.0
1998-08-13,28.75,29.06,28.44,28.88,346500,8.40093148470939,8.49151544158799,8.31034752783078,8.4389183053359,1185806.00474265,0.0,1.0
1998-08-14,28.81,29.13,28.63,28.69,191100,8.41846386346008,8.51196988346381,8.36586672720799,8.38339910595869,653989.978373221,0.0,1.0
1998-08-17,29.25,29.25,28.75,28.81,374000,8.5470346409652,8.5470346409652,8.40093148470939,8.41846386346008,1279917.59242064,0.0,1.0
1998-08-18,29.13,29.25,29.0,29.25,220400,8.51196988346381,8.5470346409652,8.47398306283729,8.5470346409652,754261.597244677,0.0,1.0
1998-08-19,28.69,29.13,28.56,29.13,636500,8.38339910595869,8.51196988346381,8.34541228533218,8.51196988346381,2178255.47480144,0.0,1.0
1998-08-20,28.94,29.0,28.56,28.63,272500,8.4564506840866,8.47398306283729,8.34541228533218,8.36586672720799,932560.277900066,0.0,1.0
1998-08-21,29.31,29.5,28.56,28.75,787200,8.5645670197159,8.62008621909311,8.34541228533218,8.40093148470939,2693986.97527681,0.0,1.0
1998-08-24,29.63,29.81,29.31,29.44,298400,8.65807303971962,8.71067017597171,8.5645670197159,8.60255384034241,1021196.28229497,0.0,1.0
1998-08-25,29.06,29.88,29.06,29.75,319600,8.49151544158799,8.73112461784753,8.49151544158799,8.69313779722102,1093747.76079582,0.0,1.0
1998-08-26,29.19,29.5,28.81,28.81,328000,8.5295022622145,8.62008621909311,8.41846386346008,8.41846386346008,1122494.57303201,0.0,1.0
1998-08-27,29.19,29.56,28.19,29.19,319800,8.5295022622145,8.63761859784381,8.23729594970287,8.5295022622145,1094432.20870621,0.0,1.0
1998-08-28,29.0,29.25,28.81,29.0,353400,8.47398306283729,8.5470346409652,8.41846386346008,8.47398306283729,1209419.45765095,0.0,1.0
1998-08-31,28.88,30.0,28.63,29.0,593900,8.4389183053359,8.76618937534892,8.36586672720799,8.47398306283729,2032468.06988935,0.0,1.0
1998-09-01,29.38,29.56,28.88,29.0,696000,8.58502146159171,8.63761859784381,8.4389183053359,8.47398306283729,2381878.72814109,0.0,1.0
1998-09-02,28.38,29.44,28.31,29.44,563300,8.29281514908008,8.60255384034241,8.27236070720427,8.60255384034241,1927747.53960039,0.0,1.0
1998-09-03,28.44,28.69,27.63,28.25,385700,8.31034752783078,8.38339910595869,8.07366041469636,8.25482832845357,1319957.79517819,0.0,1.0
1998-09-04,28.69,29.0,28.06,28.44,342200,8.38339910595869,8.47398306283729,8.19930912907636,8.31034752783078,1171090.37466937,0.0,1.0
1998-09-08,29.44,29.5,28.63,28.69,419000,8.60255384034241,8.62008621909311,8.36586672720799,8.38339910595869,1433918.37225735,0.0,1.0
1998-09-09,29.13,29.5,29.0,29.31,408400,8.51196988346381,8.62008621909311,8.47398306283729,8.5645670197159,1397642.63300692,0.0,1.0
1998-09-10,28.63,29.13,28.25,28.25,370800,8.36586672720799,8.51196988346381,8.25482832845357,8.25482832845357,1268966.42585448,0.0,1.0
1998-09-11,29.13,29.31,28.38,28.44,279700,8.51196988346381,8.5645670197159,8.29281514908008,8.31034752783078,957200.402673939,0.0,1.0
1998-09-14,29.19,29.63,29.0,29.06,212600,8.5295022622145,8.65807303971962,8.47398306283729,8.49151544158799,727568.128739648,0.0,1.0
1998-09-15,29.69,29.75,28.81,28.94,446100,8.67560541847032,8.69313779722102,8.41846386346008,8.4564506840866,1526661.06411457,0.0,1.0
1998-09-16,29.94,29.94,29.31,29.5,635600,8.74865699659823,8.74865699659823,8.5645670197159,8.62008621909311,2175175.4592047,0.0,1.0
1998-09-17,29.56,29.88,29.31,29.44,394200,8.63761859784381,8.73112461784753,8.5645670197159,8.60255384034241,1349046.83136956,0.0,1.0
1998-09-18,29.75,29.94,29.75,29.81,690200,8.69313779722102,8.74865699659823,8.69313779722102,8.71067017597171,2362029.73873991,0.0,1.0
1998-09-21,30.19,30.19,29.13,29.88,775600,8.82170857472613,8.82170857472613,8.51196988346381,8.73112461784753,2654288.99647446,0.0,1.0
1998-09-22,30.19,30.19,29.94,30.19,736900,8.82170857472613,8.82170857472613,8.74865699659823,8.82170857472613,2521848.3258149,0.0,1.0
1998-09-23,30.63,30.63,30.0,30.19,1809100,8.95027935223125,8.95027935223125,8.76618937534892,8.82170857472613,6191173.57339086,0.0,1.0
1998-09-24,29.63,30.25,29.5,30.25,367300,8.65807303971962,8.83924095347683,8.62008621909311,8.83924095347683,1256988.58742273,0.0,1.0
1998-09-25,29.75,30.0,29.56,29.63,259400,8.69313779722102,8.76618937534892,8.63761859784381,8.65807303971962,887728.939769824,0.0,1.0
1998-09-28,30.13,30.13,29.63,29.88,210100,8.80417619597544,8.80417619597544,8.65807303971962,8.73112461784753,719012.529859831,0.0,1.0
1998-09-29,30.75,30.88,30.19,30.19,2329300,8.98534410973265,9.02333093035916,8.82170857472613,8.82170857472613,7971422.58830321,0.0,1.0
1998-09-30,31.06,31.31,30.63,30.75,1036900,9.07592806661125,9.14897964473916,8.95027935223125,8.98534410973265,3548520.19139295,0.0,1.0
1998-10-01,31.06,31.44,31.0,31.13,651500,9.07592806661125,9.18696646536567,9.05839568786056,9.09638250848707,2229589.06808034,0.0,1.0
1998-10-02,32.63,32.63,31.25,31.25,1129100,9.53469197725451,9.53469197725451,9.13144726598846,9.13144726598846,3864050.67808061,0.0,1.0
1998-10-05,33.0,33.0,32.38,32.5,819000,9.64280831288382,9.64280831288382,9.46164039912661,9.496705156628,2802814.19302809,0.0,1.0
1998-10-06,32.75,32.94,32.38,32.63,986100,9.56975673475591,9.62527593413312,9.46164039912661,9.53469197725451,3374670.42215506,0.0,1.0
1998-10-07,33.63,33.63,32.63,32.81,1028600,9.82689828976615,9.82689828976615,9.53469197725451,9.58728911350661,3520115.60311195,0.0,1.0
1998-10-08,33.88,34.06,33.31,33.44,1316700,9.89994986789405,9.95254700414615,9.73339226976242,9.77137909038893,4506062.81802208,0.0,1.0
1998-10-09,32.31,34.0,31.88,34.0,1074500,9.44118595725079,9.93501462539545,9.31553724287079,9.93501462539545,3677196.3985454,0.0,1.0
1998-10-12,31.38,32.25,31.25,32.0,425700,9.16943408661498,9.42365357850009,9.13144726598846,9.35060200037219,1456847.37725526,0.0,1.0
1998-10-13,31.81,32.31,31.56,31.88,1744400,9.29508280099498,9.44118595725079,9.22203122286707,9.31553724287079,5969754.67438119,0.0,1.0
1998-10-14,32.0,32.88,31.5,31.81,2104500,9.35060200037219,9.60774355538242,9.20449884411637,9.29508280099498,7202103.13703005,0.0,1.0
1998-10-15,32.69,32.94,31.5,32.0,512900,9.55222435600521,9.62527593413312,9.20449884411637,9.35060200037219,1755266.66618328,0.0,1.0
1998-10-16,31.25,33.0,31.19,33.0,667200,9.13144726598846,9.64280831288382,9.11391488723777,9.64280831288382,2283318.22904559,0.0,1.0
1998-10-19,31.5,32.31,31.38,31.63,644000,9.20449884411637,9.44118595725079,9.16943408661498,9.24248566474288,2203922.27144089,0.0,1.0
1998-10-20,30.19,32.0,29.88,32.0,1455400,8.82170857472613,9.35060200037219,8.73112461784753,9.35060200037219,4980727.44387434,0.0,1.0
1998-10-21,30.19,30.63,29.75,30.5,335800,8.82170857472613,8.95027935223125,8.69313779722102,8.91229253160474,1149188.04153704,0.0,1.0
1998-10-22,30.5,30.75,30.06,30.31,428100,8.91229253160474,8.98534410973265,8.78372175409962,8.85677333222753,1465060.75217988,0.0,1.0
1998-10-23,29.75,30.5,29.63,30.38,341100,8.69313779722102,8.91229253160474,8.65807303971962,8.87722777410334,1167325.91116225,0.0,1.0
1998-10-26,29.44,30.06,29.44,29.81,364900,8.60255384034241,8.78372175409962,8.60255384034241,8.71067017597171,1248775.21249811,0.0,1.0
1998-10-27,29.44,29.75,29.19,29.44,482400,8.60255384034241,8.69313779722102,8.5295022622145,8.60255384034241,1650888.35984951,0.0,1.0
1998-10-28,29.81,30.0,29.56,29.63,781700,8.71067017597171,8.76618937534892,8.63761859784381,8.65807303971962,2675164.65774122,0.0,1.0
1998-10-29,29.63,29.94,29.5,29.94,205700,8.65807303971962,8.74865699659823,8.62008621909311,8.74865699659823,703954.675831353,0.0,1.0
1998-10-30,30.0,30.06,29.69,30.0,273500,8.76618937534892,8.78372175409962,8.67560541847032,8.76618937534892,935982.517451993,0.0,1.0
1998-11-02,30.44,30.69,30.06,30.06,398000,8.89476015285404,8.96781173098195,8.78372175409962,8.78372175409962,1362051.34166689,0.0,1.0
1998-11-03,30.81,31.38,30.63,30.63,501800,9.00287648848334,9.16943408661498,8.95027935223125,8.95027935223125,1717279.80715689,0.0,1.0
1998-11-04,30.56,30.81,30.06,30.5,1284600,9.0394022775473,9.11335026738326,8.89150629787539,9.02165475998667,4342917.24105588,0.375,1.0
1998-11-05,30.81,30.81,30.44,30.63,578100,9.11335026738326,9.11335026738326,9.00390724242604,9.06010771470137,1954414.18111039,0.0,1.0
1998-11-06,30.63,31.0,30.5,30.75,2598700,9.06010771470137,9.16955073965858,9.02165475998667,9.09560274982263,8785566.74009958,0.0,1.0
1998-11-09,30.63,31.0,30.56,30.81,1381800,9.06010771470137,9.16955073965858,9.0394022775473,9.11335026738326,4671526.57923947,0.0,1.0
1998-11-10,31.38,31.44,30.75,30.75,299200,9.28195168420924,9.29969920176987,9.09560274982263,9.09560274982263,1011521.74881202,0.0,1.0
1998-11-11,30.94,31.38,30.69,31.31,668900,9.15180322209795,9.28195168420924,9.077855232262,9.26124624705517,2261386.69044238,0.0,1.0
1998-11-12,31.0,31.06,30.75,31.0,1325900,9.16955073965858,9.18729825721921,9.09560274982263,9.16955073965858,4482542.40223883,0.0,1.0
1998-11-13,31.25,31.44,30.75,31.19,250500,9.24349872949454,9.29969920176987,9.09560274982263,9.22575121193391,846879.004269422,0.0,1.0
1998-11-16,31.63,31.63,30.94,31.13,778800,9.35589967404519,9.35589967404519,9.15180322209795,9.20800369437328,2632931.61087835,0.0,1.0
1998-11-17,31.56,32.25,31.0,31.44,377000,9.33519423689112,9.53929068883836,9.16955073965858,9.29969920176987,1274544.44953921,0.0,1.0
1998-11-18,31.31,31.44,30.94,31.38,153800,9.26124624705517,9.29969920176987,9.15180322209795,9.28195168420924,519960.043339868,0.0,1.0
1998-11-19,31.38,31.63,30.88,31.56,205100,9.28195168420924,9.35589967404519,9.13405570453732,9.33519423689112,693392.749603426,0.0,1.0
1998-11-20,31.06,31.5,30.75,31.5,260200,9.18729825721921,9.31744671933049,9.09560274982263,9.31744671933049,879672.322997619,0.0,1.0
1998-11-23,31.31,31.63,30.94,31.25,171600,9.26124624705517,9.35589967404519,9.15180322209795,9.24349872949454,580137.473583364,0.0,1.0
1998-11-24,31.31,31.5,30.63,31.0,1902000,9.26124624705517,9.31744671933049,9.06010771470137,9.16955073965858,6430195.07433309,0.0,1.0
1998-11-25,31.5,31.56,31.25,31.31,234700,9.31744671933049,9.33519423689112,9.24349872949454,9.26124624705517,793463.083042049,0.0,1.0
1998-11-27,31.44,31.63,31.13,31.38,76500,9.29969920176987,9.35589967404519,9.20800369437328,9.28195168420924,258627.71986671,0.0,1.0
1998-11-30,30.94,31.31,30.94,31.25,488500,9.15180322209795,9.26124624705517,9.15180322209795,9.24349872949454,1651498.57718807,0.0,1.0
1998-12-01,31.25,32.25,30.81,31.25,502000,9.24349872949454,9.53929068883836,9.11335026738326,9.24349872949454,1697138.7630469,0.0,1.0
1998-12-02,31.13,31.5,31.06,31.44,245000,9.20800369437328,9.31744671933049,9.18729825721921,9.29969920176987,828284.854475083,0.0,1.0
1998-12-03,31.19,31.38,30.81,30.94,139200,9.22575121193391,9.28195168420924,9.11335026738326,9.15180322209795,470601.02752217,0.0,1.0
1998-12-04,31.75,31.88,31.06,31.31,349400,9.39139470916645,9.42984766388115,9.18729825721921,9.26124624705517,1181235.62511671,0.0,1.0
1998-12-07,31.63,31.88,31.38,31.75,279600,9.35589967404519,9.42984766388115,9.28195168420924,9.39139470916645,945258.960454013,0.0,1.0
1998-12-08,31.94,31.94,31.38,31.63,295400,9.44759518144178,9.44759518144178,9.28195168420924,9.35589967404519,998674.881681386,0.0,1.0
1998-12-09,31.5,31.88,31.31,31.81,1385500,9.31744671933049,9.42984766388115,9.26124624705517,9.40914222672708,4684035.3709193,0.0,1.0
1998-12-10,31.25,31.5,30.81,31.5,459200,9.24349872949454,9.31744671933049,9.11335026738326,9.31744671933049,1552442.47010187,0.0,1.0
1998-12-11,31.44,31.44,30.88,31.31,166400,9.29969920176987,9.29969920176987,9.13405570453732,9.26124624705517,562557.550141444,0.0,1.0
1998-12-14,31.06,31.38,31.0,31.38,577500,9.18729825721921,9.28195168420924,9.16955073965858,9.28195168420924,1952385.72840555,0.0,1.0
1998-12-15,31.13,31.25,31.0,31.19,593600,9.20800369437328,9.24349872949454,9.16955073965858,9.22575121193391,2006815.87598534,0.0,1.0
1998-12-16,31.38,31.44,30.94,30.94,1363900,9.28195168420924,9.29969920176987,9.15180322209795,9.15180322209795,4611011.07354516,0.0,1.0
1998-12-17,31.88,31.88,31.06,31.13,370500,9.42984766388115,9.42984766388115,9.18729825721921,9.20800369437328,1252569.54523681,0.0,1.0
1998-12-18,32.0,32.19,31.44,31.69,860600,9.46534269900241,9.52154317127773,9.29969920176987,9.37364719160582,2909477.32963778,0.0,1.0
1998-12-21,31.88,32.25,31.75,32.25,671300,9.42984766388115,9.53929068883836,9.39139470916645,9.53929068883836,2269500.50126173,0.0,1.0
1998-12-22,32.0,32.13,31.75,31.75,359500,9.46534269900241,9.50379565371711,9.39139470916645,9.39139470916645,1215381.24564813,0.0,1.0
1998-12-23,32.06,32.19,31.88,32.13,337600,9.48309021656304,9.52154317127773,9.42984766388115,9.50379565371711,1141342.72192158,0.0,1.0
1998-12-24,32.13,32.25,32.0,32.25,151500,9.50379565371711,9.53929068883836,9.46534269900241,9.53929068883836,512184.307971327,0.0,1.0
1998-12-28,32.0,32.13,31.88,32.06,186400,9.46534269900241,9.50379565371711,9.42984766388115,9.48309021656304,630172.640302675,0.0,1.0
1998-12-29,31.88,32.19,31.75,31.88,230400,9.42984766388115,9.52154317127773,9.39139470916645,9.42984766388115,778925.838657384,0.0,1.0
1998-12-30,32.25,32.25,32.0,32.06,300400,9.53929068883836,9.53929068883836,9.46534269900241,9.48309021656304,1015578.65422169,0.0,1.0
1998-12-31,32.56,32.63,32.06,32.25,418300,9.63098619623495,9.65169163338902,9.48309021656304,9.53929068883836,1414169.61072215,0.0,1.0
1999-01-04,32.56,33.0,32.31,32.81,416600,9.63098619623495,9.76113465834623,9.55703820639899,9.70493418607091,1408422.32805845,0.0,1.0
1999-01-05,32.56,32.69,32.31,32.44,370000,9.63098619623495,9.66943915094965,9.55703820639899,9.59549116111369,1250879.16798278,0.0,1.0
1999-01-06,32.88,32.88,32.31,32.38,386200,9.72563962322497,9.72563962322497,9.55703820639899,9.57774364355306,1305647.39101338,0.0,1.0
1999-01-07,33.0,33.06,32.5,32.63,739900,9.76113465834623,9.77888217590686,9.61323867867432,9.65169163338902,2501420.26051475,0.0,1.0
1999-01-08,32.94,33.19,32.75,33.06,603500,9.7433871407856,9.81733513062156,9.68718666851028,9.77888217590686,2040285.34561515,0.0,1.0
1999-01-11,32.75,32.75,32.31,32.69,804600,9.68718666851028,9.68718666851028,9.55703820639899,9.66943915094965,2720155.07718633,0.0,1.0
1999-01-12,32.88,33.13,32.31,32.56,375400,9.72563962322497,9.79958761306093,9.55703820639899,9.63098619623495,1269135.24232631,0.0,1.0
1999-01-13,32.38,33.0,32.25,32.5,444400,9.57774364355306,9.76113465834623,9.53929068883836,9.61323867867432,1502407.30338256,0.0,1.0
1999-01-14,32.06,32.5,31.81,32.38,409400,9.48309021656304,9.61323867867432,9.40914222672708,9.57774364355306,1384080.8956004,0.0,1.0
1999-01-15,32.63,32.63,31.75,32.25,376300,9.65169163338902,9.65169163338902,9.39139470916645,9.53929068883836,1272177.92138357,0.0,1.0
1999-01-19,32.06,32.38,31.63,32.38,619500,9.48309021656304,9.57774364355306,9.35589967404519,9.57774364355306,2094377.41774414,0.0,1.0
1999-01-20,31.63,32.13,31.56,32.13,1187300,9.35589967404519,9.50379565371711,9.33519423689112,9.50379565371711,4013969.8274215,0.0,1.0
1999-01-21,32.0,32.06,31.63,31.81,309500,9.46534269900241,9.48309021656304,9.35589967404519,9.40914222672708,1046343.52024505,0.0,1.0
1999-01-22,31.75,31.88,31.63,31.75,569500,9.39139470916645,9.42984766388115,9.35589967404519,9.39139470916645,1925339.69234106,0.0,1.0
1999-01-25,31.88,31.94,31.5,31.81,278500,9.42984766388115,9.44759518144178,9.31744671933049,9.40914222672708,941540.130495145,0.0,1.0
1999-01-26,31.75,31.94,31.56,31.94,340900,9.39139470916645,9.44759518144178,9.33519423689112,9.44759518144178,1152499.21179819,0.0,1.0
1999-01-27,31.31,31.88,31.13,31.81,643900,9.26124624705517,9.42984766388115,9.20800369437328,9.40914222672708,2176867.82774084,0.0,1.0
1999-01-28,31.44,31.5,30.94,31.06,926700,9.29969920176987,9.31744671933049,9.15180322209795,9.18729825721921,3132945.20262065,0.0,1.0
1999-01-29,31.06,31.31,30.69,31.25,998800,9.18729825721921,9.26124624705517,9.077855232262,9.24349872949454,3376697.60265189,0.0,1.0
1999-02-01,30.44,31.0,30.19,30.75,295600,9.00390724242604,9.16955073965858,8.92995925259008,9.09560274982263,999351.032582998,0.0,1.0
1999-02-02,30.19,30.19,29.5,30.19,387700,8.92995925259008,8.92995925259008,8.72586280064284,8.92995925259008,1310718.52277547,0.0,1.0
1999-02-03,30.25,30.56,29.81,29.81,9611300,9.05862875490465,9.15146098346731,8.92686688210603,8.92686688210603,32095566.875128,0.375,1.0
1999-02-04,30.06,30.5,29.75,30.13,470600,9.00173158255979,9.1334934553584,8.90889935399713,9.02269369868684,1571501.64612854,0.0,1.0
1999-02-05,30.38,30.44,30.0,30.31,500800,9.0975583991406,9.1155259272495,8.98376405445089,9.07659628301355,1672350.24305392,0.0,1.0
1999-02-08,30.44,30.56,29.88,30.44,460400,9.1155259272495,9.15146098346731,8.94782899823309,9.1155259272495,1537440.19948487,0.0,1.0
1999-02-09,30.06,30.44,29.81,30.44,600300,9.00173158255979,9.1155259272495,8.92686688210603,9.1155259272495,2004616.31570541,0.0,1.0
1999-02-10,30.13,30.56,29.88,30.25,390400,9.02269369868684,9.15146098346731,8.94782899823309,9.05862875490465,1303685.1734989,0.0,1.0
1999-02-11,29.5,29.94,29.38,29.94,222400,8.83403465354337,8.96579652634199,8.79809959732557,8.96579652634199,742673.111132571,0.0,1.0
1999-02-12,29.19,29.56,29.0,29.56,288700,8.74120242498072,8.85200218165228,8.68430525263586,8.85200218165228,964072.514316426,0.0,1.0
1999-02-16,29.63,29.75,29.06,29.13,522000,8.87296429777933,8.90889935399713,8.70227278074476,8.72323489687181,1743144.62235253,0.0,1.0
1999-02-17,29.88,30.25,29.38,29.63,228900,8.94782899823309,9.05862875490465,8.79809959732557,8.87296429777933,764378.934974125,0.0,1.0
1999-02-18,30.13,30.56,29.81,29.81,614600,9.02269369868684,9.15146098346731,8.92686688210603,8.92686688210603,2052369.12815683,0.0,1.0
1999-02-19,29.75,30.13,29.63,30.13,311000,8.90889935399713,9.02269369868684,8.87296429777933,9.02269369868684,1038540.18688053,0.0,1.0
1999-02-22,29.88,29.88,29.44,29.44,427500,8.94782899823309,8.94782899823309,8.81606712543447,8.81606712543447,1427575.33727146,0.0,1.0
1999-02-23,29.31,29.69,29.31,29.63,260200,8.77713748119852,8.89093182588823,8.77713748119852,8.87296429777933,868900.825164995,0.0,1.0
1999-02-24,29.13,29.63,29.06,29.38,360600,8.72323489687181,8.87296429777933,8.70227278074476,8.79809959732557,1204172.31957916,0.0,1.0
1999-02-25,28.81,29.25,28.63,29.0,243100,8.627408080291,8.75916995308962,8.5735054959643,8.68430525263586,811797.811674137,0.0,1.0
1999-02-26,29.25,29.44,28.94,29.06,304500,8.75916995308962,8.81606712543447,8.66633772452696,8.70227278074476,1016834.36303897,0.0,1.0
1999-03-01,29.31,29.31,28.81,29.0,351700,8.77713748119852,8.77713748119852,8.627408080291,8.68430525263586,1174452.0377038,0.0,1.0
1999-03-02,29.88,30.13,29.63,29.75,515900,8.94782899823309,9.02269369868684,8.87296429777933,8.90889935399713,1722774.54151661,0.0,1.0
1999-03-03,29.94,30.19,29.75,29.88,434400,8.96579652634199,9.04066122679575,8.90889935399713,8.94782899823309,1450616.90411865,0.0,1.0
1999-03-04,30.0,30.19,29.88,29.88,549900,8.98376405445089,9.04066122679575,8.94782899823309,8.94782899823309,1836312.69699551,0.0,1.0
1999-03-05,30.63,30.75,30.06,30.06,316500,9.17242309959436,9.20835815581216,9.00173158255979,9.00173158255979,1056906.653208,0.0,1.0
1999-03-08,30.19,30.5,29.75,30.38,393000,9.04066122679575,9.1334934553584,8.90889935399713,9.0975583991406,1312367.50303552,0.0,1.0
1999-03-09,29.06,30.31,29.06,30.0,467500,8.70227278074476,9.07659628301355,8.70227278074476,8.98376405445089,1561149.63783488,0.0,1.0
1999-03-10,29.0,29.5,28.5,28.88,460000,8.68430525263586,8.83403465354337,8.53457585172835,8.64837019641806,1536104.45647924,0.0,1.0
1999-03-11,28.75,29.0,28.44,29.0,417800,8.6094405521821,8.68430525263586,8.51660832361944,8.68430525263586,1395183.56938484,0.0,1.0
1999-03-12,29.31,29.56,28.38,28.75,1011400,8.77713748119852,8.85200218165228,8.49864079551054,8.6094405521821,3377426.18974587,0.0,1.0
1999-03-15,28.75,29.31,28.56,29.31,331700,8.6094405521821,8.77713748119852,8.55254337983725,8.77713748119852,1107664.88742209,0.0,1.0
1999-03-16,28.75,29.03,28.63,28.94,371600,8.6094405521821,8.69328901669031,8.5735054959643,8.66633772452696,1240905.2522341,0.0,1.0
1999-03-17,28.69,29.0,28.5,28.94,451500,8.5914730240732,8.68430525263586,8.53457585172835,8.66633772452696,1507719.91760951,0.0,1.0
1999-03-18,29.19,29.38,28.69,28.75,369000,8.74120242498072,8.79809959732557,8.5914730240732,8.6094405521821,1232222.92269748,0.0,1.0
1999-03-19,29.0,29.31,28.88,29.25,311800,8.68430525263586,8.77713748119852,8.64837019641806,8.75916995308962,1041211.6728918,0.0,1.0
1999-03-22,29.0,29.13,28.63,28.75,176700,8.68430525263586,8.72323489687181,8.5735054959643,8.6094405521821,590064.472738873,0.0,1.0
1999-03-23,28.63,29.13,28.63,29.0,308500,8.5735054959643,8.72323489687181,8.5735054959643,8.68430525263586,1030191.79309531,0.0,1.0
1999-03-24,29.69,29.75,28.63,28.63,514200,8.89093182588823,8.90889935399713,8.5735054959643,8.5735054959643,1717097.63374266,0.0,1.0
1999-03-25,29.25,29.75,29.13,29.5,242600,8.75916995308962,8.90889935399713,8.72323489687181,8.83403465354337,810128.132917094,0.0,1.0
1999-03-26,28.81,29.31,28.69,29.06,301200,8.627408080291,8.77713748119852,8.5914730240732,8.70227278074476,1005814.48324249,0.0,1.0
1999-03-29,28.75,29.06,28.63,28.88,224200,8.6094405521821,8.70227278074476,8.5735054959643,8.64837019641806,748683.954657924,0.0,1.0
1999-03-30,28.0,28.75,27.94,28.75,367900,8.38484645082083,8.6094405521821,8.36687892271193,8.6094405521821,1228549.62943198,0.0,1.0
1999-03-31,28.0,28.5,27.94,28.25,303200,8.38484645082083,8.53457585172835,8.36687892271193,8.45971115127459,1012493.19827066,0.0,1.0
1999-04-01,28.25,28.56,27.81,27.88,442000,8.45971115127459,8.55254337983725,8.32794927847597,8.34891139460303,1475996.0212257,0.0,1.0
1999-04-05,29.0,29.13,28.13,28.25,434900,8.68430525263586,8.72323489687181,8.42377609505678,8.45971115127459,1452286.5828757,0.0,1.0
1999-04-06,28.44,29.06,28.38,29.0,337500,8.51660832361944,8.70227278074476,8.49864079551054,8.68430525263586,1127033.16100379,0.0,1.0
1999-04-07,28.88,28.88,28.25,28.31,653800,8.64837019641806,8.64837019641806,8.45971115127459,8.47767867938349,2183271.94270897,0.0,1.0
1999-04-08,29.38,29.38,28.75,28.75,294400,8.79809959732557,8.79809959732557,8.6094405521821,8.6094405521821,983106.852146712,0.0,1.0
1999-04-09,29.06,29.31,28.81,29.13,290400,8.70227278074476,8.77713748119852,8.627408080291,8.72323489687181,969749.422090371,0.0,1.0
1999-04-12,29.31,29.63,29.06,29.25,231800,8.77713748119852,8.87296429777933,8.70227278074476,8.75916995308962,774063.071764972,0.0,1.0
1999-04-13,28.81,29.13,28.69,29.06,274100,8.627408080291,8.72323489687181,8.5914730240732,8.70227278074476,915317.894610781,0.0,1.0
1999-04-14,28.25,28.75,28.25,28.56,227900,8.45971115127459,8.6094405521821,8.45971115127459,8.55254337983725,761039.57746004,0.0,1.0
1999-04-15,28.56,28.94,28.25,28.38,387800,8.55254337983725,8.66633772452696,8.45971115127459,8.49864079551054,1295002.84396228,0.0,1.0
1999-04-16,28.81,28.88,28.31,28.56,527200,8.627408080291,8.64837019641806,8.47767867938349,8.55254337983725,1760509.28142577,0.0,1.0
1999-04-19,29.88,30.13,29.0,29.06,800500,8.94782899823309,9.02269369868684,8.68430525263586,8.70227278074476,2673155.69002528,0.0,1.0
1999-04-20,30.56,30.69,29.56,30.13,491500,9.15146098346731,9.19039062770326,8.85200218165228,9.02269369868684,1641294.21817292,0.0,1.0
1999-04-21,30.63,30.63,30.13,30.5,242100,9.17242309959436,9.17242309959436,9.02269369868684,9.1334934553584,808458.454160051,0.0,1.0
1999-04-22,30.0,30.5,29.81,30.44,264900,8.98376405445089,9.1334934553584,8.92686688210603,9.1155259272495,884595.805481196,0.0,1.0
1999-04-23,29.75,30.0,29.63,30.0,169500,8.90889935399713,8.98376405445089,8.87296429777933,8.98376405445089,566021.098637459,0.0,1.0
1999-04-26,29.75,30.0,29.5,29.63,205200,8.90889935399713,8.98376405445089,8.83403465354337,8.87296429777933,685236.161890304,0.0,1.0
1999-04-27,29.5,30.19,29.44,30.0,298500,8.83403465354337,9.04066122679575,8.81606712543447,8.98376405445089,996798.217954463,0.0,1.0
1999-04-28,29.44,29.81,29.38,29.5,381400,8.81606712543447,8.92686688210603,8.79809959732557,8.83403465354337,1273630.95587213,0.0,1.0
1999-04-29,30.19,30.38,29.44,29.44,599300,9.04066122679575,9.0975583991406,8.81606712543447,8.81606712543447,2001276.95819132,0.0,1.0
1999-04-30,29.69,30.0,29.38,30.0,370200,8.89093182588823,8.98376405445089,8.79809959732557,8.98376405445089,1236230.15171438,0.0,1.0
1999-05-03,30.38,30.44,29.38,29.38,303700,9.0975583991406,9.1155259272495,8.79809959732557,8.79809959732557,1014162.87702771,0.0,1.0
1999-05-04,30.19,30.19,29.81,30.06,538900,9.04066122679575,9.04066122679575,8.92686688210603,9.00173158255979,1799579.76434057,0.0,1.0
1999-05-05,30.06,30.06,29.38,30.0,4692400,9.11402863324043,9.11402863324043,8.90785632882913,9.09583695932178,15476530.7062514,0.375,1.0
1999-05-06,30.38,30.38,29.75,29.88,553100,9.21105089413986,9.21105089413986,9.0200383179941,9.0594536114845,1824241.14176704,0.0,1.0
1999-05-07,30.0,30.19,29.81,30.13,700400,9.09583695932178,9.15344392673082,9.03822999191275,9.13525225281218,2310067.79188869,0.0,1.0
1999-05-10,30.31,30.38,29.88,30.25,427300,9.18982727456811,9.21105089413986,9.0594536114845,9.17163560064947,1409326.05293266,0.0,1.0
1999-05-11,30.06,30.38,30.0,30.31,319500,9.11402863324043,9.21105089413986,9.09583695932178,9.18982727456811,1053778.78285042,0.0,1.0
1999-05-12,30.19,30.94,29.94,30.06,683200,9.15344392673082,9.38083985071387,9.07764528540314,9.11402863324043,2253338.54285887,0.0,1.0
1999-05-13,31.5,31.88,30.81,30.94,586500,9.55062880728787,9.66584274210595,9.34142455722347,9.38083985071387,1934401.42767378,0.0,1.0
1999-05-14,31.06,31.19,30.75,31.0,595100,9.41722319855115,9.45663849204155,9.32323288330483,9.39903152463251,1962766.05218869,0.0,1.0
1999-05-17,31.44,31.56,31.0,31.06,293200,9.53243713336923,9.56882048120652,9.39903152463251,9.41722319855115,967035.803229246,0.0,1.0
1999-05-18,31.5,31.75,31.13,31.5,615200,9.55062880728787,9.62642744861555,9.4384468181229,9.55062880728787,2029060.11646191,0.0,1.0
1999-05-19,31.31,31.63,31.19,31.63,533700,9.49302183987884,9.59004410077827,9.45663849204155,9.59004410077827,1760255.82600085,0.0,1.0
1999-05-20,31.06,31.63,31.0,31.31,413700,9.41722319855115,9.59004410077827,9.39903152463251,9.49302183987884,1364470.36765327,0.0,1.0
1999-05-21,31.19,31.44,31.06,31.06,433000,9.45663849204155,9.53243713336923,9.41722319855115,9.41722319855115,1428125.86220417,0.0,1.0
1999-05-24,31.38,31.81,31.25,31.31,206900,9.51424545945059,9.6446191225342,9.47483016596019,9.49302183987884,682400.09443428,0.0,1.0
1999-05-25,31.63,32.13,31.56,31.56,585400,9.59004410077827,9.74164138343363,9.56882048120652,9.56882048120652,1930773.39430559,0.0,1.0
1999-05-26,32.0,32.0,31.25,31.75,309500,9.70222608994324,9.70222608994324,9.47483016596019,9.62642744861555,1020796.66132146,0.0,1.0
1999-05-27,31.13,32.0,30.75,32.0,397500,9.4384468181229,9.70222608994324,9.32323288330483,9.70222608994324,1311039.33077635,0.0,1.0
1999-05-28,31.81,31.81,31.25,31.31,340700,9.6446191225342,9.6446191225342,9.47483016596019,9.49302183987884,1123700.88049183,0.0,1.0
1999-06-01,31.56,31.88,31.19,31.81,597000,9.56882048120652,9.66584274210595,9.45663849204155,9.6446191225342,1969032.65527919,0.0,1.0
1999-06-02,31.31,31.69,31.25,31.56,454100,9.49302183987884,9.60823577469691,9.47483016596019,9.56882048120652,1497718.13863029,0.0,1.0
1999-06-03,31.19,31.44,31.06,31.31,287100,9.45663849204155,9.53243713336923,9.41722319855115,9.49302183987884,946916.709096577,0.0,1.0
1999-06-04,31.5,31.5,31.19,31.19,380700,9.55062880728787,9.55062880728787,9.45663849204155,9.45663849204155,1255629.36660769,0.0,1.0
1999-06-07,31.56,31.75,31.5,31.56,235800,9.56882048120652,9.62642744861555,9.55062880728787,9.56882048120652,777718.425652988,0.0,1.0
1999-06-08,31.25,31.75,31.13,31.56,342600,9.47483016596019,9.62642744861555,9.4384468181229,9.56882048120652,1129967.48358233,0.0,1.0
1999-06-09,31.44,31.69,31.13,31.13,266400,9.53243713336923,9.60823577469691,9.4384468181229,9.4384468181229,878643.71753162,0.0,1.0
1999-06-10,31.06,31.69,30.75,31.5,399100,9.41722319855115,9.60823577469691,9.32323288330483,9.55062880728787,1316316.47022098,0.0,1.0
1999-06-11,31.19,31.31,31.13,31.13,594400,9.45663849204155,9.49302183987884,9.4384468181229,9.4384468181229,1960457.30368166,0.0,1.0
1999-06-14,31.0,31.5,30.88,31.25,477100,9.39903152463251,9.55062880728787,9.36264817679522,9.47483016596019,1573577.01814691,0.0,1.0
1999-06-15,31.25,31.38,30.75,30.88,321200,9.47483016596019,9.51424545945059,9.32323288330483,9.36264817679522,1059385.74351035,0.0,1.0
1999-06-16,31.69,31.88,31.44,31.44,652300,9.60823577469691,9.66584274210595,9.53243713336923,9.53243713336923,2151423.78733437,0.0,1.0
1999-06-17,31.63,31.88,31.44,31.88,404100,9.59004410077827,9.66584274210595,9.53243713336923,9.66584274210595,1332807.53098546,0.0,1.0
1999-06-18,31.75,31.75,31.31,31.56,497900,9.62642744861555,9.62642744861555,9.49302183987884,9.56882048120652,1642179.83092715,0.0,1.0
1999-06-21,31.31,31.56,31.0,31.5,359300,9.49302183987884,9.56882048120652,9.39903152463251,9.55062880728787,1185047.6265357,0.0,1.0
1999-06-22,31.44,31.56,31.25,31.31,324600,9.53243713336923,9.56882048120652,9.47483016596019,9.49302183987884,1070599.66483019,0.0,1.0
1999-06-23,31.63,31.94,31.44,31.69,492000,9.59004410077827,9.68403441602459,9.53243713336923,9.60823577469691,1622720.37922506,0.0,1.0
1999-06-24,31.69,31.88,31.56,31.75,600900,9.60823577469691,9.66584274210595,9.56882048120652,9.62642744861555,1981895.68267549,0.0,1.0
1999-06-25,31.69,31.94,31.56,31.88,529300,9.60823577469691,9.68403441602459,9.56882048120652,9.66584274210595,1745743.6925281,0.0,1.0
1999-06-28,31.81,31.94,31.75,31.81,739800,9.6446191225342,9.68403441602459,9.62642744861555,9.6446191225342,2440017.35071281,0.0,1.0
1999-06-29,31.56,31.81,31.25,31.81,1351700,9.56882048120652,9.6446191225342,9.47483016596019,9.6446191225342,4458193.36707016,0.0,1.0
1999-06-30,31.0,31.5,30.81,31.5,417000,9.39903152463251,9.55062880728787,9.34142455722347,9.55062880728787,1375354.46775783,0.0,1.0
1999-07-01,31.19,31.19,30.81,30.88,466700,9.45663849204155,9.45663849204155,9.34142455722347,9.36264817679522,1539275.61175678,0.0,1.0
1999-07-02,31.13,31.31,30.94,31.19,725200,9.4384468181229,9.49302183987884,9.38083985071387,9.45663849204155,2391863.45328052,0.0,1.0
1999-07-06,31.06,31.13,30.81,31.06,573400,9.41722319855115,9.4384468181229,9.34142455722347,9.41722319855115,1891194.84847084,0.0,1.0
1999-07-07,31.06,31.25,30.88,31.19,626500,9.41722319855115,9.47483016596019,9.36264817679522,9.45663849204155,2066329.91378964,0.0,1.0
1999-07-08,30.63,31.06,30.56,31.06,461300,9.28684953546754,9.41722319855115,9.26562591589579,9.41722319855115,1521465.26613114,0.0,1.0
1999-07-09,30.69,30.75,30.56,30.63,311200,9.30504120938619,9.32323288330483,9.26562591589579,9.28684953546754,1026403.62198138,0.0,1.0
1999-07-12,30.56,30.88,30.44,30.75,588200,9.26562591589579,9.36264817679522,9.2292425680585,9.32323288330483,1940008.38833371,0.0,1.0
1999-07-13,30.44,30.75,30.31,30.56,386600,9.2292425680585,9.32323288330483,9.18982727456811,9.26562591589579,1275088.81830978,0.0,1.0
1999-07-14,30.06,30.5,29.81,30.5,309000,9.11402863324043,9.24743424197715,9.03822999191275,9.24743424197715,1019147.55524501,0.0,1.0
1999-07-15,30.13,30.38,29.94,30.38,296900,9.13525225281218,9.21105089413986,9.07764528540314,9.21105089413986,979239.188194962,0.0,1.0
1999-07-16,30.0,30.31,29.81,30.19,234400,9.09583695932178,9.18982727456811,9.03822999191275,9.15344392673082,773100.928638933,0.0,1.0
1999-07-19,30.0,30.06,29.63,30.0,213000,9.09583695932178,9.11402863324043,8.98365497015681,9.09583695932178,702519.188566949,0.0,1.0
1999-07-20,30.0,30.31,29.69,30.0,670800,9.09583695932178,9.18982727456811,9.00184664407546,9.09583695932178,2212440.71216295,0.0,1.0
1999-07-21,30.06,30.19,29.81,30.0,197800,9.11402863324043,9.15344392673082,9.03822999191275,9.09583695932178,652386.363842922,0.0,1.0
1999-07-22,29.75,30.06,29.75,30.0,266800,9.0200383179941,9.11402863324043,9.0200383179941,9.09583695932178,879963.002392779,0.0,1.0
1999-07-23,29.69,29.88,29.56,29.69,172800,9.00184664407546,9.0594536114845,8.96243135058506,9.00184664407546,569931.06002051,0.0,1.0
1999-07-26,29.81,30.0,29.56,29.88,282800,9.03822999191275,9.09583695932178,8.96243135058506,9.0594536114845,932734.396839122,0.0,1.0
1999-07-27,29.69,29.88,29.44,29.81,200300,9.00184664407546,9.0594536114845,8.92604800274778,9.03822999191275,660631.894225163,0.0,1.0
1999-07-28,29.25,29.44,29.25,29.44,98200,8.86844103533874,8.92604800274778,8.86844103533874,8.92604800274778,323884.433414434,0.0,1.0
1999-07-29,28.56,29.13,28.5,29.13,348100,8.65923678527434,8.83205768750145,8.64104511135569,8.83205768750145,1148107.65042326,0.0,1.0
1999-07-30,28.56,28.94,28.31,28.63,307500,8.65923678527434,8.77445072009241,8.58343814394666,8.68046040484609,1014200.23701566,0.0,1.0
1999-08-02,29.0,29.13,28.63,28.81,320100,8.79264239401106,8.83205768750145,8.68046040484609,8.73503542660202,1055757.71014216,0.0,1.0
1999-08-03,29.06,29.25,28.94,29.06,702400,8.8108340679297,8.86844103533874,8.77445072009241,8.8108340679297,2316664.21619448,0.0,1.0
1999-08-04,28.13,28.94,28.06,28.69,590400,8.64256108418225,8.8914226013592,8.6210545333151,8.8146134911194,1921647.0486273,0.375,1.0
1999-08-05,28.06,28.31,27.88,28.25,835200,8.6210545333151,8.6978636435549,8.56575197394245,8.67942945709735,2718427.53220448,0.0,1.0
1999-08-06,28.5,28.5,28.19,28.19,802400,8.75623856733715,8.75623856733715,8.6609952706398,8.6609952706398,2611669.36283629,0.0,1.0
1999-08-09,28.56,28.75,28.25,28.5,681500,8.7746727537947,8.83304767757695,8.67942945709735,8.75623856733715,2218161.35440296,0.0,1.0
1999-08-10,28.31,28.69,28.25,28.56,414500,8.6978636435549,8.8146134911194,8.67942945709735,8.7746727537947,1349123.81716805,0.0,1.0
1999-08-11,28.44,28.63,28.31,28.5,216600,8.7378043808796,8.79617930466185,8.6978636435549,8.75623856733715,704994.496498431,0.0,1.0
1999-08-12,28.06,28.63,28.0,28.44,180700,8.6210545333151,8.79617930466185,8.60262034685755,8.7378043808796,588146.37819606,0.0,1.0
1999-08-13,28.31,28.44,28.13,28.38,232200,8.6978636435549,8.7378043808796,8.64256108418225,8.71937019442205,755769.723393055,0.0,1.0
1999-08-16,28.44,28.44,28.06,28.31,279100,8.7378043808796,8.7378043808796,8.6210545333151,8.6978636435549,908420.88630061,0.0,1.0
1999-08-17,28.0,28.44,27.81,28.44,541800,8.60262034685755,8.7378043808796,8.5442454230753,8.7378043808796,1763462.68791713,0.0,1.0
1999-08-18,27.94,28.13,27.88,28.0,759200,8.5841861604,8.64256108418225,8.56575197394245,8.60262034685755,2471061.04220503,0.0,1.0
1999-08-19,28.44,28.44,27.75,27.88,471000,8.7378043808796,8.7378043808796,8.52581123661775,8.56575197394245,1533021.27354922,0.0,1.0
1999-08-20,28.94,29.13,28.63,28.69,303800,8.8914226013592,8.94979752514145,8.79617930466185,8.8146134911194,988814.995550431,0.0,1.0
1999-08-23,29.13,29.25,28.88,29.0,318400,8.94979752514145,8.98666589805655,8.87298841490165,8.90985678781675,1036335.40020822,0.0,1.0
1999-08-24,28.69,29.13,28.5,29.13,474700,8.8146134911194,8.94979752514145,8.75623856733715,8.94979752514145,1545064.11582551,0.0,1.0
1999-08-25,29.31,29.31,28.75,28.81,391400,9.0051000845141,9.0051000845141,8.83304767757695,8.8514818640345,1273937.42349717,0.0,1.0
1999-08-26,28.88,29.31,28.88,29.13,271600,8.87298841490165,9.0051000845141,8.87298841490165,8.94979752514145,884009.719524348,0.0,1.0
1999-08-27,28.81,29.0,28.75,28.75,253200,8.8514818640345,8.90985678781675,8.83304767757695,8.83304767757695,824120.990366587,0.0,1.0
1999-08-30,28.81,29.13,28.69,28.81,325700,8.8514818640345,8.94979752514145,8.8146134911194,8.8514818640345,1060095.60253711,0.0,1.0
1999-08-31,28.56,28.94,28.31,28.94,245300,8.7746727537947,8.8914226013592,8.6978636435549,8.8914226013592,798407.894695592,0.0,1.0
1999-09-01,28.44,28.56,28.13,28.44,627700,8.7378043808796,8.7746727537947,8.64256108418225,8.7378043808796,2043051.91806124,0.0,1.0
1999-09-02,28.13,28.69,27.94,28.69,862500,8.64256108418225,8.8146134911194,8.5841861604,8.8146134911194,2807284.17927007,0.0,1.0
1999-09-03,28.75,28.88,28.25,28.25,1128500,8.83304767757695,8.87298841490165,8.67942945709735,8.67942945709735,3673066.89426814,0.0,1.0
1999-09-07,28.06,28.81,27.75,28.75,274400,8.6210545333151,8.8514818640345,8.52581123661775,8.83304767757695,893123.221787487,0.0,1.0
1999-09-08,28.0,28.06,27.69,27.75,346400,8.60262034685755,8.6210545333151,8.5073770501602,8.52581123661775,1127470.4228396,0.0,1.0
1999-09-09,28.13,28.19,27.88,28.0,481600,8.64256108418225,8.6609952706398,8.56575197394245,8.60262034685755,1567522.38925967,0.0,1.0
1999-09-10,27.88,28.13,27.81,28.0,1123200,8.56575197394245,8.64256108418225,8.5442454230753,8.60262034685755,3655816.33641292,0.0,1.0
1999-09-13,27.88,28.0,27.56,27.81,154500,8.56575197394245,8.60262034685755,8.46743631283551,8.5442454230753,502870.035590986,0.0,1.0
1999-09-14,27.31,27.81,27.31,27.81,259700,8.39062720259571,8.5442454230753,8.39062720259571,8.5442454230753,845277.334906013,0.0,1.0
1999-09-15,27.38,27.75,27.38,27.5,536000,8.41213375346285,8.52581123661775,8.41213375346285,8.44900212637795,1744584.71894349,0.0,1.0
1999-09-16,27.25,27.5,27.0,27.38,480500,8.37219301613816,8.44900212637795,8.29538390589835,8.41213375346285,1563942.08479915,0.0,1.0
1999-09-17,27.19,27.31,26.94,27.19,476800,8.3537588296806,8.39062720259571,8.2769497194408,8.3537588296806,1551899.24252286,0.0,1.0
1999-09-20,27.0,27.5,26.88,27.31,343800,8.29538390589835,8.44900212637795,8.25851553298325,8.39062720259571,1119007.88502383,0.0,1.0
1999-09-21,26.31,26.63,26.19,26.63,374700,8.08339076163651,8.18170642274345,8.0465223887214,8.18170642274345,1219581.89214202,0.0,1.0
1999-09-22,26.19,26.56,26.0,26.38,529500,8.0465223887214,8.16019987187631,7.98814746493916,8.10489731250365,1723428.37440406,0.0,1.0
1999-09-23,25.81,26.31,25.75,26.31,438400,7.92977254115691,8.08339076163651,7.91133835469936,8.08339076163651,1426914.0686284,0.0,1.0
1999-09-24,25.5,25.88,25.31,25.75,273100,7.83452924445956,7.95127909202405,7.77615432067731,7.91133835469936,888891.952879601,0.0,1.0
1999-09-27,25.5,25.69,25.31,25.56,196600,7.83452924445956,7.89290416824181,7.77615432067731,7.85296343091711,639898.051761734,0.0,1.0
1999-09-28,25.25,25.75,24.75,25.75,556100,7.75772013421976,7.91133835469936,7.60410191374016,7.91133835469936,1810006.64590387,0.0,1.0
1999-09-29,24.94,25.56,24.81,25.5,514300,7.66247683752241,7.85296343091711,7.62253610019771,7.83452924445956,1673955.07640417,0.0,1.0
1999-09-30,25.31,25.5,25.0,25.06,522000,7.77615432067731,7.83452924445956,7.68091102397996,7.69934521043751,1699017.2076278,0.0,1.0
1999-10-01,25.69,25.75,25.13,25.31,942800,7.89290416824181,7.91133835469936,7.72085176130465,7.77615432067731,3068646.40488791,0.0,1.0
1999-10-04,26.25,26.25,25.56,25.56,473700,8.06495657517896,8.06495657517896,7.85296343091711,7.85296343091711,1541809.29358867,0.0,1.0
1999-10-05,26.0,26.38,25.88,26.38,595300,7.98814746493916,8.10489731250365,7.95127909202405,8.10489731250365,1937595.67758779,0.0,1.0
1999-10-06,25.88,26.06,25.5,25.94,388300,7.95127909202405,8.00658165139671,7.83452924445956,7.96971327848161,1263847.47456298,0.0,1.0
1999-10-07,25.06,25.81,24.88,25.75,238600,7.69934521043751,7.92977254115691,7.64404265106485,7.91133835469936,776600.585708798,0.0,1.0
1999-10-08,25.5,25.5,24.94,25.19,406100,7.83452924445956,7.83452924445956,7.66247683752241,7.73928594776221,1321783.31037864,0.0,1.0
1999-10-11,25.44,25.75,25.31,25.75,618500,7.81609505800201,7.91133835469936,7.77615432067731,7.91133835469936,2013107.55348236,0.0,1.0
1999-10-12,24.88,25.31,24.63,25.31,314500,7.64404265106485,7.77615432067731,7.56723354082505,7.77615432067731,1023641.59348456,0.0,1.0
1999-10-13,24.44,24.94,24.44,24.75,401300,7.50885861704281,7.66247683752241,7.50885861704281,7.60410191374016,1306160.16364183,0.0,1.0
1999-10-14,25.25,25.25,24.13,24.25,324700,7.75772013421976,7.75772013421976,7.41361532034546,7.45048369326056,1056840.78030028,0.0,1.0
1999-10-15,24.88,25.38,24.63,25.38,617100,7.64404265106485,7.79766087154445,7.56723354082505,7.79766087154445,2008550.80235079,0.0,1.0
1999-10-18,24.63,25.13,24.44,24.88,930700,7.56723354082505,7.72085176130465,7.50885861704281,7.64404265106485,3029263.05582221,0.0,1.0
1999-10-19,24.13,24.56,24.0,24.5,672900,7.41361532034546,7.54572698995791,7.37367458302076,7.52729280350036,2190169.88316618,0.0,1.0
1999-10-20,23.94,24.25,23.88,24.13,751900,7.35524039656321,7.45048369326056,7.33680621010566,7.41361532034546,2447300.83987613,0.0,1.0
1999-10-21,24.31,24.31,23.69,23.69,915500,7.46891787971811,7.46891787971811,7.27843128632341,7.27843128632341,2979789.75782232,0.0,1.0
1999-10-22,24.5,24.81,24.25,24.31,952000,7.52729280350036,7.62253610019771,7.45048369326056,7.46891787971811,3098590.76946679,0.0,1.0
1999-10-25,24.94,25.0,24.5,24.5,666200,7.66247683752241,7.68091102397996,7.52729280350036,7.52729280350036,2168362.57417938,0.0,1.0
1999-10-26,25.0,25.25,24.94,25.13,682000,7.68091102397996,7.75772013421976,7.66247683752241,7.72085176130465,2219788.76552138,0.0,1.0
1999-10-27,25.56,25.69,25.06,25.13,392400,7.85296343091711,7.89290416824181,7.69934521043751,7.72085176130465,1277192.245734,0.0,1.0
1999-10-28,25.94,26.13,25.81,25.94,495700,7.96971327848161,8.02808820226385,7.92977254115691,7.96971327848161,1613415.38279904,0.0,1.0
1999-10-29,26.06,26.19,25.88,26.0,509400,8.00658165139671,8.0465223887214,7.95127909202405,7.98814746493916,1658006.44744368,0.0,1.0
1999-11-01,26.25,26.5,26.13,26.5,504900,8.06495657517896,8.14176568541876,8.02808820226385,8.14176568541876,1643359.74737792,0.0,1.0
1999-11-02,26.25,26.56,26.13,26.25,210900,8.06495657517896,8.16019987187631,8.02808820226385,8.06495657517896,686442.009748472,0.0,1.0
1999-11-03,25.94,26.13,25.75,25.75,1673000,8.0849269438413,8.14414576108609,8.02570812659651,8.02570812659651,5367719.49844991,0.375,1.0
1999-11-04,25.0,25.94,25.0,25.94,622500,7.79194963747234,8.0849269438413,7.79194963747234,8.0849269438413,1997253.66872987,0.0,1.0
1999-11-05,25.38,25.44,25.0,25.19,389000,7.91038727196192,7.92908795109186,7.79194963747234,7.85116845471713,1248083.01547939,0.0,1.0
1999-11-08,25.19,25.44,25.0,25.31,491600,7.85116845471713,7.92908795109186,7.79194963747234,7.888569812977,1577268.92136161,0.0,1.0
1999-11-09,24.69,25.19,24.56,25.19,356800,7.69532946196769,7.85116845471713,7.65481132385283,7.85116845471713,1144771.25944228,0.0,1.0
1999-11-10,24.19,24.69,24.0,24.69,839600,7.53949046921824,7.69532946196769,7.48027165197345,7.69532946196769,2693805.91207325,0.0,1.0
1999-11-11,24.31,24.38,24.0,24.25,589100,7.57689182747811,7.59870928646303,7.48027165197345,7.55819114834817,1890091.78513858,0.0,1.0
1999-11-12,24.38,24.5,24.25,24.31,491300,7.59870928646303,7.6361106447229,7.55819114834817,7.57689182747811,1576306.38947307,0.0,1.0
1999-11-15,24.25,24.5,24.19,24.38,338100,7.55819114834817,7.6361106447229,7.53949046921824,7.59870928646303,1084773.43838967,0.0,1.0
1999-11-16,24.38,24.5,24.13,24.44,553000,7.59870928646303,7.6361106447229,7.52078979008831,7.61740996559296,1774267.11455039,0.0,1.0
1999-11-17,24.44,24.44,24.13,24.25,310400,7.61740996559296,7.61740996559296,7.52078979008831,7.55819114834817,995899.660680725,0.0,1.0
1999-11-18,24.25,24.56,24.13,24.38,751600,7.55819114834817,7.65481132385283,7.52078979008831,7.59870928646303,2411463.22476686,0.0,1.0
1999-11-19,23.94,24.31,23.81,24.25,551800,7.46157097284352,7.57689182747811,7.42105283472866,7.55819114834817,1770416.98699621,0.0,1.0
1999-11-22,23.75,24.06,23.69,23.94,889800,7.40235215559873,7.49897233110338,7.38365147646879,7.46157097284352,2854869.58142303,0.0,1.0
1999-11-23,23.63,23.81,23.38,23.75,612700,7.36495079733886,7.42105283472866,7.28703130096414,7.40235215559873,1965810.96037075,0.0,1.0
1999-11-24,23.5,23.69,23.31,23.63,369600,7.324432659224,7.38365147646879,7.26521384197921,7.36495079733886,1185839.28668684,0.0,1.0
1999-11-26,23.25,23.44,23.06,23.25,229100,7.24651316284928,7.30573198009407,7.18729434560449,7.24651316284928,735053.518885161,0.0,1.0
1999-11-29,22.56,22.94,22.13,22.88,719700,7.03145535285504,7.14989298734462,6.89743381909052,7.13119230821469,2309114.00061829,0.0,1.0
1999-11-30,23.31,23.38,22.38,22.38,835300,7.26521384197921,7.28703130096414,6.97535331546524,6.97535331546524,2680009.62167078,0.0,1.0
1999-12-01,23.31,23.44,23.0,23.0,602000,7.26521384197921,7.30573198009407,7.16859366647456,7.16859366647456,1931480.65634599,0.0,1.0
1999-12-02,23.81,23.88,23.31,23.5,602300,7.42105283472866,7.44287029371358,7.26521384197921,7.324432659224,1932443.18823454,0.0,1.0
1999-12-03,23.88,23.94,23.63,23.63,489800,7.44287029371358,7.46157097284352,7.36495079733886,7.36495079733886,1571493.73003034,0.0,1.0
1999-12-06,23.88,24.0,23.69,23.81,664700,7.44287029371358,7.48027165197345,7.38365147646879,7.42105283472866,2132649.8210518,0.0,1.0
1999-12-07,23.69,23.88,23.56,23.88,583400,7.38365147646879,7.44287029371358,7.34313333835394,7.44287029371358,1871803.67925623,0.0,1.0
1999-12-08,23.44,23.69,23.38,23.63,626000,7.30573198009407,7.38365147646879,7.28703130096414,7.36495079733886,2008483.20742955,0.0,1.0
1999-12-09,23.19,23.5,23.13,23.44,443500,7.22781248371935,7.324432659224,7.20911180458941,7.30573198009407,1422942.97523164,0.0,1.0
1999-12-10,22.88,23.31,22.75,23.19,520100,7.13119230821469,7.26521384197921,7.09067417009983,7.22781248371935,1668709.45077334,0.0,1.0
1999-12-13,22.88,22.94,22.63,22.75,650000,7.13119230821469,7.14989298734462,7.05327281183997,7.09067417009983,2085485.75851311,0.0,1.0
1999-12-14,23.06,23.13,22.75,22.88,719600,7.18729434560449,7.20911180458941,7.09067417009983,7.13119230821469,2308793.15665544,0.0,1.0
1999-12-15,22.94,23.19,22.81,23.06,465300,7.14989298734462,7.22781248371935,7.10937484922977,7.18729434560449,1492886.95913254,0.0,1.0
1999-12-16,22.69,22.94,22.69,22.88,272400,7.0719734909699,7.14989298734462,7.0719734909699,7.13119230821469,873978.954798419,0.0,1.0
1999-12-17,22.88,22.88,22.38,22.88,1293100,7.13119230821469,7.13119230821469,6.97535331546524,7.13119230821469,4148833.2835897,0.0,1.0
1999-12-20,22.69,22.88,22.5,22.88,410900,7.0719734909699,7.13119230821469,7.01275467372511,7.13119230821469,1318347.84334314,0.0,1.0
1999-12-21,22.63,22.88,22.38,22.56,965600,7.05327281183997,7.13119230821469,6.97535331546524,7.03145535285504,3098069.30526194,0.0,1.0
1999-12-22,22.94,23.0,22.44,22.5,649300,7.14989298734462,7.16859366647456,6.99405399459518,7.01275467372511,2083239.85077318,0.0,1.0
1999-12-23,22.94,23.0,22.88,22.94,239600,7.14989298734462,7.16859366647456,7.13119230821469,7.14989298734462,768742.134984219,0.0,1.0
1999-12-27,22.81,23.0,22.81,23.0,405700,7.10937484922977,7.16859366647456,7.10937484922977,7.16859366647456,1301663.95727503,0.0,1.0
1999-12-28,22.88,23.0,22.81,22.81,348200,7.13119230821469,7.16859366647456,7.10937484922977,7.10937484922977,1117178.67863733,0.0,1.0
1999-12-29,22.69,22.81,22.38,22.81,284400,7.0719734909699,7.10937484922977,6.97535331546524,7.10937484922977,912480.2303402,0.0,1.0
1999-12-30,22.69,22.75,22.5,22.63,316100,7.0719734909699,7.09067417009983,7.01275467372511,7.05327281183997,1014187.76656307,0.0,1.0
1999-12-31,22.69,22.75,22.38,22.44,162400,7.0719734909699,7.09067417009983,6.97535331546524,6.99405399459518,521050.59566543,0.0,1.0
2000-01-03,22.06,22.5,21.88,22.44,532500,6.8756163601056,7.01275467372511,6.8195143227158,6.99405399459518,1708494.10216651,0.0,1.0
2000-01-04,22.06,22.38,21.88,22.0,887800,6.8756163601056,6.97535331546524,6.8195143227158,6.85691568097566,2848452.70216606,0.0,1.0
2000-01-05,22.94,23.0,22.13,22.13,532000,7.14989298734462,7.16859366647456,6.89743381909052,6.89743381909052,1706889.88235227,0.0,1.0
2000-01-06,22.94,23.06,22.81,22.88,359000,7.14989298734462,7.18729434560449,7.10937484922977,7.13119230821469,1151829.82662494,0.0,1.0
2000-01-07,23.06,23.19,22.88,22.94,378100,7.18729434560449,7.22781248371935,7.13119230821469,7.14989298734462,1213111.02352894,0.0,1.0
2000-01-10,23.13,23.38,22.94,23.06,407000,7.20911180458941,7.28703130096414,7.14989298734462,7.18729434560449,1305834.92879206,0.0,1.0
2000-01-11,23.38,23.38,23.0,23.0,479900,7.28703130096414,7.28703130096414,7.16859366647456,7.16859366647456,1539730.17770837,0.0,1.0
2000-01-12,23.44,23.5,23.13,23.13,935600,7.30573198009407,7.324432659224,7.20911180458941,7.20911180458941,3001816.11640749,0.0,1.0
2000-01-13,23.38,23.56,23.38,23.56,581400,7.28703130096414,7.34313333835394,7.28703130096414,7.34313333835394,1865386.79999927,0.0,1.0
2000-01-14,23.25,23.56,23.19,23.56,835800,7.24651316284928,7.34313333835394,7.22781248371935,7.34313333835394,2681613.84148502,0.0,1.0
2000-01-18,22.88,23.25,22.81,23.13,561300,7.13119230821469,7.24651316284928,7.10937484922977,7.20911180458941,1800897.16346679,0.0,1.0
2000-01-19,22.81,23.0,22.5,22.81,638200,7.10937484922977,7.16859366647456,7.01275467372511,7.10937484922977,2047626.17089703,0.0,1.0
2000-01-20,22.75,22.88,22.56,22.75,410400,7.09067417009983,7.13119230821469,7.03145535285504,7.09067417009983,1316743.6235289,0.0,1.0
2000-01-21,23.0,23.0,22.56,22.75,819800,7.16859366647456,7.16859366647456,7.03145535285504,7.09067417009983,2630278.80742931,0.0,1.0
2000-01-24,23.13,23.38,22.94,23.0,556700,7.20911180458941,7.28703130096414,7.14989298734462,7.16859366647456,1786138.34117577,0.0,1.0
2000-01-25,22.81,23.31,22.69,23.06,673400,7.10937484922977,7.26521384197921,7.0719734909699,7.18729434560449,2160563.24581959,0.0,1.0
2000-01-26,23.13,23.31,22.81,22.81,1349700,7.20911180458941,7.26521384197921,7.10937484922977,7.10937484922977,4330430.96656177,0.0,1.0
2000-01-27,23.13,23.25,23.0,23.13,808900,7.20911180458941,7.24651316284928,7.16859366647456,7.20911180458941,2595306.81547886,0.0,1.0
2000-01-28,22.69,23.19,22.5,23.13,909000,7.0719734909699,7.22781248371935,7.01275467372511,7.20911180458941,2916471.62228988,0.0,1.0
2000-01-31,22.75,23.06,22.69,22.75,523000,7.09067417009983,7.18729434560449,7.0719734909699,7.09067417009983,1678013.92569594,0.0,1.0
2000-02-01,22.94,23.13,22.75,22.81,289500,7.14989298734462,7.20911180458941,7.09067417009983,7.10937484922977,928843.272445457,0.0,1.0
2000-02-02,22.88,23.13,22.81,22.88,3666600,7.13119230821469,7.20911180458941,7.10937484922977,7.13119230821469,11764064.7417911,0.0,1.0
2000-02-03,22.88,23.13,22.69,22.75,618100,7.24807155277677,7.32726813879925,7.1878821473997,7.20688932804509,1951157.33847606,0.375,1.0
2000-02-04,22.31,22.94,22.19,22.94,688000,7.06750333664553,7.26707873342217,7.02948897535475,7.26707873342217,2171810.78930842,0.0,1.0
2000-02-07,22.0,22.25,22.0,22.13,311400,6.96929956997767,7.04849615600014,6.96929956997767,7.01048179470935,982996.918300349,0.0,1.0
2000-02-08,22.13,22.31,22.0,22.0,202500,7.01048179470935,7.06750333664553,6.96929956997767,6.96929956997767,639232.100050806,0.0,1.0
2000-02-09,22.31,22.38,22.13,22.13,523800,7.06750333664553,7.08967838073183,7.01048179470935,7.01048179470935,1653480.36546475,0.0,1.0
2000-02-10,22.0,22.38,21.88,22.31,439900,6.96929956997767,7.08967838073183,6.93128520868688,7.06750333664553,1388633.09043135,0.0,1.0
2000-02-11,21.69,22.19,21.56,22.0,940600,6.8710958033098,7.02948897535475,6.82991357857811,6.96929956997767,2969193.64596438,0.0,1.0
2000-02-14,21.63,21.75,21.5,21.69,625700,6.85208862266441,6.89010298395519,6.81090639793272,6.8710958033098,1975148.27161377,0.0,1.0
2000-02-15,21.63,21.94,21.56,21.63,392500,6.85208862266441,6.95029238933227,6.82991357857811,6.85208862266441,1239005.42849354,0.0,1.0
2000-02-16,21.69,21.88,21.44,21.63,460400,6.8710958033098,6.93128520868688,6.79189921728733,6.85208862266441,1453345.4758686,0.0,1.0
2000-02-17,21.0,21.63,21.0,21.56,910200,6.65251322588777,6.85208862266441,6.65251322588777,6.82991357857811,2873229.91341355,0.0,1.0
2000-02-18,20.44,20.94,20.44,20.88,1194200,6.47511287319743,6.63350604524238,6.47511287319743,6.61449886459699,3769733.204349,0.0,1.0
2000-02-22,20.06,20.5,19.88,20.44,714900,6.35473406244327,6.49412005384283,6.29771252050709,6.47511287319743,2256726.06580899,0.0,1.0
2000-02-23,20.13,20.31,20.0,20.0,503600,6.37690910652957,6.43393064846575,6.33572688179788,6.33572688179788,1589714.9905461,0.0,1.0
2000-02-24,19.56,20.13,19.38,20.13,398500,6.19634089039833,6.37690910652957,6.13931934846214,6.37690910652957,1257945.63886541,0.0,1.0
2000-02-25,19.0,19.5,18.88,19.25,1887500,6.01894053770799,6.17733370975293,5.9809261764172,6.09813712373046,5958274.51281923,0.0,1.0
2000-02-28,19.19,19.31,18.94,19.0,877100,6.07912994308507,6.11714430437585,5.99993335706259,6.01894053770799,2768743.08619536,0.0,1.0
2000-02-29,18.5,19.31,18.5,19.13,822800,5.86054736566304,6.11714430437585,5.86054736566304,6.06012276243967,2597334.18232989,0.0,1.0
2000-03-01,19.0,19.75,18.88,19.75,880200,6.01894053770799,6.25653029577541,5.9809261764172,6.25653029577541,2778528.86155417,0.0,1.0
2000-03-02,18.94,19.25,18.81,19.19,534300,5.99993335706259,6.09813712373046,5.95875113233091,6.07912994308507,1686625.73361553,0.0,1.0
2000-03-03,19.19,19.5,18.88,18.88,820100,6.07912994308507,6.17733370975293,5.9809261764172,5.9809261764172,2588811.08766254,0.0,1.0
2000-03-06,18.5,19.31,18.38,19.06,1076700,5.86054736566304,6.11714430437585,5.82253300437225,6.03794771835338,3398820.7512331,0.0,1.0
2000-03-07,18.19,18.5,18.13,18.5,712500,5.76234359899517,5.86054736566304,5.74333641834978,5.86054736566304,2249149.98166024,0.0,1.0
2000-03-08,18.19,18.38,18.0,18.0,605300,5.76234359899517,5.82253300437225,5.70215419361809,5.70215419361809,1910751.5563494,0.0,1.0
2000-03-09,18.5,18.5,18.0,18.19,392100,5.86054736566304,5.86054736566304,5.70215419361809,5.76234359899517,1237742.74780208,0.0,1.0
2000-03-10,18.31,18.5,18.19,18.5,264600,5.80035796028596,5.86054736566304,5.76234359899517,5.86054736566304,835263.277399719,0.0,1.0
2000-03-13,18.19,18.38,18.0,18.19,384900,5.76234359899517,5.82253300437225,5.70215419361809,5.76234359899517,1215014.49535583,0.0,1.0
2000-03-14,18.38,18.5,18.13,18.19,535700,5.82253300437225,5.86054736566304,5.74333641834978,5.76234359899517,1691045.11603564,0.0,1.0
2000-03-15,19.06,19.38,18.31,18.31,614400,6.03794771835338,6.13931934846214,5.80035796028596,5.80035796028596,1939477.54208007,0.0,1.0
2000-03-16,20.13,20.31,18.94,18.94,491300,6.37690910652957,6.43393064846575,5.99993335706259,5.99993335706259,1550887.55928376,0.0,1.0
2000-03-17,19.5,20.13,19.5,20.13,812400,6.17733370975293,6.37690910652957,6.17733370975293,6.37690910652957,2564504.48435197,0.0,1.0
2000-03-20,19.56,19.75,19.38,19.56,575300,6.19634089039833,6.25653029577541,6.13931934846214,6.19634089039833,1816050.50449002,0.0,1.0
2000-03-21,19.81,20.13,19.56,19.56,543800,6.2755374764208,6.37690910652957,6.19634089039833,6.19634089039833,1716614.40003767,0.0,1.0
2000-03-22,19.5,19.81,19.25,19.75,797400,6.17733370975293,6.2755374764208,6.09813712373046,6.25653029577541,2517153.95842228,0.0,1.0
2000-03-23,19.5,19.88,19.19,19.31,524400,6.17733370975293,6.29771252050709,6.07912994308507,6.11714430437585,1655374.38650194,0.0,1.0
2000-03-24,19.94,20.0,19.44,19.5,546000,6.31671970115249,6.33572688179788,6.15832652910754,6.17733370975293,1723559.14384069,0.0,1.0
2000-03-27,20.06,20.25,19.94,20.0,319300,6.35473406244327,6.41492346782035,6.31671970115249,6.33572688179788,1007934.86195665,0.0,1.0
2000-03-28,19.81,20.06,19.63,19.81,495200,6.2755374764208,6.35473406244327,6.21851593448462,6.2755374764208,1563198.69602548,0.0,1.0
2000-03-29,20.13,20.25,19.69,19.75,499700,6.37690910652957,6.41492346782035,6.23752311513001,6.25653029577541,1577403.85380438,0.0,1.0
2000-03-30,20.56,20.69,20.25,20.38,449000,6.51312723448822,6.55430945921991,6.41492346782035,6.45610569255204,1417359.07616203,0.0,1.0
2000-03-31,20.63,20.88,20.19,20.38,563100,6.53530227857451,6.61449886459699,6.39591628717496,6.45610569255204,1777538.74340054,0.0,1.0
2000-04-03,21.06,21.06,20.56,20.63,676400,6.67152040653317,6.67152040653317,6.51312723448822,6.53530227857451,2135193.04925612,0.0,1.0
2000-04-04,21.44,21.69,21.0,21.0,495500,6.79189921728733,6.8710958033098,6.65251322588777,6.65251322588777,1564145.70654407,0.0,1.0
2000-04-05,22.0,22.19,21.44,21.56,765000,6.96929956997767,7.02948897535475,6.79189921728733,6.82991357857811,2414876.82241415,0.0,1.0
2000-04-06,21.88,22.19,21.63,22.06,809900,6.93128520868688,7.02948897535475,6.85208862266441,6.98830675062306,2556612.73003036,0.0,1.0
2000-04-07,21.63,21.94,21.5,21.88,568600,6.85208862266441,6.95029238933227,6.81090639793272,6.93128520868688,1794900.60290809,0.0,1.0
2000-04-10,21.81,22.06,21.56,21.63,974500,6.90911016460059,6.98830675062306,6.82991357857811,6.85208862266441,3076205.83456548,0.0,1.0
2000-04-11,22.25,22.25,21.69,21.69,750800,7.04849615600014,7.04849615600014,6.8710958033098,6.8710958033098,2370051.65786738,0.0,1.0
2000-04-12,23.0,23.25,22.38,22.5,750700,7.28608591406756,7.36528250009004,7.08967838073183,7.12769274202261,2369735.98769452,0.0,1.0
2000-04-13,24.38,24.5,23.0,23.13,761000,7.72325106891162,7.7612654302024,7.28608591406756,7.32726813879925,2402250.01549957,0.0,1.0
2000-04-14,24.19,25.0,24.0,24.13,1194700,7.66306166353454,7.91965860224735,7.60287225815746,7.64405448288914,3771311.55521332,0.0,1.0
2000-04-17,24.81,24.88,23.88,24.0,1449800,7.85946919687027,7.88164424095656,7.56485789686667,7.60287225815746,4576586.1661909,0.0,1.0
2000-04-18,25.19,25.63,25.0,25.0,705800,7.97984800762443,8.11923399902398,7.91965860224735,7.91965860224735,2228000.08007831,0.0,1.0
2000-04-19,24.69,25.19,24.13,25.19,391400,7.82145483557948,7.97984800762443,7.64405448288914,7.97984800762443,1235533.05659203,0.0,1.0
2000-04-20,24.44,24.81,24.19,24.75,568900,7.74225824955701,7.85946919687027,7.66306166353454,7.84046201622488,1795847.61342668,0.0,1.0
2000-04-24,25.75,25.75,24.38,24.5,939500,8.15724836031477,8.15724836031477,7.72325106891162,7.7612654302024,2965721.27406287,0.0,1.0
2000-04-25,26.19,26.31,25.56,25.75,867900,8.29663435171432,8.33464871300511,8.09705895493769,8.15724836031477,2739701.43029182,0.0,1.0
2000-04-26,26.75,26.88,25.88,25.88,427400,8.47403470440466,8.51521692913635,8.19843058504646,8.19843058504646,1349174.31882328,0.0,1.0
2000-04-27,25.81,26.56,25.63,26.56,727800,8.17625554096016,8.41384529902758,8.11923399902398,8.41384529902758,2297447.51810853,0.0,1.0
2000-04-28,25.44,25.94,25.19,25.94,455900,8.0590445936469,8.21743776569185,7.97984800762443,8.21743776569185,1439140.31808969,0.0,1.0
2000-05-01,25.25,25.69,25.19,25.5,503300,7.99885518826982,8.13824117966938,7.97984800762443,8.0780517742923,1588767.98002751,0.0,1.0
2000-05-02,25.06,25.13,24.5,25.06,1164100,7.93866578289274,7.96084082697904,7.7612654302024,7.93866578289274,3674716.48231675,0.0,1.0
2000-05-03,24.5,24.75,24.13,24.44,1272700,7.88006030923611,7.96046908790179,7.76105531681092,7.86076220235635,3956968.44647915,0.375,1.0
2000-05-04,24.38,24.81,23.75,24.5,988300,7.84146409547659,7.97976719478155,7.63883397323909,7.88006030923611,3072736.63522852,0.0,1.0
2000-05-05,23.94,24.31,23.81,24.31,409600,7.699944645025,7.8189496374502,7.65813208011885,7.8189496374502,1273492.79144956,0.0,1.0
2000-05-08,24.44,25.0,23.75,24.06,693500,7.86076220235635,8.04087786656746,7.63883397323909,7.73854085878453,2156170.04607,0.0,1.0
2000-05-09,24.38,24.56,24.19,24.38,444700,7.84146409547659,7.89935841611588,7.78035342369068,7.84146409547659,1382622.66688872,0.0,1.0
2000-05-10,24.38,24.81,24.19,24.44,346000,7.84146409547659,7.97976719478155,7.78035342369068,7.86076220235635,1075753.18808972,0.0,1.0
2000-05-11,24.56,24.56,24.0,24.0,431700,7.89935841611588,7.89935841611588,7.71924275190476,7.71924275190476,1342204.19450385,0.0,1.0
2000-05-12,24.13,24.56,24.0,24.5,639400,7.76105531681092,7.89935841611588,7.71924275190476,7.88006030923611,1987967.01868371,0.0,1.0
2000-05-15,24.69,24.81,24.13,24.19,908300,7.94117098102203,7.97976719478155,7.76105531681092,7.78035342369068,2824007.57439853,0.0,1.0
2000-05-16,24.56,24.94,24.25,24.94,823600,7.89935841611588,8.0215797596877,7.79965153057044,8.0215797596877,2560665.68124477,0.0,1.0
2000-05-17,23.75,24.5,23.31,24.5,338900,7.63883397323909,7.88006030923611,7.4973145227875,7.88006030923611,1053678.48394106,0.0,1.0
2000-05-18,24.44,24.63,23.94,23.94,342700,7.86076220235635,7.92187287414226,7.699944645025,7.699944645025,1065493.11433048,0.0,1.0
2000-05-19,24.75,24.81,24.13,24.25,788800,7.96046908790179,7.97976719478155,7.76105531681092,7.79965153057044,2452468.53978373,0.0,1.0
2000-05-22,25.13,25.31,24.63,24.63,448500,8.08269043147361,8.1405847521129,7.92187287414226,7.92187287414226,1394437.29727815,0.0,1.0
2000-05-23,24.88,25.19,24.63,24.94,460600,8.00228165280794,8.10198853835338,7.92187287414226,8.0215797596877,1432057.56772868,0.0,1.0
2000-05-24,25.06,25.63,24.81,25.06,516500,8.06017597344722,8.24350798880496,7.97976719478155,8.06017597344722,1605856.99898364,0.0,1.0
2000-05-25,25.0,25.0,24.69,24.94,424600,8.04087786656746,8.04087786656746,7.94117098102203,8.0215797596877,1320129.49035519,0.0,1.0
2000-05-26,25.31,25.38,25.06,25.25,464500,8.1405847521129,8.16309921013929,8.06017597344722,8.12128664523314,1444183.10944414,0.0,1.0
2000-05-30,25.06,25.31,24.56,25.31,815000,8.06017597344722,8.1405847521129,7.89935841611588,8.1405847521129,2533927.30720555,0.0,1.0
2000-05-31,25.13,25.5,24.94,25.13,496300,8.08269043147361,8.20169542389881,8.0215797596877,8.08269043147361,1543052.91112407,0.0,1.0
2000-06-01,25.13,25.38,24.81,25.38,478900,8.08269043147361,8.16309921013929,7.97976719478155,8.16309921013929,1488954.34039354,0.0,1.0
2000-06-02,24.69,25.75,24.56,25.75,347200,7.94117098102203,8.28210420256449,7.89935841611588,8.28210420256449,1079484.12400217,0.0,1.0
2000-06-05,23.81,24.5,23.69,24.5,390800,7.65813208011885,7.88006030923611,7.61953586635933,7.88006030923611,1215041.46215451,0.0,1.0
2000-06-06,24.31,24.5,23.81,23.88,379200,7.8189496374502,7.88006030923611,7.65813208011885,7.68064653814524,1178975.74833417,0.0,1.0
2000-06-07,24.5,24.69,24.38,24.5,234300,7.88006030923611,7.94117098102203,7.84146409547659,7.88006030923611,728465.236905841,0.0,1.0
2000-06-08,24.5,24.56,23.88,24.56,306100,7.88006030923611,7.89935841611588,7.68064653814524,7.89935841611588,951699.56900076,0.0,1.0
2000-06-09,24.75,24.88,24.38,24.5,339300,7.96046908790179,8.00228165280794,7.84146409547659,7.88006030923611,1054922.12924521,0.0,1.0
2000-06-12,24.94,25.0,24.69,24.75,311700,8.0215797596877,8.04087786656746,7.94117098102203,7.96046908790179,969110.603258859,0.0,1.0
2000-06-13,25.25,25.5,24.94,24.94,244100,8.12128664523314,8.20169542389881,8.0215797596877,8.0215797596877,758934.546857515,0.0,1.0
2000-06-14,24.69,25.13,24.63,25.06,387400,7.94117098102203,8.08269043147361,7.92187287414226,8.06017597344722,1204470.47706924,0.0,1.0
2000-06-15,25.25,25.38,24.44,24.44,437700,8.12128664523314,8.16309921013929,7.86076220235635,7.86076220235635,1360858.8740661,0.0,1.0
2000-06-16,25.31,25.5,25.25,25.25,611400,8.1405847521129,8.20169542389881,8.12128664523314,8.12128664523314,1900911.84739322,0.0,1.0
2000-06-19,25.0,25.5,25.0,25.31,666800,8.04087786656746,8.20169542389881,8.04087786656746,8.1405847521129,2073156.72201799,0.0,1.0
2000-06-20,24.88,25.06,24.63,25.0,309400,8.00228165280794,8.06017597344722,7.92187287414226,8.04087786656746,961959.642759997,0.0,1.0
2000-06-21,24.75,25.44,24.75,24.94,439000,7.96046908790179,8.18239731701905,7.96046908790179,8.0215797596877,1364900.72130458,0.0,1.0
2000-06-22,24.63,24.75,24.19,24.69,449300,7.92187287414226,7.96046908790179,7.78035342369068,7.94117098102203,1396924.58788645,0.0,1.0
2000-06-23,24.44,24.75,24.06,24.38,584500,7.86076220235635,7.96046908790179,7.73854085878453,7.84146409547659,1817276.70068913,0.0,1.0
2000-06-26,25.0,25.38,24.31,24.38,678700,8.04087786656746,8.16309921013929,7.8189496374502,7.84146409547659,2110155.16981645,0.0,1.0
2000-06-27,24.38,25.13,24.13,25.06,504900,7.84146409547659,8.08269043147361,7.76105531681092,8.06017597344722,1569791.28516329,0.0,1.0
2000-06-28,25.06,25.13,23.63,24.25,399800,8.06017597344722,8.08269043147361,7.60023775947957,7.79965153057044,1243023.48149789,0.0,1.0
2000-06-29,24.25,25.19,24.13,24.94,434100,7.79965153057044,8.10198853835338,7.76105531681092,8.0215797596877,1349666.06632875,0.0,1.0
2000-06-30,23.38,25.13,23.25,24.06,890000,7.51982898081389,8.08269043147361,7.47801641590774,7.73854085878453,2767110.80173367,0.0,1.0
2000-07-03,24.06,24.19,23.56,23.56,250400,7.73854085878453,7.78035342369068,7.57772330145318,7.57772330145318,778521.960397877,0.0,1.0
2000-07-05,23.88,24.81,23.63,24.25,292500,7.68064653814524,7.97976719478155,7.60023775947957,7.79965153057044,909415.628659661,0.0,1.0
2000-07-06,24.0,24.25,23.75,23.94,269300,7.71924275190476,7.79965153057044,7.63883397323909,7.699944645025,837284.201018963,0.0,1.0
2000-07-07,24.31,24.38,23.88,23.88,175300,7.8189496374502,7.84146409547659,7.68064653814524,7.68064653814524,545027.554543721,0.0,1.0
2000-07-10,24.44,24.69,24.06,24.06,628300,7.86076220235635,7.94117098102203,7.73854085878453,7.73854085878453,1953455.86149356,0.0,1.0
2000-07-11,24.81,24.81,24.06,24.44,415800,7.97976719478155,7.97976719478155,7.73854085878453,7.86076220235635,1292769.29366389,0.0,1.0
2000-07-12,24.56,24.75,24.25,24.38,283400,7.89935841611588,7.96046908790179,7.79965153057044,7.84146409547659,881122.697990248,0.0,1.0
2000-07-13,24.31,24.5,24.19,24.44,491300,7.8189496374502,7.88006030923611,7.78035342369068,7.86076220235635,1527507.34482219,0.0,1.0
2000-07-14,24.13,24.5,24.0,24.38,414300,7.76105531681092,7.88006030923611,7.71924275190476,7.84146409547659,1288105.62377332,0.0,1.0
2000-07-17,24.31,24.5,24.0,24.06,192400,7.8189496374502,7.88006030923611,7.71924275190476,7.73854085878453,598193.391296132,0.0,1.0
2000-07-18,24.56,24.75,24.19,24.31,273000,7.89935841611588,7.96046908790179,7.78035342369068,7.8189496374502,848787.920082349,0.0,1.0
2000-07-19,25.44,25.63,24.81,24.81,601900,8.18239731701905,8.24350798880496,7.97976719478155,7.97976719478155,1871375.27141966,0.0,1.0
2000-07-20,25.31,25.69,25.25,25.5,383100,8.1405847521129,8.26280609568473,8.12128664523314,8.20169542389881,1191101.29004963,0.0,1.0
2000-07-21,25.25,25.44,25.25,25.44,265800,8.12128664523314,8.18239731701905,8.12128664523314,8.18239731701905,826402.30460765,0.0,1.0
2000-07-24,25.06,25.19,24.94,25.19,178300,8.06017597344722,8.10198853835338,8.0215797596877,8.10198853835338,554354.894324846,0.0,1.0
2000-07-25,25.19,25.31,24.94,24.94,297900,8.10198853835338,8.1405847521129,8.0215797596877,8.0215797596877,926204.840265685,0.0,1.0
2000-07-26,24.88,25.38,24.75,25.06,767500,8.00228165280794,8.16309921013929,7.96046908790179,8.06017597344722,2386244.42733774,0.0,1.0
2000-07-27,25.19,25.38,24.94,25.06,466600,8.10198853835338,8.16309921013929,8.0215797596877,8.06017597344722,1450712.24729093,0.0,1.0
2000-07-28,25.13,25.31,25.06,25.19,302800,8.08269043147361,8.1405847521129,8.06017597344722,8.10198853835338,941439.495241523,0.0,1.0
2000-07-31,25.5,25.75,25.19,25.25,1341900,8.20169542389881,8.28210420256449,8.10198853835338,8.12128664523314,4172119.08409709,0.0,1.0
2000-08-01,26.88,26.88,25.56,25.56,792700,8.64555188213334,8.64555188213334,8.22099353077857,8.22099353077857,2464594.08149919,0.0,1.0
2000-08-02,26.88,27.13,26.56,26.88,2607900,8.64555188213334,8.72596066079901,8.54262864544127,8.64555188213334,8108256.47173172,0.0,1.0
2000-08-03,26.95,27.19,26.63,26.75,2042700,8.78867950815824,8.86694604181159,8.68432412995376,8.72345739678044,6263826.65893075,0.375,1.0
2000-08-04,26.94,27.19,26.19,26.69,496400,8.78541840258935,8.86694604181159,8.54083548492261,8.7038907633671,1522183.16614932,0.0,1.0
2000-08-07,25.39,25.44,24.38,24.5,3627300,8.27994703941141,8.29625256725586,7.95057537695354,7.98970864378022,11122914.9850392,0.0,1.0
2000-08-08,25.31,25.38,24.56,25.25,1825000,8.2538581948603,8.27668593384252,8.00927527719355,8.23429156144696,5596261.64025487,0.0,1.0
2000-08-09,25.23,25.56,24.94,25.5,1849400,8.22776935030918,8.33538583408254,8.13319728881137,8.3158192006692,5671082.8917739,0.0,1.0
2000-08-10,25.14,25.5,25.0,25.44,314900,8.19841940018917,8.3158192006692,8.15276392222471,8.29625256725586,965623.446858224,0.0,1.0
2000-08-11,25.58,25.58,25.13,25.13,449000,8.34190804522032,8.34190804522032,8.19515829462028,8.19515829462028,1376833.68573942,0.0,1.0
2000-08-14,25.44,25.69,24.94,25.69,340100,8.29625256725586,8.37778020647811,8.13319728881137,8.37778020647811,1042897.85416476,0.0,1.0
2000-08-15,25.56,25.63,25.25,25.44,540400,8.33538583408254,8.35821357306477,8.23429156144696,8.29625256725586,1657106.73446232,0.0,1.0
2000-08-16,25.38,25.38,25.06,25.31,242200,8.27668593384252,8.27668593384252,8.17233055563805,8.2538581948603,742692.914668346,0.0,1.0
2000-08-17,24.88,25.25,24.63,25.19,430600,8.11363065539803,8.23429156144696,8.03210301617578,8.21472492803362,1320411.10262671,0.0,1.0
2000-08-18,24.5,24.81,24.38,24.69,654200,7.98970864378022,8.0908029164158,7.95057537695354,8.05166964958912,2006068.14523547,0.0,1.0
2000-08-21,23.94,24.5,23.81,24.5,575000,7.80708673192238,7.98970864378022,7.76469235952681,7.98970864378022,1763205.72227208,0.0,1.0
2000-08-22,23.75,24.19,23.75,23.94,527900,7.74512572611347,7.88861437114463,7.74512572611347,7.80708673192238,1618776.17528249,0.0,1.0
2000-08-23,23.88,23.88,23.56,23.69,521100,7.78752009850904,7.78752009850904,7.68316472030457,7.72555909270014,1597924.35108867,0.0,1.0
2000-08-24,23.44,23.81,23.44,23.69,447900,7.64403145347789,7.76469235952681,7.64403145347789,7.72555909270014,1373460.59653159,0.0,1.0
2000-08-25,22.94,23.31,22.94,23.25,385600,7.48097617503339,7.60163708108232,7.48097617503339,7.58207044766898,1182421.08957933,0.0,1.0
2000-08-28,23.69,24.0,23.19,23.19,445200,7.72555909270014,7.82665336533572,7.56250381425564,7.56250381425564,1365181.19574875,0.0,1.0
2000-08-29,23.75,23.94,23.44,23.69,678500,7.74512572611347,7.80708673192238,7.64403145347789,7.72555909270014,2080582.75228106,0.0,1.0
2000-08-30,23.94,24.06,23.31,23.31,702300,7.80708673192238,7.84621999874906,7.60163708108232,7.60163708108232,2153564.13695945,0.0,1.0
2000-08-31,24.77,24.77,23.88,24.0,1373100,8.07775849414024,8.07775849414024,7.78752009850904,7.82665336533572,4210535.26478574,0.0,1.0
2000-09-01,24.96,25.0,24.56,24.75,547600,8.13971949994915,8.15276392222471,8.00927527719355,8.07123628300246,1679185.1365499,0.0,1.0
2000-09-05,25.5,25.5,24.81,24.94,712600,8.3158192006692,8.3158192006692,8.0908029164158,8.13319728881137,2185148.51772363,0.0,1.0
2000-09-06,25.63,26.0,25.44,25.5,1103000,8.35821357306477,8.4788744791137,8.29625256725586,8.3158192006692,3382288.54202801,0.0,1.0
2000-09-07,25.69,25.75,25.5,25.5,448700,8.37778020647811,8.39734683989145,8.3158192006692,8.3158192006692,1375913.7523191,0.0,1.0
2000-09-08,26.46,26.5,25.69,25.69,646800,8.62888533528263,8.64192975755819,8.37778020647811,8.37778020647811,1983376.45420102,0.0,1.0
2000-09-11,26.83,27.5,26.31,26.44,757000,8.74954624133156,8.96804031444718,8.57996875174928,8.62236312414485,2321298.66393038,0.0,1.0
2000-09-12,26.81,27.31,26.63,26.63,458600,8.74302403019378,8.90607930863827,8.68432412995376,8.68432412995376,1406271.55518953,0.0,1.0
2000-09-13,27.5,27.88,27.31,27.38,674700,8.96804031444718,9.091962326065,8.90607930863827,8.9289070476205,2068930.26229039,0.0,1.0
2000-09-14,27.25,27.44,26.88,27.38,785600,8.88651267522493,8.94847368103384,8.76585176917601,8.9289070476205,2408998.98333382,0.0,1.0
2000-09-15,27.46,27.75,27.44,27.63,1133800,8.95499589217162,9.04956795366943,8.94847368103384,9.01043468684275,3476735.03984711,0.0,1.0
2000-09-18,27.29,27.5,27.06,27.5,396600,8.89955709750049,8.96804031444718,8.82455166941602,8.96804031444718,1216151.98165758,0.0,1.0
2000-09-19,26.38,27.38,26.31,27.19,531800,8.60279649073151,8.9289070476205,8.57996875174928,8.86694604181159,1630735.3097466,0.0,1.0
2000-09-20,25.88,26.44,25.69,26.38,506400,8.43974121228702,8.62236312414485,8.37778020647811,8.60279649073151,1552847.61349319,0.0,1.0
2000-09-21,25.94,26.44,25.88,26.06,733800,8.45930784570036,8.62236312414485,8.43974121228702,8.49844111252704,2250157.14609262,0.0,1.0
2000-09-22,26.38,26.88,26.06,26.13,324100,8.60279649073151,8.76585176917601,8.49844111252704,8.52126885150927,993834.738414578,0.0,1.0
2000-09-25,25.94,26.31,25.81,26.13,275500,8.45930784570036,8.57996875174928,8.41691347330479,8.52126885150927,844805.524323407,0.0,1.0
2000-09-26,26.5,26.75,25.94,25.94,380800,8.64192975755819,8.72345739678044,8.45930784570036,8.45930784570036,1167702.15485428,0.0,1.0
2000-09-27,26.83,26.94,25.94,26.5,307200,8.74954624133156,8.78541840258935,8.45930784570036,8.64192975755819,942011.82240345,0.0,1.0
2000-09-28,27.0,27.63,27.0,27.0,449100,8.80498503600269,9.01043468684275,8.80498503600269,8.80498503600269,1377140.33021286,0.0,1.0
2000-09-29,26.96,27.44,26.94,27.13,450600,8.79194061372713,8.94847368103384,8.78541840258935,8.84737940839825,1381739.99731444,0.0,1.0
2000-10-02,27.81,27.81,26.63,27.0,414900,9.06913458708277,9.06913458708277,8.68432412995376,8.80498503600269,1272267.92029685,0.0,1.0
2000-10-03,26.5,27.75,26.5,27.69,694800,8.64192975755819,9.04956795366943,8.64192975755819,9.03000132025609,2130565.80145155,0.0,1.0
2000-10-04,25.81,26.81,25.63,26.56,427400,8.41691347330479,8.74302403019378,8.35821357306477,8.66149639097153,1310598.47947668,0.0,1.0
2000-10-05,25.25,26.38,25.19,25.88,575200,8.23429156144696,8.60279649073151,8.21472492803362,8.43974121228702,1763819.01121896,0.0,1.0
2000-10-06,25.25,25.75,25.06,25.25,585000,8.23429156144696,8.39734683989145,8.17233055563805,8.23429156144696,1793870.16961594,0.0,1.0
2000-10-09,25.19,25.75,25.13,25.44,302100,8.21472492803362,8.39734683989145,8.19515829462028,8.29625256725586,926372.95425808,0.0,1.0
2000-10-10,25.81,26.13,25.19,25.25,586400,8.41691347330479,8.52126885150927,8.21472492803362,8.23429156144696,1798163.19224409,0.0,1.0
2000-10-11,25.81,26.25,25.56,25.69,446100,8.41691347330479,8.56040211833595,8.33538583408254,8.37778020647811,1367940.9960097,0.0,1.0
2000-10-12,25.44,25.94,25.19,25.75,534800,8.29625256725586,8.45930784570036,8.21472492803362,8.39734683989145,1639934.64394976,0.0,1.0
2000-10-13,25.63,25.88,25.44,25.44,496000,8.35821357306477,8.43974121228702,8.29625256725586,8.29625256725586,1520956.58825557,0.0,1.0
2000-10-16,25.94,26.0,25.63,25.88,236500,8.45930784570036,8.4788744791137,8.35821357306477,8.43974121228702,725214.179682344,0.0,1.0
2000-10-17,25.56,26.13,25.44,25.94,377300,8.33538583408254,8.52126885150927,8.29625256725586,8.45930784570036,1156969.59828393,0.0,1.0
2000-10-18,25.0,26.0,24.75,25.44,479000,8.15276392222471,8.4788744791137,8.07123628300246,8.29625256725586,1468827.027771,0.0,1.0
2000-10-19,25.31,25.56,24.69,25.06,519500,8.2538581948603,8.33538583408254,8.05166964958912,8.17233055563805,1593018.03951365,0.0,1.0
2000-10-20,25.44,25.81,25.38,25.44,362700,8.29625256725586,8.41691347330479,8.27668593384252,8.29625256725586,1112199.50516189,0.0,1.0
2000-10-23,25.44,26.0,25.31,25.5,354300,8.29625256725586,8.4788744791137,8.2538581948603,8.3158192006692,1086441.36939304,0.0,1.0
2000-10-24,25.63,25.88,25.38,25.69,422700,8.35821357306477,8.43974121228702,8.27668593384252,8.37778020647811,1296186.18922506,0.0,1.0
2000-10-25,25.13,26.0,24.94,25.75,507100,8.19515829462028,8.4788744791137,8.13319728881137,8.39734683989145,1554994.12480726,0.0,1.0
2000-10-26,24.63,25.13,24.56,25.0,351600,8.03210301617578,8.19515829462028,8.00927527719355,8.15276392222471,1078161.9686102,0.0,1.0
2000-10-27,25.19,25.5,24.31,24.69,378100,8.21472492803362,8.3158192006692,7.92774763797131,8.05166964958912,1159422.75407143,0.0,1.0
2000-10-30,25.94,26.19,25.31,25.38,336500,8.45930784570036,8.54083548492261,8.2538581948603,8.27668593384252,1031858.65312097,0.0,1.0
2000-10-31,25.88,26.0,25.25,26.0,305700,8.43974121228702,8.4788744791137,8.23429156144696,8.4788744791137,937412.155301871,0.0,1.0
2000-11-01,26.06,26.31,25.81,25.94,552100,8.49844111252704,8.57996875174928,8.41691347330479,8.45930784570036,1692984.13785464,0.0,1.0
2000-11-02,25.88,26.38,25.81,26.19,3415600,8.43974121228702,8.60279649073151,8.41691347330479,8.54083548492261,10473748.6347696,0.0,1.0
2000-11-03,25.13,25.88,25.0,25.75,289800,8.31744975345365,8.56568243610746,8.27442275512699,8.5226554377808,875589.780025544,0.375,1.0
2000-11-06,25.44,25.81,25.13,25.13,335900,8.42005259561722,8.5425140523931,8.31744975345365,8.31744975345365,1014874.42067143,0.0,1.0
2000-11-07,25.25,25.63,24.81,25.31,425600,8.35716698267826,8.48293820855619,8.21153714218802,8.37702559729056,1285890.30496505,0.0,1.0
2000-11-08,25.5,25.81,25.0,25.06,268600,8.43991121022953,8.5425140523931,8.27442275512699,8.29428136973929,811536.973481233,0.0,1.0
2000-11-09,26.06,26.13,25.69,25.81,281400,8.62525827994437,8.64842666365873,8.50279682316849,8.5425140523931,850210.366111761,0.0,1.0
2000-11-10,26.13,26.31,25.88,26.06,330400,8.64842666365873,8.70800250749564,8.56568243610746,8.62525827994437,998256.9472755,0.0,1.0
2000-11-13,26.38,26.69,26.19,26.25,386400,8.73117089121,8.83377373337357,8.66828527827103,8.68814389288334,1167453.04003406,0.0,1.0
2000-11-14,26.31,26.44,25.94,26.38,495900,8.70800250749564,8.7510295058223,8.58554105071976,8.73117089121,1498291.82855303,0.0,1.0
2000-11-15,26.69,26.81,26.31,26.31,297000,8.83377373337357,8.87349096259818,8.70800250749564,8.70800250749564,897343.563380217,0.0,1.0
2000-11-16,27.63,27.69,26.81,26.94,547000,9.14489202896635,9.16475064357865,8.87349096259818,8.91651796092484,1652683.26319521,0.0,1.0
2000-11-17,27.94,28.0,27.38,27.44,501800,9.24749487112992,9.26735348574223,9.06214780141508,9.08200641602738,1516117.84546866,0.0,1.0
2000-11-20,27.88,28.38,27.75,28.0,560500,9.22763625651762,9.39312471162016,9.18460925819096,9.26735348574223,1693471.60698522,0.0,1.0
2000-11-21,27.75,27.94,27.38,27.94,529000,9.18460925819096,9.24749487112992,9.06214780141508,9.24749487112992,1598298.80480853,0.0,1.0
2000-11-22,27.75,28.0,27.5,27.88,208000,9.18460925819096,9.26735348574223,9.10186503063969,9.22763625651762,628442.630246077,0.0,1.0
2000-11-24,27.88,28.13,27.38,27.88,168000,9.22763625651762,9.31038048406889,9.06214780141508,9.22763625651762,507588.278275678,0.0,1.0
2000-11-27,28.31,28.5,27.81,28.0,465500,9.3699563279058,9.43284194084477,9.20446787280326,9.26735348574223,1406442.52105552,0.0,1.0
2000-11-28,28.56,29.25,28.25,28.38,684800,9.45270055545707,9.68107462349858,9.3500977132935,9.39312471162016,2069026.50573324,0.0,1.0
2000-11-29,29.38,29.5,28.56,28.56,698800,9.72410162182524,9.76381885104985,9.45270055545707,9.45270055545707,2111325.52892288,0.0,1.0
2000-11-30,29.5,29.88,29.06,29.5,1064700,9.76381885104985,9.88959007692778,9.61818901055961,9.76381885104985,3216840.71357211,0.0,1.0
2000-12-01,29.88,29.94,29.31,29.56,976500,9.88959007692778,9.90944869154008,9.70093323811088,9.78367746566215,2950356.86747738,0.0,1.0
2000-12-04,30.38,30.88,29.75,29.94,811900,10.0550785320303,10.2205669871329,9.84656307860112,9.90944869154008,2453041.20911919,0.0,1.0
2000-12-05,30.31,30.5,29.81,30.44,770700,10.031910148316,10.0947957612549,9.86642169321342,10.0749371466426,2328561.22658966,0.0,1.0
2000-12-06,30.13,30.5,29.81,29.88,404600,9.97233430447905,10.0947957612549,9.86642169321342,9.88959007692778,1222441.77018059,0.0,1.0
2000-12-07,30.13,30.75,30.06,30.19,688500,9.97233430447905,10.1775399888062,9.94916592076469,9.99219291909135,2080205.5332905,0.0,1.0
2000-12-08,30.06,30.31,29.19,29.88,477600,9.94916592076469,10.031910148316,9.66121600888627,9.88959007692778,1443000.96252657,0.0,1.0
2000-12-11,29.69,29.88,29.25,29.81,284200,9.82670446398881,9.88959007692778,9.68107462349858,9.86642169321342,858670.170749689,0.0,1.0
2000-12-12,30.19,30.56,29.44,29.44,914600,9.99219291909135,10.1146543758672,9.74396023643754,9.74396023643754,2763334.75780319,0.0,1.0
2000-12-13,31.13,31.38,30.19,30.19,965300,10.3033112146841,10.3860554422354,9.99219291909135,9.99219291909135,2916517.64892567,0.0,1.0
2000-12-14,30.56,31.13,30.31,30.88,411600,10.1146543758672,10.3033112146841,10.031910148316,10.2205669871329,1243591.28177541,0.0,1.0
2000-12-15,29.88,30.5,29.81,30.5,975100,9.88959007692778,10.0947957612549,9.86642169321342,10.0947957612549,2946126.96515841,0.0,1.0
2000-12-18,30.06,30.25,29.88,30.13,646000,9.94916592076469,10.0120515337037,9.88959007692778,9.97233430447905,1951797.78432195,0.0,1.0
2000-12-19,30.19,30.44,29.94,30.19,520700,9.99219291909135,10.0749371466426,9.90944869154008,9.99219291909135,1573221.52677468,0.0,1.0
2000-12-20,30.44,30.63,29.94,30.25,634000,10.0749371466426,10.1378227595816,9.90944869154008,10.0120515337037,1915541.47873084,0.0,1.0
2000-12-21,31.0,31.13,30.13,30.19,670000,10.2602842163575,10.3033112146841,9.97233430447905,9.99219291909135,2024310.39550419,0.0,1.0
2000-12-22,31.06,31.19,30.69,30.88,345600,10.2801428309698,10.3231698292964,10.1576813741939,10.2205669871329,1044181.60102425,0.0,1.0
2000-12-26,31.88,32.0,30.94,31.19,445100,10.5515438973379,10.5912611265625,10.2404256017452,10.3231698292964,1344806.80155063,0.0,1.0
2000-12-27,31.88,32.13,31.63,31.75,374500,10.5515438973379,10.6342881248892,10.4687996697867,10.5085168990113,1131498.87032287,0.0,1.0
2000-12-28,31.75,32.0,31.38,31.75,380700,10.5085168990113,10.5912611265625,10.3860554422354,10.5085168990113,1150231.29487827,0.0,1.0
2000-12-29,31.56,32.0,31.38,31.69,489900,10.4456312860723,10.5912611265625,10.3860554422354,10.488658284399,1480163.67575747,0.0,1.0
2001-01-02,30.63,31.75,30.63,31.44,453000,10.1378227595816,10.5085168990113,10.1378227595816,10.4059140568477,1368675.53606477,0.0,1.0
2001-01-03,30.0,31.56,29.94,30.69,774900,9.92930730615238,10.4456312860723,9.90944869154008,10.1576813741939,2341250.93354657,0.0,1.0
2001-01-04,28.31,29.94,27.56,29.88,1160400,9.3699563279058,9.90944869154008,9.12172364525199,9.88959007692778,3505984.75066129,0.0,1.0
2001-01-05,28.13,29.31,28.0,28.38,748400,9.31038048406889,9.70093323811088,9.26735348574223,9.39312471162016,2261184.92536617,0.0,1.0
2001-01-08,28.13,28.5,27.75,27.88,534500,9.31038048406889,9.43284194084477,9.18460925819096,9.22763625651762,1614916.27820446,0.0,1.0
2001-01-09,27.94,28.25,27.69,28.13,319100,9.24749487112992,9.3500977132935,9.16475064357865,9.31038048406889,964115.592843862,0.0,1.0
2001-01-10,27.69,28.06,27.38,27.38,495100,9.16475064357865,9.28721210035453,9.06214780141508,9.06214780141508,1495874.74151362,0.0,1.0
2001-01-11,26.25,27.69,26.13,27.69,839500,8.68814389288334,9.16475064357865,8.64842666365873,9.16475064357865,2536430.71197876,0.0,1.0
2001-01-12,26.88,26.88,25.75,26.06,676000,8.89665934631254,8.89665934631254,8.5226554377808,8.62525827994437,2042438.54829975,0.0,1.0
2001-01-16,26.25,26.5,25.19,26.31,821300,8.68814389288334,8.77088812043461,8.33730836806595,8.70800250749564,2481441.98183223,0.0,1.0
2001-01-17,25.81,26.44,25.63,26.25,1110200,8.5425140523931,8.7510295058223,8.48293820855619,8.68814389288334,3354312.53893844,0.0,1.0
2001-01-18,27.0,27.19,25.88,26.06,782900,8.93637657553715,8.99926218847611,8.56568243610746,8.62525827994437,2365421.80394064,0.0,1.0
2001-01-19,27.63,27.75,26.5,27.06,1180400,9.14489202896635,9.18460925819096,8.77088812043461,8.95623519014945,3566411.92664649,0.0,1.0
2001-01-22,28.69,28.81,27.13,27.44,1890900,9.49572755378373,9.53544478300834,8.97940357386381,9.08200641602738,5713087.35352071,0.0,1.0
2001-01-23,28.5,29.25,28.44,28.63,1062900,9.43284194084477,9.68107462349858,9.41298332623246,9.47586893917143,3211402.26773344,0.0,1.0
2001-01-24,28.06,28.56,27.63,28.25,1429300,9.28721210035453,9.45270055545707,9.14489202896635,9.3500977132935,4318428.1317823,0.0,1.0
2001-01-25,28.0,28.38,27.5,28.06,802800,9.26735348574223,9.39312471162016,9.10186503063969,9.28721210035453,2425546.84404592,0.0,1.0
2001-01-26,27.81,28.25,27.06,28.25,383200,9.20446787280326,9.3500977132935,8.95623519014945,9.3500977132935,1157784.69187643,0.0,1.0
2001-01-29,28.19,28.44,27.76,27.81,916600,9.33023909868119,9.41298332623246,9.18791902729301,9.20446787280326,2769377.47540171,0.0,1.0
2001-01-30,28.11,28.85,27.95,28.85,734100,9.30376094586479,9.54868385941655,9.25080464023197,9.54868385941655,2217979.49453676,0.0,1.0
2001-01-31,27.85,28.12,27.3,28.12,563500,9.21770694921146,9.30707071496684,9.03566964859867,9.30707071496684,1702535.683383,0.0,1.0
2001-02-01,27.95,28.0,27.53,27.85,590200,9.25080464023197,9.26735348574223,9.11179433794584,9.21770694921146,1783205.96332325,0.0,1.0
2001-02-02,27.79,28.5,27.7,28.2,3704400,9.19784833459916,9.43284194084477,9.1680604126807,9.33354886778324,11192321.5359787,0.0,1.0
2001-02-05,27.8,28.0,27.5,27.66,921700,9.32527444502812,9.39236275038803,9.22464198698824,9.27831263127618,2747721.81248364,0.375,1.0
2001-02-06,27.38,27.8,27.38,27.8,742700,9.18438900377229,9.32527444502812,9.18438900377229,9.32527444502812,2214096.76698665,0.0,1.0
2001-02-07,27.3,27.6,27.24,27.3,762300,9.15755368162833,9.2581861396682,9.13742719002035,9.15755368162833,2272527.21889582,0.0,1.0
2001-02-08,28.0,28.09,27.4,27.69,1113600,9.39236275038803,9.42255248779999,9.19109783430829,9.28837587708016,3319803.63500247,0.0,1.0
2001-02-09,28.0,28.14,27.85,27.85,1162500,9.39236275038803,9.43932456413997,9.34204652136809,9.34204652136809,3465581.65022483,0.0,1.0
2001-02-12,28.1,28.95,27.86,28.44,1343200,9.42590690306799,9.71103220084762,9.34540093663609,9.53995702217984,4004274.64308129,0.0,1.0
2001-02-13,27.96,28.54,27.85,28.1,1239700,9.37894508931605,9.5735011748598,9.34204652136809,9.42590690306799,3695726.08325482,0.0,1.0
2001-02-14,27.93,28.24,27.8,28.0,761300,9.36888184351206,9.47286871681993,9.32527444502812,9.39236275038803,2269546.07339025,0.0,1.0
2001-02-15,27.7,27.9,27.52,27.81,241500,9.29173029234816,9.35881859770807,9.23135081752423,9.32862886029611,719946.639595094,0.0,1.0
2001-02-16,28.0,28.3,27.87,27.95,915800,9.39236275038803,9.4929952084279,9.34875535190409,9.37559067404805,2730133.05400078,0.0,1.0
2001-02-20,27.81,28.34,27.75,28.25,412800,9.32862886029611,9.50641286949988,9.30850236868814,9.47622313208792,1230616.86469919,0.0,1.0
2001-02-21,28.03,28.79,27.65,27.65,566200,9.40242599619202,9.65736155655969,9.27495821600818,9.27495821600818,1687924.58525359,0.0,1.0
2001-02-22,28.01,28.4,27.81,28.0,610800,9.39571716565603,9.52653936110786,9.32862886029611,9.39236275038803,1820883.674802,0.0,1.0
2001-02-23,27.47,28.31,27.01,28.25,438700,9.21457874118426,9.4963496236959,9.06027563885645,9.47622313208792,1307828.53329345,0.0,1.0
2001-02-26,27.83,28.26,27.58,28.15,478000,9.3353376908321,9.47957754735592,9.25147730913221,9.44267897940797,1424987.55166234,0.0,1.0
2001-02-27,27.98,28.5,27.7,27.83,481000,9.38565391985204,9.56008351378782,9.29173029234816,9.3353376908321,1433930.98817905,0.0,1.0
2001-02-28,28.17,28.38,27.75,28.23,552900,9.44938780994396,9.51983053057187,9.30850236868814,9.46951430155193,1648275.35002951,0.0,1.0
2001-03-01,27.97,28.34,27.86,28.18,812200,9.38229950458404,9.50641286949988,9.34540093663609,9.45274222521195,2421286.37962375,0.0,1.0
2001-03-02,27.85,28.4,27.6,28.4,688900,9.34204652136809,9.52653936110786,9.2581861396682,9.52653936110786,2053711.138787,0.0,1.0
2001-03-05,27.99,28.18,27.7,27.85,538800,9.38900833512003,9.45274222521195,9.29173029234816,9.34204652136809,1606241.19840098,0.0,1.0
2001-03-06,27.73,28.24,27.51,28.24,486200,9.30179353815215,9.47286871681993,9.22799640225624,9.47286871681993,1449432.94480801,0.0,1.0
2001-03-07,28.05,28.33,27.49,27.49,698300,9.40913482672801,9.50305845423189,9.22128757172025,9.22128757172025,2081733.90653936,0.0,1.0
2001-03-08,28.15,28.4,27.91,28.26,541200,9.44267897940797,9.52653936110786,9.36217301297607,9.47957754735592,1613395.94761435,0.0,1.0
2001-03-09,27.95,28.1,27.61,28.1,406200,9.37559067404805,9.42590690306799,9.2615405549362,9.42590690306799,1210941.30436243,0.0,1.0
2001-03-12,27.8,28.19,27.75,28.19,489500,9.32527444502812,9.45609664047995,9.30850236868814,9.45609664047995,1459270.72497639,0.0,1.0
2001-03-13,27.62,27.98,27.43,27.8,447800,9.26489497020419,9.38565391985204,9.20116108011227,9.32527444502812,1334956.95739413,0.0,1.0
2001-03-14,26.97,27.35,26.6,27.2,673400,9.04685797778447,9.17432575796831,8.92274461286863,9.12400952894837,2007503.38345067,0.0,1.0
2001-03-15,27.41,27.5,26.9,27.0,424300,9.19445224957628,9.22464198698824,9.0233770709085,9.05692122358846,1264900.03801324,0.0,1.0
2001-03-16,27.12,27.41,26.5,26.5,731200,9.09717420680441,9.19445224957628,8.88920046018867,8.88920046018867,2179813.5936726,0.0,1.0
2001-03-19,26.86,27.41,26.64,27.2,888300,9.00995940983652,9.19445224957628,8.93616227394061,9.12400952894837,2648151.55259761,0.0,1.0
2001-03-20,26.74,27.2,26.45,26.9,700600,8.96970642662057,9.12400952894837,8.87242838384869,9.0233770709085,2088590.54120217,0.0,1.0
2001-03-21,26.76,27.6,26.47,26.49,810300,8.97641525715656,9.2581861396682,8.87913721438468,8.88584604492067,2415622.20316317,0.0,1.0
2001-03-22,25.89,27.2,25.34,27.0,1135100,8.68458112884093,9.12400952894837,8.50008828910117,9.05692122358846,3383898.26337222,0.0,1.0
2001-03-23,26.0,26.15,25.1,25.64,794700,8.72147969678888,8.77179592580882,8.41958232266927,8.60072074714104,2369116.33327628,0.0,1.0
2001-03-26,26.99,27.06,25.85,26.0,554600,9.05356680832046,9.07704771519643,8.67116346776895,8.72147969678888,1653343.29738898,0.0,1.0
2001-03-27,27.25,27.45,27.06,27.06,464300,9.14078160528835,9.20786991064826,9.07704771519643,9.07704771519643,1384145.85823603,0.0,1.0
2001-03-28,27.19,27.54,26.46,27.31,984100,9.12065511368038,9.23805964806023,8.87578279911669,9.16090809689632,2933745.29203119,0.0,1.0
2001-03-29,27.51,27.65,26.63,27.25,561900,9.22799640225624,9.27495821600818,8.93280785867261,9.14078160528835,1675105.65957964,0.0,1.0
2001-03-30,27.92,28.0,27.35,27.6,595300,9.36552742824406,9.39236275038803,9.17432575796831,9.2581861396682,1774675.91946567,0.0,1.0
2001-04-02,28.0,28.34,27.59,27.75,1207600,9.39236275038803,9.50641286949988,9.2548317244002,9.30850236868814,3600031.31252603,0.0,1.0
2001-04-03,27.99,28.22,27.1,28.0,677000,9.38900833512003,9.46615988628393,9.09046537626842,9.39236275038803,2018235.50727072,0.0,1.0
2001-04-04,27.8,28.4,27.71,28.1,1093200,9.32527444502812,9.52653936110786,9.29508470761615,9.42590690306799,3258988.26668885,0.0,1.0
2001-04-05,28.0,28.15,27.33,27.8,736000,9.39236275038803,9.44267897940797,9.16761692743231,9.32527444502812,2194123.09209934,0.0,1.0
2001-04-06,27.4,27.99,26.8,27.75,544400,9.19109783430829,9.38900833512003,8.98983291822854,9.30850236868814,1622935.61323217,0.0,1.0
2001-04-09,27.85,28.27,27.28,27.51,628800,9.34204652136809,9.48293196262391,9.15084485109234,9.22799640225624,1874544.29390226,0.0,1.0
2001-04-10,28.5,29.15,28.0,28.0,899200,9.56008351378782,9.77812050620754,9.39236275038803,9.39236275038803,2680646.03860832,0.0,1.0
2001-04-11,27.89,28.25,27.46,28.25,747300,9.35546418244008,9.47622313208792,9.21122432591626,9.47622313208792,2227810.03631227,0.0,1.0
2001-04-12,27.99,28.24,27.68,27.99,772300,9.38900833512003,9.47286871681993,9.28502146181217,9.38900833512003,2302338.67395152,0.0,1.0
2001-04-16,28.46,28.59,27.74,27.74,384200,9.54666585271583,9.59027325119978,9.30514795342014,9.30514795342014,1145356.1032399,0.0,1.0
2001-04-17,28.8,29.4,28.26,28.26,952100,9.66071597182769,9.86198088790743,9.47957754735592,9.47957754735592,2838348.63585296,0.0,1.0
2001-04-18,28.38,29.2,27.9,29.2,1068800,9.51983053057187,9.79489258254752,9.35881859770807,9.79489258254752,3186248.31635295,0.0,1.0
2001-04-19,28.53,28.7,27.74,28.5,952600,9.5701467595918,9.62717181914773,9.30514795342014,9.56008351378782,2839839.20860574,0.0,1.0
2001-04-20,28.07,28.92,27.8,28.8,1028000,9.415843657264,9.70096895504364,9.32527444502812,9.66071597182769,3064617.5797257,0.0,1.0
2001-04-23,28.61,28.88,28.25,28.4,615000,9.59698208173577,9.68755129397165,9.47622313208792,9.52653936110786,1833404.4859254,0.0,1.0
2001-04-24,29.43,29.7,28.72,28.72,1769500,9.87204413371142,9.9626133459473,9.63388064968372,9.63388064968372,5275136.97210567,0.0,1.0
2001-04-25,29.55,29.88,29.32,29.85,1371900,9.91229711692737,10.0229928207712,9.83514556576347,10.0129295749672,4089833.51909114,0.0,1.0
2001-04-26,29.51,29.68,29.1,29.56,1801700,9.89887945585538,9.95590451541131,9.76134842986756,9.91565153219536,5371129.85738502,0.0,1.0
2001-04-27,30.01,30.05,29.5,29.75,943000,10.0666002192552,10.0800178803272,9.89552504058739,9.97938542228728,2811220.21175227,0.0,1.0
2001-04-30,30.3,30.65,30.0,30.05,1007800,10.163878262027,10.2812827964069,10.0632458039872,10.0800178803272,3004398.44051321,0.0,1.0
2001-05-01,30.15,30.62,29.9,30.1,986500,10.1135620330071,10.2712195506029,10.0297016513072,10.0967899566671,2940900.04124456,0.0,1.0
2001-05-02,30.0,30.14,29.8,30.1,1268900,10.0632458039872,10.1102076177391,9.99615749862726,10.0967899566671,3782775.53201744,0.0,1.0
2001-05-03,29.46,29.85,29.1,29.59,705000,10.0078979520652,10.1403853994958,9.88560184674469,10.0520604345421,2075290.94515938,0.375,1.0
2001-05-04,29.96,29.98,29.28,29.5,423500,10.1777536538993,10.1845478819727,9.94674989940497,10.021486408212,1246646.40464539,0.0,1.0
2001-05-07,29.8,30.06,29.56,30.05,556400,10.1233998293124,10.2117247942662,10.0418690924321,10.2083276802295,1637860.82537117,0.0,1.0
2001-05-08,29.38,29.7,29.15,29.7,613700,9.98072103977179,10.0894286889456,9.9025874169281,10.0894286889456,1806533.40857348,0.0,1.0
2001-05-09,29.26,29.45,29.01,29.13,802100,9.9399556713316,10.0045008380286,9.85502782041456,9.89579318885474,2361121.79732246,0.0,1.0
2001-05-10,29.31,29.5,29.11,29.5,491000,9.95694124151501,10.021486408212,9.88899896078138,10.021486408212,1445344.47386277,0.0,1.0
2001-05-11,29.72,29.8,29.2,29.2,304700,10.096222917019,10.1233998293124,9.91957298711151,9.91957298711151,896937.802822778,0.0,1.0
2001-05-14,29.95,30.25,29.6,29.6,619900,10.1743565398627,10.2762699609631,10.0554575485788,10.0554575485788,1824784.19419048,0.0,1.0
2001-05-15,29.65,29.85,29.51,29.75,423500,10.0724431187622,10.1403853994958,10.0248835222487,10.106414259129,1246646.40464538,0.0,1.0
2001-05-16,29.79,29.79,29.2,29.75,513700,10.1200027152758,10.1200027152758,9.91957298711151,10.106414259129,1512165.89862179,0.0,1.0
2001-05-17,29.54,30.1,29.46,29.58,583100,10.0350748643587,10.2253132504129,10.0078979520652,10.0486633205054,1716456.95052827,0.0,1.0
2001-05-18,29.37,29.83,29.35,29.5,709400,9.97732392573511,10.1335911714225,9.97052969766174,10.021486408212,2088243.11559724,0.0,1.0
2001-05-21,29.4,29.62,29.23,29.49,1369000,9.98751526784515,10.0622517766522,9.92976432922156,10.0180892941753,4029891.21123855,0.0,1.0
2001-05-22,29.43,29.59,29.06,29.3,317200,9.9977066099552,10.0520604345421,9.87201339059796,9.95354412747833,933733.74156674,0.0,1.0
2001-05-23,29.87,30.03,29.25,29.25,879500,10.1471796275692,10.2015334521561,9.93655855729492,9.93655855729492,2588962.25002506,0.0,1.0
2001-05-24,30.0,30.58,29.8,29.88,3401300,10.1913421100461,10.3883747241736,10.1233998293124,10.1505767416059,10012322.1159866,0.0,1.0
2001-05-25,30.25,30.5,29.93,30.25,1460300,10.2762699609631,10.3611978118802,10.1675623117893,10.2762699609631,4298648.74782445,0.0,1.0
2001-05-29,30.25,30.38,29.81,30.25,968500,10.2762699609631,10.32043244344,10.1267969433491,10.2762699609631,2850949.33388206,0.0,1.0
2001-05-30,30.39,30.66,30.05,30.05,1088700,10.3238295574767,10.4155516364671,10.2083276802295,10.2083276802295,3204779.08084397,0.0,1.0
2001-05-31,30.65,30.71,30.15,30.25,1168600,10.4121545224304,10.4325372066505,10.2422988205963,10.2762699609631,3439978.72129538,0.0,1.0
2001-06-01,30.77,30.85,29.85,30.79,752800,10.4529198908706,10.480096803164,10.1403853994958,10.459714118944,2215998.61491627,0.0,1.0
2001-06-04,31.05,31.19,30.77,30.77,1082700,10.5480390838977,10.5955986804112,10.4529198908706,10.4529198908706,3187117.03024687,0.0,1.0
2001-06-05,30.76,31.1,30.55,31.05,1668700,10.4495227768339,10.5650246540811,10.3781833820636,10.5480390838977,4912110.63856375,0.0,1.0
2001-06-06,30.2,30.63,30.1,30.51,1516500,10.2592843907797,10.405360294357,10.2253132504129,10.3645949259169,4464083.28841729,0.0,1.0
2001-06-07,29.24,30.4,29.1,30.2,2655600,9.93316144325824,10.3272266715134,9.88560184674469,10.2592843907797,7817223.59427691,0.0,1.0
2001-06-08,29.86,30.0,29.2,29.25,778100,10.1437825135325,10.1913421100461,9.91957298711151,9.93655855729492,2290473.59493406,0.0,1.0
2001-06-11,30.6,30.75,29.75,29.75,944300,10.395168952247,10.4461256627972,10.106414259129,10.106414259129,2779712.39647375,0.0,1.0
2001-06-12,31.01,31.9,30.65,31.5,2056400,10.534450627751,10.8367937770157,10.4121545224304,10.7009092155484,6053373.4746464,0.0,1.0
2001-06-13,31.01,31.65,30.86,31.1,1269100,10.534450627751,10.7518659260986,10.4834939172007,10.5650246540811,3735818.0687968,0.0,1.0
2001-06-14,30.28,31.18,30.15,31.01,2223600,10.2864613030732,10.5922015663746,10.2422988205963,10.534450627751,6545555.95128562,0.0,1.0
2001-06-15,30.82,31.73,30.15,30.15,1240000,10.469905461054,10.7790428383921,10.2422988205963,10.2422988205963,3650157.12340088,0.0,1.0
2001-06-18,31.14,31.35,30.66,30.82,521300,10.5786131102278,10.6499525049981,10.4155516364671,10.469905461054,1534537.82937813,0.0,1.0
2001-06-19,31.64,31.76,31.0,31.0,884900,10.7484688120619,10.7892341805021,10.5310535137143,10.5310535137143,2604858.09556245,0.0,1.0
2001-06-20,31.9,32.06,31.55,31.64,1109200,10.8367937770157,10.8911476016026,10.7178947857318,10.7484688120619,3265124.42038406,0.0,1.0
2001-06-21,31.6,31.87,31.0,31.7,947200,10.7348803559152,10.8266024349056,10.5310535137143,10.768851496282,2788249.05426235,0.0,1.0
2001-06-22,31.48,31.92,31.1,31.6,893600,10.694114987475,10.843588005089,10.5650246540811,10.7348803559152,2630468.06892825,0.0,1.0
2001-06-25,30.91,31.65,30.9,31.15,638100,10.5004794873841,10.7518659260986,10.4970823733475,10.5820102242645,1878359.0810017,0.0,1.0
2001-06-26,31.42,31.59,30.65,30.92,1010400,10.6737323032549,10.7314832418785,10.4121545224304,10.5038766014208,2974289.32055182,0.0,1.0
2001-06-27,31.74,31.85,31.17,31.2,608500,10.7824399524287,10.8198082068322,10.5888044523379,10.5989957944479,1791226.298056,0.0,1.0
2001-06-28,32.13,32.2,31.55,31.55,795700,10.9149273998593,10.9387071981161,10.7178947857318,10.7178947857318,2342282.27668556,0.0,1.0
2001-06-29,32.16,32.2,31.8,32.13,979000,10.9251187419694,10.9387071981161,10.8028226366488,10.9149273998593,2881857.92242698,0.0,1.0
2001-07-02,32.45,32.49,32.0,32.15,766400,11.0236350490332,11.0372235051799,10.8707649173825,10.9217216279327,2256032.5962697,0.0,1.0
2001-07-03,32.75,32.85,32.4,32.48,616200,11.1255484701336,11.1595196105005,11.0066494788498,11.0338263911432,1813892.59632228,0.0,1.0
2001-07-05,32.5,32.75,32.25,32.6,582900,11.0406206192166,11.1255484701336,10.9556927682995,11.0745917595834,1715868.21550836,0.0,1.0
2001-07-06,32.4,32.75,32.25,32.5,453800,11.0066494788498,11.1255484701336,10.9556927682995,11.0406206192166,1335839.76016074,0.0,1.0
2001-07-09,32.79,32.79,32.44,32.65,771600,11.1391369262804,11.1391369262804,11.0202379349965,11.0915773297668,2271339.70678718,0.0,1.0
2001-07-10,32.5,32.85,32.37,32.6,967600,11.0406206192166,11.1595196105005,10.9964581367397,11.0745917595834,2848300.02629249,0.0,1.0
2001-07-11,32.0,32.78,31.9,32.7,908500,10.8707649173825,11.1357398122437,10.8367937770157,11.1085628999502,2674328.82791104,0.0,1.0
2001-07-12,31.65,31.77,31.45,31.75,1175500,10.7518659260986,10.7926312945388,10.683923645365,10.7858370664654,3460290.07948204,0.0,1.0
2001-07-13,30.98,31.51,30.8,31.5,969600,10.5242592856409,10.7043063295851,10.4631112329806,10.7009092155484,2854187.37649153,0.0,1.0
2001-07-16,31.15,31.4,30.95,30.99,797200,10.5820102242645,10.6669380751816,10.5140679435309,10.5276563996776,2346697.78933482,0.0,1.0
2001-07-17,31.14,31.28,30.91,31.2,1365700,10.5786131102278,10.6261727067414,10.5004794873841,10.5989957944479,4020177.08341015,0.0,1.0
2001-07-18,31.18,31.25,30.86,31.1,1322500,10.5922015663746,10.6159813646313,10.4834939172007,10.5650246540811,3893010.319111,0.0,1.0
2001-07-19,31.25,31.4,31.04,31.21,2182600,10.6159813646313,10.6669380751816,10.544641969861,10.6023929084846,6424865.27220546,0.0,1.0
2001-07-20,31.17,31.3,30.77,31.19,1618300,10.5888044523379,10.6329669348147,10.4529198908706,10.5955986804112,4763749.41354808,0.0,1.0
2001-07-23,30.75,31.06,30.2,31.05,1626800,10.4461256627972,10.5514361979344,10.2592843907797,10.5480390838977,4788770.651894,0.0,1.0
2001-07-24,30.2,30.65,30.0,30.65,1497700,10.2592843907797,10.4121545224304,10.1913421100461,10.4121545224304,4408742.19654637,0.0,1.0
2001-07-25,30.16,30.25,29.8,30.07,2065100,10.245695934633,10.2762699609631,10.1233998293124,10.2151219083028,6078983.44801221,0.0,1.0
2001-07-26,30.3,30.31,30.0,30.2,1635500,10.2932555311465,10.2966526451832,10.1913421100461,10.2592843907797,4814380.6252598,0.0,1.0
2001-07-27,30.22,30.5,29.85,30.45,819200,10.2660786188531,10.3611978118802,10.1403853994958,10.3442122416968,2411458.64152419,0.0,1.0
2001-07-30,30.41,30.55,29.76,30.24,1078200,10.33062378555,10.3781833820636,10.1098113731657,10.2728728469264,3173870.49229906,0.0,1.0
2001-07-31,30.34,30.41,29.85,30.4,781100,10.3068439872933,10.33062378555,10.1403853994958,10.3272266715134,2299304.62023259,0.0,1.0
2001-08-01,30.65,30.8,30.14,30.4,1245800,10.4121545224304,10.4631112329806,10.2389017065596,10.3272266715134,3667230.43897808,0.0,1.0
2001-08-02,30.68,30.78,30.39,30.55,1040400,10.4223458645405,10.4563170049073,10.3238295574767,10.3781833820636,3062599.5735373,0.0,1.0
2001-08-03,30.84,30.91,30.42,30.7,2549500,10.4766996891274,10.5004794873841,10.3340208995867,10.4291400926138,7504899.66621815,0.0,1.0
2001-08-06,30.06,30.66,30.02,30.65,524700,10.2117247942662,10.4155516364671,10.1981363381194,10.4121545224304,1544546.32471648,0.0,1.0
2001-08-07,30.2,30.33,29.75,29.75,2747400,10.3866761671553,10.4313870248285,10.2319078136712,10.2319078136712,7988260.98597086,0.375,1.0
2001-08-08,29.76,30.21,29.74,30.21,742400,10.2353471104153,10.3901154638994,10.2284685169271,10.3901154638994,2158580.82404628,0.0,1.0
2001-08-09,29.95,30.25,29.62,29.65,544600,10.300693748553,10.4038726508757,10.187196955998,10.1975148462303,1583463.24996715,0.0,1.0
2001-08-10,30.42,30.6,29.75,30.0,1203600,10.4623406955253,10.5242480369189,10.2319078136712,10.3178902322735,3499552.63984659,0.0,1.0
2001-08-13,30.09,30.52,30.01,30.5,375300,10.3488439029703,10.4967336629662,10.3213295290176,10.489855069478,1091211.45375077,0.0,1.0
2001-08-14,30.04,30.25,29.75,30.0,574500,10.3316474192498,10.4038726508757,10.2319078136712,10.3178902322735,1670399.62744423,0.0,1.0
2001-08-15,29.87,30.27,29.6,30.0,516900,10.2731793746003,10.4107512443639,10.1803183625098,10.3178902322735,1502923.52902684,0.0,1.0
2001-08-16,30.1,30.2,29.65,29.97,344000,10.3522831997144,10.3866761671553,10.1975148462303,10.3075723420412,1000204.47665938,0.0,1.0
2001-08-17,30.15,30.18,29.89,30.08,669500,10.3694796834348,10.3797975736671,10.2800579680885,10.3454046062262,1946618.88698679,0.0,1.0
2001-08-20,30.71,30.75,30.36,30.5,370100,10.5620803011039,10.5758374880803,10.4417049150608,10.489855069478,1076092.08375476,0.0,1.0
2001-08-21,30.52,30.75,30.5,30.7,631400,10.4967336629662,10.5758374880803,10.489855069478,10.5586410043599,1835840.42605445,0.0,1.0
2001-08-22,30.5,30.7,30.31,30.65,693000,10.489855069478,10.5586410043599,10.4245084313403,10.5414445206394,2014946.80908416,0.0,1.0
2001-08-23,30.6,30.8,30.45,30.56,1063800,10.5242480369189,10.5930339718008,10.4726585857576,10.5104908499426,3093074.19264608,0.0,1.0
2001-08-24,30.74,30.9,30.49,30.55,750800,10.5723981913362,10.6274269392417,10.4864157727339,10.5070515531985,2183004.42173216,0.0,1.0
2001-08-27,31.5,31.6,30.8,30.85,2792800,10.8337847438871,10.8681777113281,10.5930339718008,10.6102304555212,8120264.71632071,0.0,1.0
2001-08-28,32.1,32.1,31.51,31.51,2956000,11.0401425485326,11.0401425485326,10.8372240406312,10.8372240406312,8594780.32850328,0.0,1.0
2001-08-29,32.35,32.4,32.0,32.4,1955400,11.1261249671349,11.1433214508553,11.0057495810917,11.1433214508553,5685464.63273183,0.0,1.0
2001-08-30,32.67,32.8,32.3,32.8,1455700,11.2361824629458,11.280893320619,11.1089284834144,11.280893320619,4232551.32753796,0.0,1.0
2001-08-31,32.89,33.0,32.48,32.67,1206000,11.3118469913158,11.3496792555008,11.1708358248081,11.2361824629458,3506530.81061399,0.0,1.0
2001-09-04,33.14,33.45,32.8,32.89,1146600,11.3978294099181,11.5044476089849,11.280893320619,11.3118469913158,3333821.08412105,0.0,1.0
2001-09-05,33.02,33.14,32.76,33.14,1080900,11.356557848989,11.3978294099181,11.2671361336426,11.3978294099181,3142793.65936373,0.0,1.0
2001-09-06,33.06,33.5,32.75,33.0,1448600,11.3703150359654,11.5216440927054,11.2636968368985,11.3496792555008,4211907.57235108,0.0,1.0
2001-09-07,33.15,33.45,32.9,33.06,934000,11.4012687066622,11.5044476089849,11.3152862880599,11.3703150359654,2715671.45697633,0.0,1.0
2001-09-10,32.81,33.05,32.47,33.05,1275900,11.2843326173631,11.3668757392213,11.167396528064,11.3668757392213,3709770.03421424,0.0,1.0
2001-09-17,32.49,33.06,31.8,33.06,1214900,11.1742751215522,11.3703150359654,10.9369636462099,11.3703150359654,3532408.19387638,0.0,1.0
2001-09-18,32.3,32.31,31.76,32.31,2540100,11.1089284834144,11.1123677801585,10.9232064592335,11.1123677801585,7385521.48593749,0.0,1.0
2001-09-19,33.25,33.4,32.24,33.4,3360100,11.4356616741031,11.4872511252645,11.0882927029499,11.4872511252645,9769729.83146272,0.0,1.0
2001-09-20,34.45,34.6,33.25,34.6,2631200,11.848377283394,11.8999667345554,11.4356616741031,11.8999667345554,7650401.21798304,0.0,1.0
2001-09-21,33.55,34.74,33.0,34.74,2265000,11.5388405764258,11.9481168889727,11.3496792555008,11.9481168889727,6585648.66172529,0.0,1.0
2001-09-24,33.5,33.75,33.25,33.75,1496600,11.5216440927054,11.6076265113077,11.4356616741031,11.6076265113077,4351470.9876989,0.0,1.0
2001-09-25,34.05,34.05,33.4,34.0,2590500,11.7108054136304,11.7108054136304,11.4872511252645,11.6936089299099,7532063.07205267,0.0,1.0
2001-09-26,33.95,34.12,33.5,34.12,2549400,11.6764124461895,11.734880490839,11.5216440927054,11.734880490839,7412561.89766109,0.0,1.0
2001-09-27,34.61,34.72,33.45,33.65,2397100,11.9034060312995,11.9412382954845,11.5044476089849,11.5732335438667,6969738.81104708,0.0,1.0
2001-09-28,35.95,36.28,34.64,34.68,4268400,12.3642717950077,12.4777685875627,11.9137239215318,11.9274811085081,12410676.7098049,0.0,1.0
2001-10-01,35.62,35.75,35.26,35.6,1211100,12.2507750024527,12.2954858601259,12.1269603196654,12.2438964089645,3521359.42349469,0.0,1.0
2001-10-02,36.4,36.4,35.5,36.4,877200,12.5190401484918,12.5190401484918,12.2095034415236,12.5190401484918,2550521.41548142,0.0,1.0
2001-10-03,36.88,36.98,36.0,36.98,1348000,12.6841263922082,12.7185193596491,12.3814682787282,12.7185193596491,3919405.91435128,0.0,1.0
2001-10-04,36.7,36.97,35.9,36.97,1000200,12.6222190508145,12.715080062905,12.3470753112873,12.715080062905,2908152.66731022,0.0,1.0
2001-10-05,36.7,36.95,36.6,36.95,967300,12.6222190508145,12.7082014694168,12.5878260833736,12.7082014694168,2812493.5763739,0.0,1.0
2001-10-08,36.18,36.63,35.93,36.63,824300,12.4433756201218,12.5981439736059,12.3573932015195,12.5981439736059,2396710.90148351,0.0,1.0
2001-10-09,35.36,36.26,35.32,36.26,893300,12.1613532871063,12.4708899940745,12.14759610013,12.4708899940745,2597333.311046,0.0,1.0
2001-10-10,35.2,35.45,34.81,35.27,1131900,12.1063245392009,12.1923069578032,11.9721919661813,12.1303996164095,3291079.78817078,0.0,1.0
2001-10-11,34.75,35.3,34.65,35.2,587100,11.9515561857168,12.1407175066418,11.9171632182759,12.1063245392009,1707035.02397302,0.0,1.0
2001-10-12,34.56,34.95,34.3,34.5,866500,11.886209547579,12.0203421205986,11.7967878322327,11.8655737671145,2519410.40414347,0.0,1.0
2001-10-15,34.95,35.24,34.4,34.5,1044300,12.0203421205986,12.1200817261772,11.8311807996736,11.8655737671145,3036376.55516101,0.0,1.0
2001-10-16,35.63,35.75,34.88,35.05,927000,12.2542142991968,12.2954858601259,11.99626704339,12.0547350880395,2695318.45890478,0.0,1.0
2001-10-17,35.86,36.1,35.4,35.65,1109200,12.3333181243109,12.4158612461691,12.1751104740827,12.261092892685,3225077.92299588,0.0,1.0
2001-10-18,35.51,35.9,35.3,35.86,1427900,12.2129427382677,12.3470753112873,12.1407175066418,12.3333181243109,4151720.84948234,0.0,1.0
2001-10-19,36.29,36.5,35.5,35.52,1517100,12.4812078843068,12.5534331159327,12.2095034415236,12.2163820350118,4411076.19633705,0.0,1.0
2001-10-22,36.46,36.8,36.05,36.15,1087100,12.5396759289564,12.6566120182555,12.3986647624486,12.4330577298895,3160820.60051281,0.0,1.0
2001-10-23,36.0,36.3,35.76,36.25,1275900,12.3814682787282,12.4846471810509,12.29892515687,12.4674506973304,3709770.03421424,0.0,1.0
2001-10-24,35.6,36.0,35.45,36.0,771900,12.2438964089645,12.3814682787282,12.1923069578032,12.3814682787282,2244354.17306214,0.0,1.0
2001-10-25,35.3,36.03,35.3,35.4,1622400,12.1407175066418,12.3917861689604,12.1407175066418,12.1751104740827,4717243.43875632,0.0,1.0
2001-10-26,34.75,35.3,34.42,35.3,1449000,11.9515561857168,12.1407175066418,11.8380593931618,12.1407175066418,4213070.60081231,0.0,1.0
2001-10-29,34.28,34.65,34.0,34.65,1326100,11.7899092387445,11.9171632182759,11.6936089299099,11.9171632182759,3855730.10609884,0.0,1.0
2001-10-30,34.0,34.27,33.75,34.27,1907800,11.6936089299099,11.7864699420004,11.6076265113077,11.7864699420004,5547064.24584525,0.0,1.0
2001-10-31,34.46,34.55,33.8,34.0,1622300,11.8518165801381,11.8827702508349,11.6248229950281,11.6936089299099,4716952.68164103,0.0,1.0
2001-11-01,35.0,35.1,34.0,34.55,2779900,12.037538604319,12.07193157176,11.6936089299099,11.8827702508349,8082757.04844598,0.0,1.0
2001-11-02,35.19,35.42,34.5,35.1,2797600,12.1028852424568,12.1819890675709,11.8655737671145,12.07193157176,8134221.05785544,0.0,1.0
2001-11-05,36.15,36.2,34.85,35.07,1309700,12.4330577298895,12.45025421361,11.9859491531577,12.0616136815277,3808045.93918835,0.0,1.0
2001-11-06,35.72,36.25,35.21,36.25,2650600,12.2851679698936,12.4674506973304,12.109763835945,12.4674506973304,7706808.09835277,0.0,1.0
2001-11-07,34.52,35.44,34.3,35.44,2034500,11.9684737424713,12.2874481295823,11.8921972585969,12.2874481295823,5867994.65923367,0.279189,1.0
2001-11-08,34.63,34.85,34.15,34.32,1476100,12.0398307398471,12.1163182582636,11.8729488814836,11.9320528729873,4245686.18151929,0.095811,1.0
2001-11-09,34.95,35.12,34.51,34.85,817300,12.1510853120894,12.2101893035931,11.9981102752562,12.1163182582636,2350788.77864353,0.0,1.0
2001-11-12,35.01,35.25,34.49,35.25,998400,12.1719455443848,12.2553864735665,11.991156864491,12.2553864735665,2871684.2243946,0.0,1.0
2001-11-13,35.1,35.29,34.72,35.1,1433600,12.2032358928279,12.2692932950968,12.0711210882902,12.2032358928279,4123444.01451534,0.0,1.0
2001-11-14,34.68,35.25,34.52,35.1,1087400,12.0572142667599,12.2553864735665,12.0015869806388,12.2032358928279,3127673.70353235,0.0,1.0
2001-11-15,34.65,34.8,34.24,34.6,671900,12.0467841506122,12.0989347313508,11.9042392299267,12.0294006236993,1932576.75317582,0.0,1.0
2001-11-16,34.45,35.04,34.3,34.65,967500,11.9772500429608,12.1823756605325,11.9250994622222,12.0467841506122,2782806.978267,0.0,1.0
2001-11-19,33.98,34.42,33.8,34.35,1327800,11.8138448899799,11.966819926813,11.7512641930936,11.942482989135,3819132.92583248,0.0,1.0
2001-11-20,34.8,34.85,33.85,34.09,1410100,12.0989347313508,12.1163182582636,11.7686477200064,11.8520886491882,4055851.28687783,0.0,1.0
2001-11-21,34.48,35.05,33.75,35.05,935000,11.9876801591085,12.1858523659151,11.7338806661807,12.1858523659151,2689327.67408749,0.0,1.0
2001-11-23,34.45,34.6,33.88,34.6,184000,11.9772500429608,12.0294006236993,11.7790778361542,12.0294006236993,529236.675970157,0.0,1.0
2001-11-26,34.48,34.85,34.42,34.77,1077800,11.9876801591085,12.1163182582636,11.966819926813,12.0885046152031,3100061.35522085,0.0,1.0
2001-11-27,34.15,34.58,33.84,34.58,688700,11.8729488814836,12.0224472129342,11.7651710146239,12.0224472129342,1980898.36272092,0.0,1.0
2001-11-28,33.54,34.42,33.51,34.42,902200,11.6608698531467,11.966819926813,11.650439736999,11.966819926813,2594985.48402325,0.0,1.0
2001-11-29,33.64,34.1,33.1,33.75,1428000,11.6956369069724,11.8555653545707,11.5078948163135,11.7338806661807,4107336.81133364,0.0,1.0
2001-11-30,33.78,34.22,33.71,34.22,992200,11.7443107823284,11.8972858191616,11.7199738446504,11.8972858191616,2853851.24944344,0.0,1.0
2001-12-03,34.06,34.09,33.54,34.09,1102200,11.8416585330404,11.8520886491882,11.6608698531467,11.8520886491882,3170242.74051257,0.0,1.0
2001-12-04,35.1,35.35,33.99,34.05,1512600,12.2032358928279,12.2901535273922,11.8173215953624,11.8381818276579,4350670.63082862,0.0,1.0
2001-12-05,34.52,35.0,33.83,35.0,1817900,12.0015869806388,12.1684688390022,11.7616943092413,12.1684688390022,5228800.83285951,0.0,1.0
2001-12-06,33.89,34.35,33.71,34.35,890000,11.7825545415367,11.942482989135,11.7199738446504,11.942482989135,2559894.79137741,0.0,1.0
2001-12-07,34.2,34.39,33.7,34.39,1394200,11.8903324083965,11.9563898106653,11.7164971392679,11.9563898106653,4010118.33498692,0.0,1.0
2001-12-10,34.13,34.33,33.78,34.15,776200,11.8659954707185,11.9355295783699,11.7443107823284,11.8729488814836,2232573.41243498,0.0,1.0
2001-12-11,33.74,34.34,33.55,33.9,706800,11.7304039607981,11.9390062837525,11.6643465585293,11.7860312469193,2032959.14443321,0.0,1.0
2001-12-12,33.68,33.79,32.85,33.6,981600,11.7095437285027,11.747787487711,11.4209771817492,11.6817300854421,2823362.6148495,0.0,1.0
2001-12-13,34.11,34.4,33.3,33.5,953700,11.8590420599533,11.9598665160479,11.577428923965,11.6469630316164,2743114.22756925,0.0,1.0
2001-12-14,34.27,34.35,33.8,33.85,1044900,11.9146693460745,11.942482989135,11.7512641930936,11.7686477200064,3005431.53652836,0.0,1.0
2001-12-17,34.15,34.5,33.91,34.27,1049400,11.8729488814836,11.9946335698736,11.7895079523019,11.9146693460745,3018374.82479938,0.0,1.0
2001-12-18,34.4,34.42,33.95,34.15,799000,11.9598665160479,11.966819926813,11.8034147738322,11.8729488814836,2298152.73967477,0.0,1.0
2001-12-19,35.27,35.5,34.0,34.15,1171500,12.2623398843317,12.3423041081308,11.820798300745,11.8729488814836,3369569.37988609,0.0,1.0
2001-12-20,35.02,35.2,34.6,35.1,649400,12.1754222497674,12.2380029466537,12.0294006236993,12.2032358928279,1867860.31182076,0.0,1.0
2001-12-21,35.01,35.17,34.77,35.02,1310400,12.1719455443848,12.2275728305059,12.0885046152031,12.1754222497674,3769085.54451792,0.0,1.0
2001-12-24,34.95,35.24,34.9,35.01,399300,12.1510853120894,12.251909768184,12.1337017851765,12.1719455443848,1148501.11258089,0.0,1.0
2001-12-26,34.98,35.4,34.85,35.0,638300,12.1615154282371,12.3075370543051,12.1163182582636,12.1684688390022,1835933.53408561,0.0,1.0
2001-12-27,34.86,35.2,34.73,34.73,914600,12.1197949636462,12.2380029466537,12.0745977936728,12.0745977936728,2630651.43392559,0.0,1.0
2001-12-28,35.16,35.25,34.33,34.86,1068700,12.2240961251234,12.2553864735665,11.9355295783699,12.1197949636462,3073887.15005059,0.0,1.0
2001-12-31,34.98,35.5,34.81,34.95,735000,12.1615154282371,12.3423041081308,12.1024114367334,12.1510853120894,2114070.41759819,0.0,1.0
2002-01-02,35.12,35.18,34.42,34.75,1152000,12.2101893035931,12.2310495358885,11.966819926813,12.0815512044379,3313481.79737838,0.0,1.0
2002-01-03,35.0,35.08,34.73,35.08,1797100,12.1684688390022,12.1962824820628,12.0745977936728,12.1962824820628,5168974.07818465,0.0,1.0
2002-01-04,34.73,35.1,34.58,35.1,408600,12.0745977936728,12.2032358928279,12.0224472129342,12.2032358928279,1175250.57500764,0.0,1.0
2002-01-07,34.94,34.99,34.52,34.99,622700,12.1476086067068,12.1649921336197,12.0015869806388,12.1649921336197,1791063.46807945,0.0,1.0
2002-01-08,34.35,34.85,34.3,34.8,1044100,11.942482989135,12.1163182582636,11.9250994622222,12.0989347313508,3003130.50750242,0.0,1.0
2002-01-09,34.67,34.8,34.2,34.45,1301900,12.0537375613773,12.0989347313508,11.8903324083965,11.9772500429608,3744637.11111714,0.0,1.0
2002-01-10,34.44,34.7,34.35,34.5,1394300,11.9737733375782,12.0641676775251,11.942482989135,11.9946335698736,4010405.96361518,0.0,1.0
2002-01-11,34.61,34.75,34.4,34.49,941500,12.0328773290819,12.0815512044379,11.9598665160479,11.991156864491,2708023.5349234,0.0,1.0
2002-01-14,34.9,35.2,34.45,34.45,878500,12.1337017851765,12.2380029466537,11.9772500429608,11.9772500429608,2526817.49912927,0.0,1.0
2002-01-15,35.2,35.25,34.95,34.95,1323300,12.2380029466537,12.2553864735665,12.1510853120894,12.1510853120894,3806189.63756147,0.0,1.0
2002-01-16,35.24,35.48,34.97,35.2,1035500,12.251909768184,12.3353506973657,12.1580387228545,12.2380029466537,2978394.44547336,0.0,1.0
2002-01-17,35.74,35.84,35.34,35.36,1733300,12.4257450373126,12.4605120911383,12.2866768220097,12.2936302327748,4985467.01336453,0.0,1.0
2002-01-18,36.05,36.05,35.6,35.6,1020300,12.5335229041723,12.5335229041723,12.3770711619565,12.3770711619565,2934674.89398018,0.0,1.0
2002-01-22,36.03,36.08,35.65,36.02,1111600,12.5265694934071,12.54395302032,12.3944546888694,12.5230927880246,3197279.83156756,0.0,1.0
2002-01-23,36.35,36.35,36.02,36.35,1266400,12.6378240656495,12.6378240656495,12.5230927880246,12.6378240656495,3642528.94809026,0.0,1.0
2002-01-24,36.31,36.38,36.1,36.38,1320800,12.6239172441192,12.6482541817972,12.5509064310851,12.6482541817972,3798998.92185535,0.0,1.0
2002-01-25,36.24,36.31,35.97,36.27,805500,12.5995803064412,12.6239172441192,12.5057092611117,12.6100104225889,2316848.60051066,0.0,1.0
2002-01-28,36.46,36.46,36.0,36.46,1009600,12.6760678248577,12.6760678248577,12.5161393772594,12.6760678248577,2903898.63075801,0.0,1.0
2002-01-29,36.31,36.97,36.29,36.56,1433000,12.6239172441192,12.8533797993689,12.616963833354,12.7108348786835,4121718.24274585,0.0,1.0
2002-01-30,36.0,36.15,35.37,35.95,1398200,12.5161393772594,12.568289957998,12.2971069381574,12.4987558503466,4021623.48011673,0.0,1.0
2002-01-31,37.2,37.2,35.93,36.2,866200,12.9333440231681,12.9333440231681,12.4918024395814,12.5856734849109,2491439.17785517,0.0,1.0
2002-02-01,38.0,38.05,36.95,38.05,1263600,13.2114804537738,13.2288639806867,12.8464263886038,13.2288639806867,3634475.34649943,0.0,1.0
2002-02-04,38.3,38.37,37.85,38.0,1364100,13.315781615251,13.340118552929,13.1593298730353,13.2114804537738,3923542.1178853,0.0,1.0
2002-02-05,38.2,38.6,37.7,38.6,1820000,13.4113910132717,13.5518244270233,13.2358492460823,13.5518244270233,5183951.45821937,0.375,1.0
2002-02-06,38.21,38.36,37.65,38.17,1781900,13.4149018486155,13.4675643787723,13.2182950693634,13.4008585072404,5075430.27659401,0.0,1.0
2002-02-07,38.64,38.64,38.0,38.11,791100,13.5658677683984,13.5658677683984,13.341174306396,13.3797934951776,2253309.8893392,0.0,1.0
2002-02-08,37.95,38.47,37.75,38.39,854300,13.323620129677,13.506183567554,13.2534034228013,13.4780968848037,2433324.02788835,0.0,1.0
2002-02-11,36.96,37.35,36.61,37.35,1460200,12.976047430642,13.1129700090497,12.8531681936094,13.1129700090497,4159124.13147906,0.0,1.0
2002-02-12,36.9,37.45,36.65,36.86,1109100,12.9549824185792,13.1480783624876,12.8672115349845,12.9409390772041,3159077.23203907,0.0,1.0
2002-02-13,37.49,37.57,36.81,36.98,824000,13.1621217038628,13.1902083866131,12.9233849004851,12.9830691013295,2347019.78108392,0.0,1.0
2002-02-14,37.48,37.5,37.25,37.5,272100,13.158610868519,13.1656325392065,13.0778616556118,13.1656325392065,775029.226253562,0.0,1.0
2002-02-15,37.48,37.6,37.35,37.6,533500,13.158610868519,13.2007408926444,13.1129700090497,13.2007408926444,1519581.37525276,0.0,1.0
2002-02-19,37.05,37.48,36.74,37.48,846000,13.0076449487361,13.158610868519,12.8988090530786,13.158610868519,2409682.93057888,0.0,1.0
2002-02-20,36.59,37.04,36.0,37.04,933500,12.8461465229218,13.0041341133923,12.6390072376383,13.0041341133923,2658911.3660702,0.0,1.0
2002-02-21,35.89,37.0,35.5,36.6,2271200,12.6003880488566,12.9900907720171,12.4634654704489,12.8496573582656,6469115.68786144,0.0,1.0
2002-02-22,35.83,36.2,34.9,35.0,1118000,12.5793230367939,12.7092239445141,12.2528153498216,12.2879237032594,3184427.32433474,0.0,1.0
2002-02-25,36.05,36.1,35.36,35.74,1473500,12.6565614143572,12.6741155910762,12.4143137756358,12.5477255186998,4197006.85367376,0.0,1.0
2002-02-26,36.43,36.59,36.1,36.25,1044700,12.7899731574212,12.8461465229218,12.6741155910762,12.726778121233,2975645.10351745,0.0,1.0
2002-02-27,36.91,37.04,36.45,36.61,796400,12.958493253923,13.0041341133923,12.7969948281088,12.8531681936094,2268406.01171753,0.0,1.0
2002-02-28,36.6,36.98,36.6,36.92,835200,12.8496573582656,12.9830691013295,12.8496573582656,12.9620040892668,2378921.02082682,0.0,1.0
2002-03-01,37.0,37.09,36.34,36.8,1379600,12.9900907720171,13.0216882901112,12.7583756393271,12.9198740651414,3929549.13832936,0.0,1.0
2002-03-04,37.82,37.87,36.85,37.1,1027700,13.2779792702078,13.2955334469267,12.9374282418603,13.025199125455,2927223.57890771,0.0,1.0
2002-03-05,38.0,38.12,37.39,37.6,750700,13.341174306396,13.3833043305214,13.1270133504249,13.2007408926444,2138237.56026663,0.0,1.0
2002-03-06,38.45,38.48,37.99,38.05,1208400,13.4991618968664,13.5096944028978,13.3376634710522,13.3587284831149,3441915.9022595,0.0,1.0
2002-03-07,38.4,38.5,38.15,38.25,817700,13.4816077201475,13.5167160735854,13.3938368365528,13.4289451899907,2329075.33372855,0.0,1.0
2002-03-08,38.2,38.6,38.06,38.4,910500,13.4113910132717,13.5518244270233,13.3622393184587,13.4816077201475,2593399.89159821,0.0,1.0
2002-03-11,38.65,39.12,38.0,38.15,790300,13.5693786037422,13.7343878649003,13.341174306396,13.3938368365528,2251031.22935756,0.0,1.0
2002-03-12,36.99,39.09,36.65,39.09,3996800,12.9865799366733,13.7238553588689,12.8672115349845,13.7238553588689,11384185.2682479,0.0,1.0
2002-03-13,36.23,36.6,35.75,36.15,1529200,12.7197564505454,12.8496573582656,12.5512363540436,12.6916697677951,4355658.55489508,0.0,1.0
2002-03-14,35.75,36.3,35.65,36.3,1326200,12.5512363540436,12.7443322979519,12.5161280006057,12.7443322979519,3777448.58455522,0.0,1.0
2002-03-15,35.65,36.04,35.65,36.0,1484700,12.5161280006057,12.6530505790134,12.5161280006057,12.6390072376383,4228908.09341663,0.0,1.0
2002-03-18,35.05,35.45,33.9,34.0,1928800,12.3054778799784,12.4459112937299,11.9017318154427,11.9368401688806,5493849.21572169,0.0,1.0
2002-03-19,32.25,33.65,31.16,33.25,7752400,11.3224439837176,11.813960931848,10.9397629312447,11.6735275180965,22081354.5520329,0.0,1.0
2002-03-20,31.85,32.38,30.3,32.24,4512000,11.1820105699661,11.3680848431869,10.6378310916789,11.3189331483738,12851642.2964207,0.0,1.0
2002-03-21,33.71,33.8,31.86,33.8,2573400,11.8350259439107,11.8666234620048,11.1855214053099,11.8666234620048,7329879.49592403,0.0,1.0
2002-03-22,33.6,33.75,33.06,33.46,1444600,11.7964067551291,11.8490692852859,11.6068216465645,11.747255060316,4114690.26183718,0.0,1.0
2002-03-25,33.63,34.05,33.2,33.5,1423400,11.8069392611604,11.9543943455995,11.6559733413775,11.7612984016912,4054305.77232388,0.0,1.0
2002-03-26,34.2,34.3,33.48,33.5,2179100,12.0070568757564,12.0421652291943,11.7542767310036,11.7612984016912,6206784.9574757,0.0,1.0
2002-03-27,34.26,34.48,34.0,34.48,1960800,12.0281218878191,12.1053602653824,11.9368401688806,12.1053602653824,5584995.6149871,0.0,1.0
2002-03-28,34.58,34.71,34.17,34.26,1494900,12.1404686188203,12.1861094782896,11.996524369725,12.0281218878191,4257961.00818249,0.0,1.0
2002-04-01,34.35,34.6,34.29,34.6,2242900,12.0597194059132,12.1474902895079,12.0386543938505,12.1474902895079,6388508.0910111,0.0,1.0
2002-04-02,33.75,34.35,33.58,34.35,1239100,11.8490692852859,12.0597194059132,11.7893850844415,12.0597194059132,3529359.47905473,0.0,1.0
2002-04-03,34.02,34.02,33.15,33.75,936600,11.9438618395682,11.9438618395682,11.6384191646586,11.8490692852859,2667741.17349903,0.0,1.0
2002-04-04,33.81,34.49,33.8,34.02,1179000,11.8701342973486,12.1088711007262,11.8666234620048,11.9438618395682,3358175.14793441,0.0,1.0
2002-04-05,33.2,33.95,32.61,33.65,1797800,11.6559733413775,11.9192859921617,11.448834056094,11.813960931848,5120718.643729,0.0,1.0
2002-04-08,33.29,33.32,32.8,33.2,1048700,11.6875708594716,11.698103365503,11.515539927626,11.6559733413775,2987038.40342563,0.0,1.0
2002-04-09,33.35,33.49,33.09,33.25,1640900,11.7086358715344,11.7577875663474,11.6173541525959,11.6735275180965,4673816.45483083,0.0,1.0
2002-04-10,33.99,34.26,33.27,33.35,1778300,11.9333293335368,12.0281218878191,11.680549188784,11.7086358715344,5065176.30667664,0.0,1.0
2002-04-11,32.76,33.25,32.25,32.6,2977700,11.5014965862508,11.6735275180965,11.3224439837176,11.4453232207502,8481457.28414276,0.0,1.0
2002-04-12,33.03,33.5,32.35,32.55,1299200,11.5962891405331,11.7612984016912,11.3575523371555,11.4277690440313,3700543.81017506,0.0,1.0
2002-04-15,32.5,32.95,32.45,32.95,1541200,11.4102148673123,11.5682024577828,11.3926606905934,11.5682024577828,4389838.45461962,0.0,1.0
2002-04-16,32.99,33.0,32.5,32.5,1036000,11.582245799158,11.5857566345018,11.4102148673123,11.4102148673123,2950864.67621717,0.0,1.0
2002-04-17,32.91,32.99,32.7,32.9,517400,11.5541591164077,11.582245799158,11.4804315741881,11.5506482810639,1473723.34312236,0.0,1.0
2002-04-18,32.4,32.85,31.61,32.85,1885900,11.3751065138745,11.5330941043449,11.0977505217152,11.5330941043449,5371656.07420651,0.0,1.0
2002-04-19,32.95,33.0,31.95,32.4,1790300,11.5682024577828,11.5857566345018,11.217118923404,11.3751065138745,5099356.20640117,0.0,1.0
2002-04-22,32.85,33.0,32.65,32.96,857500,11.5330941043449,11.5857566345018,11.4628773974692,11.5717132931266,2442438.6678149,0.0,1.0
2002-04-23,32.6,33.29,32.6,32.85,839900,11.4453232207502,11.6875708594716,11.4453232207502,11.5330941043449,2392308.14821893,0.0,1.0
2002-04-24,33.35,33.73,32.93,33.1,1759500,11.7086358715344,11.8420476145983,11.5611807870952,11.6208649879396,5011627.7971082,0.0,1.0
2002-04-25,32.95,33.29,32.74,33.25,755400,11.5682024577828,11.6875708594716,11.4944749155633,11.6735275180965,2151624.68765874,0.0,1.0
2002-04-26,33.02,33.1,32.6,32.8,693500,11.5927783051893,11.6208649879396,11.4453232207502,11.515539927626,1975313.37157975,0.0,1.0
2002-04-29,33.0,33.45,32.91,33.02,634600,11.5857566345018,11.7437442249722,11.5541591164077,11.5927783051893,1807547.03043186,0.0,1.0
2002-04-30,33.3,33.47,33.0,33.0,1995900,11.6910816948154,11.7507658956598,11.5857566345018,11.5857566345018,5684971.82168133,0.0,1.0
2002-05-01,32.8,33.17,32.71,33.05,599000,11.515539927626,11.6454408353462,11.4839424095319,11.6033108112207,1706146.66124912,0.0,1.0
2002-05-02,33.06,33.09,32.43,32.8,829100,11.6068216465645,11.6173541525959,11.3856390199058,11.515539927626,2361546.23846685,0.0,1.0
2002-05-03,33.29,33.64,32.91,33.6,1333400,11.8192271848637,11.943490612761,11.6843126060037,11.9292890781442,3755650.45884275,0.375,1.0
2002-05-06,33.55,33.69,33.3,33.5,840900,11.9115371598731,11.9612425310321,11.8227775685179,11.8937852416021,2368476.42930919,0.0,1.0
2002-05-07,32.73,33.51,32.73,33.5,875000,11.620405700228,11.8973356252563,11.620405700228,11.8937852416021,2464522.38749617,0.0,1.0
2002-05-08,32.5,32.75,32.25,32.73,1310200,11.5387468761811,11.6275064675364,11.4499872848259,11.620405700228,3690305.40811143,0.0,1.0
2002-05-09,32.36,33.02,32.3,32.6,737600,11.4890415050222,11.7233668262,11.4677392030969,11.5742507127232,2077521.95773392,0.0,1.0
2002-05-10,32.1,32.79,31.92,32.28,1065700,11.3967315300127,11.6417080021532,11.332824624237,11.4606384357885,3001647.43811965,0.0,1.0
2002-05-13,32.1,32.25,31.73,32.1,671900,11.3967315300127,11.4499872848259,11.265367334807,11.3967315300127,1892471.53389565,0.0,1.0
2002-05-14,32.75,32.9,32.08,32.25,744000,11.6275064675364,11.6807622223495,11.3896307627043,11.4499872848259,2095548.17862532,0.0,1.0
2002-05-15,32.99,33.19,32.43,32.75,2108800,11.7127156752374,11.7837233483216,11.5138941906017,11.6275064675364,5939639.78371651,0.0,1.0
2002-05-16,32.76,33.52,32.49,33.0,2006100,11.6310568511906,11.9008860089105,11.5351964925269,11.7162660588916,5650375.2703498,0.0,1.0
2002-05-17,32.85,32.88,32.02,32.6,1015400,11.6630103040785,11.6736614550411,11.3683284607791,11.5742507127232,2859972.60830127,0.0,1.0
2002-05-20,33.07,33.34,32.72,32.85,656600,11.7411187444711,11.8369791031347,11.6168553165737,11.6630103040785,1849377.59957713,0.0,1.0
2002-05-21,33.82,34.14,33.05,33.1,779800,12.0073975185368,12.1210097954715,11.7340179771627,11.7517698954337,2196382.35173659,0.0,1.0
2002-05-22,34.31,34.43,33.81,33.81,1503300,12.1813663175931,12.2239709214436,12.0038471348826,12.0038471348826,4234190.29156914,0.0,1.0
2002-05-23,33.95,34.7,33.92,34.5,1458800,12.0535525060415,12.3198312801072,12.0429013550789,12.248823607023,4108851.72443364,0.0,1.0
2002-05-24,34.51,34.65,33.79,33.9,893000,12.2523739906773,12.3020793618362,11.9967463675742,12.0358005877705,2515221.13375323,0.0,1.0
2002-05-28,34.55,34.67,34.27,34.51,726500,12.2665755252941,12.3091801291446,12.1671647829762,12.2523739906773,2046257.7308754,0.0,1.0
2002-05-29,34.53,34.75,34.3,34.56,1454700,12.2594747579857,12.3375831983783,12.1778159339389,12.2701259089483,4097303.67667507,0.0,1.0
2002-05-30,34.3,34.68,34.15,34.5,1916900,12.1778159339389,12.3127305127988,12.1245601791257,12.248823607023,5399134.81667589,0.0,1.0
2002-05-31,34.51,34.98,34.4,34.95,867400,12.2523739906773,12.4192420224251,12.213319770481,12.4085908714625,2443116.25018763,0.0,1.0
2002-06-03,33.67,34.6,33.46,34.53,928600,11.9541417637237,12.2843274435651,11.8795837069853,12.2594747579857,2615491.98746165,0.0,1.0
2002-06-04,34.08,34.34,33.62,33.67,1560100,12.0997074935462,12.1920174685557,11.9363898454526,11.9541417637237,4394173.00198035,0.0,1.0
2002-06-05,34.02,34.3,33.8,34.15,896000,12.078405191621,12.1778159339389,12.0002967512284,12.1245601791257,2523670.92479608,0.0,1.0
2002-06-06,33.4,34.09,33.3,34.02,1487600,11.85828140506,12.1032578772005,11.8227775685179,12.078405191621,4189969.71844493,0.0,1.0
2002-06-07,33.95,34.13,33.4,33.65,1315300,12.0535525060415,12.1174594118173,11.85828140506,11.9470409964152,3704670.05288426,0.0,1.0
2002-06-10,34.03,34.45,33.74,33.9,973000,12.0819555752752,12.231071688752,11.9789944493031,12.0358005877705,2740548.89489575,0.0,1.0
2002-06-11,33.95,34.49,33.8,34.15,527900,12.0535525060415,12.2452732233688,12.0002967512284,12.1245601791257,1486881.56383913,0.0,1.0
2002-06-12,33.75,34.25,33.55,33.85,1170000,11.9825448329573,12.1600640156678,11.9115371598731,12.0180486694994,3295418.50670918,0.0,1.0
2002-06-13,33.95,34.25,33.7,33.8,907900,12.0535525060415,12.1600640156678,11.9647929146863,12.0002967512284,2557188.42926604,0.0,1.0
2002-06-14,33.7,34.01,33.0,33.95,889500,11.9647929146863,12.0748548079668,11.7162660588916,12.0535525060415,2505363.04420325,0.0,1.0
2002-06-17,33.87,33.93,33.15,33.6,443000,12.0251494368078,12.0464517387331,11.7695218137048,11.9292890781442,1247752.47732664,0.0,1.0
2002-06-18,34.35,34.55,33.8,33.8,682400,12.1955678522099,12.2665755252941,12.0002967512284,12.0002967512284,1922045.80254559,0.0,1.0
2002-06-19,34.95,34.98,34.38,34.45,1094100,12.4085908714625,12.4192420224251,12.2062190031725,12.231071688752,3081638.79332522,0.0,1.0
2002-06-20,34.04,35.12,33.8,34.9,878800,12.0855059589294,12.468947393584,12.0002967512284,12.3908389531914,2475225.45615045,0.0,1.0
2002-06-21,34.21,34.24,33.45,33.45,1119900,12.145862481051,12.1565136320136,11.876033323331,11.876033323331,3154306.99629367,0.0,1.0
2002-06-24,33.78,34.3,33.56,34.22,1129300,11.99319598392,12.1778159339389,11.9150875435273,12.1494128647052,3180783.00822791,0.0,1.0
2002-06-25,33.66,34.14,33.35,33.7,796500,11.9505913800694,12.1210097954715,11.8405294867889,11.9647929146863,2243419.5218751,0.0,1.0
2002-06-26,33.14,33.37,32.61,33.25,1416000,11.7659714300505,11.8476302540974,11.5778010963774,11.8050256502469,3988301.3722224,0.0,1.0
2002-06-27,33.25,33.75,32.7,33.2,1547400,11.8050256502469,11.9825448329573,11.6097545492653,11.7872737319758,4358402.21989894,0.0,1.0
2002-06-28,33.38,33.55,32.61,32.7,1005700,11.8511806377516,11.9115371598731,11.5778010963774,11.6097545492653,2832651.61726275,0.0,1.0
2002-07-01,33.0,33.55,32.98,33.22,530600,11.7162660588916,11.9115371598731,11.7091652915832,11.7943744992842,1494486.37577768,0.0,1.0
2002-07-02,32.15,33.0,31.9,33.0,1148300,11.4144834482838,11.7162660588916,11.3257238569286,11.7162660588916,3234298.35149927,0.0,1.0
2002-07-03,31.3,32.14,30.8,32.0,1854900,11.112700837676,11.4109330646296,10.9351816549655,11.3612276934707,5224505.80179046,0.0,1.0
2002-07-05,31.05,31.3,30.92,31.12,551800,11.0239412463207,11.112700837676,10.977786258816,11.0487939319002,1554198.23248045,0.0,1.0
2002-07-08,30.27,31.1,30.27,31.05,1165200,10.7470113212924,11.0416931645918,10.7470113212924,11.0239412463207,3281898.84104063,0.0,1.0
2002-07-09,29.95,30.58,29.5,30.3,1530500,10.6333990443577,10.8570732145729,10.4736317799183,10.757662472255,4310801.7303576,0.0,1.0
2002-07-10,28.22,29.9,28.07,29.9,983800,10.0191826721794,10.6156471260866,9.96592691736629,10.6156471260866,2770968.14265,0.0,1.0
2002-07-11,28.96,28.99,27.9,28.0,1505400,10.2819110625909,10.2925622135536,9.90557039524472,9.94107423178682,4240105.14529916,0.0,1.0
2002-07-12,29.9,30.52,28.9,29.28,1698900,10.6156471260866,10.8357709126476,10.2606087606657,10.3955233395256,4785116.6675626,0.0,1.0
2002-07-15,30.74,31.0,28.0,29.15,1861900,10.9138793530402,11.0061893280497,9.94107423178682,10.3493683520209,5244221.98089046,0.0,1.0
2002-07-16,29.47,30.58,29.3,30.2,1068900,10.4629806289556,10.8570732145729,10.4026241068341,10.7221586357129,3010660.54856534,0.0,1.0
2002-07-17,29.05,30.17,28.8,29.45,800700,10.3138645154788,10.7115074847503,10.2251049241236,10.4558798616472,2255249.22933508,0.0,1.0
2002-07-18,28.27,29.3,28.1,29.06,725100,10.0369345904505,10.4026241068341,9.97657806832892,10.317414899133,2042314.4950554,0.0,1.0
2002-07-19,27.3,28.07,26.66,27.98,1247700,9.69254737599215,9.96592691736629,9.46532282212274,9.9339734644784,3514268.09471884,0.0,1.0
2002-07-22,27.4,28.1,26.76,27.3,1238900,9.72805121253425,9.97657806832892,9.50082665866483,9.69254737599215,3489482.04099316,0.0,1.0
2002-07-23,25.05,27.61,24.85,27.2,1317400,8.89371105379499,9.80260926927265,8.8227033807108,9.65704353945005,3710584.90661425,0.0,1.0
2002-07-24,29.16,29.35,24.89,25.03,1899300,10.3529187356751,10.4203760251051,8.83690491532764,8.88661028648658,5349562.70922458,0.0,1.0
2002-07-25,29.6,30.65,28.4,29.1,1643200,10.5091356164604,10.8819259001524,10.0830895779552,10.3316164337499,4628232.21386709,0.0,1.0
2002-07-26,29.07,30.6,28.86,29.9,2385900,10.3209652827872,10.8641739818813,10.2464072260488,10.6156471260866,6720118.8163739,0.0,1.0
2002-07-29,27.53,29.79,27.23,29.2,3346600,9.77420620003897,10.5765929058903,9.66769469041268,10.367120270292,9426023.56799396,0.0,1.0
2002-07-30,30.0,30.4,27.42,27.45,3171900,10.6511509626287,10.7931663087971,9.73515197984267,9.74580313080529,8933964.06959904,0.0,1.0
2002-07-31,30.75,30.97,29.08,30.0,1988400,10.9174297366945,10.9955381770871,10.3245156664415,10.6511509626287,5600521.50319701,0.0,1.0
2002-08-01,31.51,32.2,29.69,30.4,1856900,11.1872588944144,11.4322353665548,10.5410890693482,10.7931663087971,5230138.99581903,0.0,1.0
2002-08-02,31.46,32.22,31.15,31.8,3380900,11.1695069761433,11.4393361338633,11.0594450828628,11.2902200203865,9522632.84558384,0.0,1.0
2002-08-05,30.7,31.9,30.55,30.75,976900,11.0328172054563,11.4640673893829,10.9789109324654,11.0507859631199,2718329.27542459,0.375,1.0
2002-08-06,32.25,32.4,31.19,31.25,982900,11.5898486930282,11.643754966019,11.2089110305596,11.230473539756,2735024.92047787,0.0,1.0
2002-08-07,32.35,32.75,31.74,32.5,1155000,11.6257862083554,11.7695362696643,11.4065673648593,11.6796924813462,3213911.67275607,0.0,1.0
2002-08-08,32.59,32.59,31.05,32.25,1266400,11.7120362451407,11.7120362451407,11.1585985091015,11.5898486930282,3523894.14924528,0.0,1.0
2002-08-09,32.25,32.85,31.9,32.5,990700,11.5898486930282,11.8054737849915,11.4640673893829,11.6796924813462,2756729.25904713,0.0,1.0
2002-08-12,32.73,32.82,31.6,31.6,666100,11.7623487665988,11.7946925303933,11.3562548434012,11.3562548434012,1853494.86166479,0.0,1.0
2002-08-13,31.8,32.6,31.6,32.45,558500,11.4281298740557,11.7156299966734,11.3562548434012,11.6617237236826,1554086.29370932,0.0,1.0
2002-08-14,32.5,32.75,31.5,31.65,1011800,11.6796924813462,11.7695362696643,11.320317328074,11.3742236010648,2815442.27748451,0.0,1.0
2002-08-15,32.92,33.09,32.55,32.9,693700,11.8306300457205,11.8917238217768,11.6976612390098,11.8234425426551,1930294.82890987,0.0,1.0
2002-08-16,33.0,33.05,32.6,32.87,645400,11.8593800579823,11.8773488156459,11.7156299966734,11.8126612880569,1795894.88623097,0.0,1.0
2002-08-19,32.89,33.05,32.35,32.66,624900,11.8198487911224,11.8773488156459,11.6257862083554,11.7371925058698,1738851.43229893,0.0,1.0
2002-08-20,33.2,33.43,32.6,32.85,653900,11.9312550886367,12.0139113738893,11.7156299966734,11.8054737849915,1819547.05005646,0.0,1.0
2002-08-21,33.85,33.9,32.7,33.55,658100,12.1648489382637,12.1828176959273,11.7515675120006,12.057036392282,1831234.00159374,0.0,1.0
2002-08-22,34.55,34.6,33.57,33.95,725700,12.4164115455542,12.4343803032178,12.0642238953475,12.2007864535909,2019338.26919401,0.0,1.0
2002-08-23,33.4,34.58,33.25,34.4,516100,12.0031301192912,12.4271928001524,11.9492238463004,12.3625052725634,1436103.73533282,0.0,1.0
2002-08-26,34.35,34.56,33.63,33.81,378100,12.3445365148998,12.4200052970869,12.0857864045438,12.1504739321328,1052103.89910742,0.0,1.0
2002-08-27,34.15,34.78,33.8,34.5,464600,12.2726614842453,12.4990678308068,12.1468801806001,12.3984427878906,1292799.44862552,0.0,1.0
2002-08-28,34.67,34.71,33.55,34.15,922000,12.4595365639469,12.4739115700778,12.057036392282,12.2726614842453,2565564.1231871,0.0,1.0
2002-08-29,33.47,34.25,33.27,34.25,645600,12.0282863800202,12.3085989995725,11.9564113493658,12.3085989995725,1796451.40773275,0.0,1.0
2002-08-30,33.0,33.41,32.23,33.4,1030500,11.8593800579823,12.0067238708239,11.5826611899627,12.0031301192912,2867477.03790056,0.0,1.0
2002-09-03,32.02,32.58,31.79,32.0,1196600,11.5071924077756,11.708442493608,11.424536122523,11.5000049047101,3329668.14512546,0.0,1.0
2002-09-04,31.47,32.44,31.11,32.25,991900,11.3095360734759,11.6581299721499,11.1801610182979,11.5898486930282,2760068.38805778,0.0,1.0
2002-09-05,31.15,31.55,30.8,31.0,971900,11.1945360244288,11.3382860857376,11.0687547207835,11.1406297514379,2704416.23788019,0.0,1.0
2002-09-06,31.27,31.44,30.92,31.3,769600,11.2376610428214,11.2987548188777,11.1118797391761,11.2484422974196,2141494.73883384,0.0,1.0
2002-09-09,31.05,31.49,30.51,31.1,707900,11.1585985091015,11.3167235765413,10.9645359263346,11.1765672667651,1969807.85553596,0.0,1.0
2002-09-10,30.7,31.2,30.32,31.2,724200,11.0328172054563,11.2125047820924,10.8962546472128,11.2125047820924,2015164.35793069,0.0,1.0
2002-09-11,31.0,31.33,30.46,31.25,712800,11.1406297514379,11.2592235520177,10.9465671686709,11.230473539756,1983442.63232947,0.0,1.0
2002-09-12,30.09,30.55,29.72,30.5,875700,10.8135983619602,10.9789109324654,10.6806295552495,10.9609421748018,2436729.39552598,0.0,1.0
2002-09-13,30.84,31.1,29.99,30.06,631200,11.0831297269144,11.1765672667651,10.777660846633,10.8028171073621,1756381.85960488,0.0,1.0
2002-09-16,30.59,30.89,29.55,30.5,616300,10.9932859385963,11.101098484578,10.6195357791932,10.9609421748018,1714921.00772258,0.0,1.0
2002-09-17,30.0,31.25,29.84,31.25,763200,10.7812545981657,11.230473539756,10.7237545736422,11.230473539756,2123686.05077701,0.0,1.0
2002-09-18,30.48,31.01,29.55,29.85,507300,10.9537546717364,11.1442235029706,10.6195357791932,10.7273483251749,1411616.78925468,0.0,1.0
2002-09-19,30.5,30.8,29.84,30.23,855400,10.9609421748018,11.0687547207835,10.7237545736422,10.8639108834183,2380242.46309572,0.0,1.0
2002-09-20,30.47,30.7,29.6,30.51,1511500,10.9501609202037,11.0328172054563,10.6375045368569,10.9645359263346,4205911.24967169,0.0,1.0
2002-09-23,29.93,30.33,29.05,30.22,799000,10.7560983374367,10.8998483987456,10.4398482025572,10.8603171318856,2223303.39959489,0.0,1.0
2002-09-24,29.0,29.9,28.76,29.9,835200,10.4218794448935,10.7453170828385,10.3356294081082,10.7453170828385,2324033.79141635,0.0,1.0
2002-09-25,29.81,30.02,28.91,29.15,772900,10.712973319044,10.7884421012312,10.389535681099,10.4757857178844,2150677.34361314,0.0,1.0
2002-09-26,30.51,31.18,29.97,30.2,1374700,10.9645359263346,11.2053172790269,10.7704733435676,10.8531296288202,3825250.54245694,0.0,1.0
2002-09-27,30.36,30.9,29.6,30.52,1043200,10.9106296533437,11.1046922361107,10.6375045368569,10.9681296778673,2902816.15326333,0.0,1.0
2002-09-30,29.89,30.36,29.59,29.94,1440200,10.7417233313058,10.9106296533437,10.6339107853241,10.7596920889694,4007511.33428857,0.0,1.0
2002-10-01,30.35,30.56,29.72,30.2,1486400,10.907035901811,10.9825046839982,10.6806295552495,10.8531296288202,4136067.80119882,0.0,1.0
2002-10-02,30.56,31.05,29.87,30.4,1549700,10.9825046839982,11.1585985091015,10.7345358282403,10.9250046594746,4312206.85651089,0.0,1.0
2002-10-03,29.76,30.9,29.75,30.75,1597800,10.6950045613804,11.1046922361107,10.6914108098477,11.0507859631199,4446050.27768802,0.0,1.0
2002-10-04,29.61,30.0,28.8,29.76,1046700,10.6410982883896,10.7812545981657,10.3500044142391,10.6950045613804,2912555.2795444,0.0,1.0
2002-10-07,29.21,30.5,28.9,29.61,1442800,10.4973482270807,10.9609421748018,10.3859419295663,10.6410982883896,4014746.11381166,0.0,1.0
2002-10-08,28.08,29.38,26.73,29.3,2200000,10.0912543038831,10.558442003137,9.60609784696567,10.5296919908752,6121736.5195354,0.0,1.0
2002-10-09,25.92,28.0,25.6,28.0,2127600,9.31500397281519,10.0625042916213,9.20000392376809,10.0625042916213,5920275.7358925,0.0,1.0
2002-10-10,28.91,29.14,25.91,26.1,2038500,10.389535681099,10.4721919663516,9.31141022128247,9.37969150040419,5672345.40685134,0.0,1.0
2002-10-11,29.0,29.45,28.08,29.43,980100,10.4218794448935,10.583598263866,10.0912543038831,10.5764107608006,2727233.61945303,0.0,1.0
2002-10-14,29.48,29.95,28.0,28.0,1419600,10.5943795184642,10.7632858405021,10.0625042916213,10.0625042916213,3950189.61960565,0.0,1.0
2002-10-15,28.21,29.8,27.86,29.73,2077100,10.1379730738085,10.7093795675113,10.0121917701632,10.6842233067822,5779754.05669408,0.0,1.0
2002-10-16,26.3,28.65,26.0,28.21,2325700,9.45156653105863,10.2960981412483,9.34375398507697,10.1379730738085,6471510.28340157,0.0,1.0
2002-10-17,28.15,28.2,26.09,27.06,1796700,10.1164105646122,10.1343793222758,9.37609774887146,9.72469164754549,4999510.91120419,0.0,1.0
2002-10-18,28.45,28.61,26.82,27.7,1071300,10.2242231105938,10.2817231351174,9.63844161076016,9.95469174563969,2981007.42426286,0.0,1.0
2002-10-21,29.52,29.54,28.16,28.4,1054300,10.6087545245951,10.6159420276605,10.1200043161449,10.2062543529302,2933703.09661189,0.0,1.0
2002-10-22,29.03,30.1,28.05,29.51,1019400,10.4326606994917,10.817192113493,10.080473049285,10.6051607730624,2836590.09455199,0.0,1.0
2002-10-23,30.25,30.25,29.15,29.15,1052600,10.8710983864838,10.8710983864838,10.4757857178844,10.4757857178844,2928972.66384679,0.0,1.0
2002-10-24,30.48,30.98,29.95,30.45,1265700,10.9537546717364,11.1334422483725,10.7632858405021,10.9429734171382,3521946.32398906,0.0,1.0
2002-10-25,31.05,31.25,29.96,30.58,1269400,11.1585985091015,11.230473539756,10.7668795920348,10.9896921870636,3532241.97177193,0.0,1.0
2002-10-28,31.45,31.8,31.25,31.59,946000,11.3023485704104,11.4281298740557,11.230473539756,11.3526610918685,2632346.70340022,0.0,1.0
2002-10-29,31.87,32.1,31.15,31.47,1457900,11.4532861347847,11.5359424200373,11.1945360244288,11.3095360734759,4056763.48719576,0.0,1.0
2002-10-30,32.32,32.4,31.68,32.0,1298900,11.6150049537572,11.643754966019,11.385004855663,11.5000049047101,3614328.89328388,0.0,1.0
2002-10-31,32.45,32.56,31.88,32.44,1002200,11.6617237236826,11.7012549905425,11.4568798863175,11.6581299721499,2788729.24539926,0.0,1.0
2002-11-01,32.14,32.45,31.75,32.0,679500,11.5503174261682,11.6617237236826,11.4101611163921,11.5000049047101,1890781.80228378,0.0,1.0
2002-11-04,33.03,33.5,32.15,32.2,3002500,11.8701613125805,12.0390676346184,11.5539111777009,11.5718799353646,8354779.04541135,0.0,1.0
2002-11-05,32.9,32.99,32.26,32.78,1201400,11.9582082251322,11.9909206488483,11.7255865453727,11.9145916601773,3305349.70255237,0.375,1.0
2002-11-06,33.67,33.85,33.0,33.0,897900,12.2380811835927,12.303506031025,11.9945553625946,11.9945553625946,2470345.84478257,0.0,1.0
2002-11-07,32.71,33.53,32.09,33.3,1189400,11.8891486639536,12.1871951911453,11.6637964116867,12.1035967749818,3272334.72300299,0.0,1.0
2002-11-08,31.95,32.72,31.67,32.72,1249500,11.6129104192393,11.8927833776998,11.5111384343445,11.8927833776998,3437684.74557948,0.0,1.0
2002-11-11,31.58,31.96,31.17,31.96,571800,11.4784260106284,11.6165451329855,11.3294027470325,11.6165451329855,1573163.77552809,0.0,1.0
2002-11-12,30.44,31.59,30.25,31.59,1420700,11.0640686435569,11.4820607243746,10.9950090823784,11.4820607243746,3908698.45381736,0.0,1.0
2002-11-13,30.89,31.24,30.28,30.45,980500,11.2276307621378,11.3548457432562,11.0059132236171,11.0677033573032,2697598.95401415,0.0,1.0
2002-11-14,31.14,31.5,30.89,31.5,548800,11.3184986057938,11.4493483006584,11.2276307621378,11.4493483006584,1509885.06472511,0.0,1.0
2002-11-15,31.72,31.72,30.45,30.5,1251700,11.5293120030757,11.5293120030757,11.0677033573032,11.0858769260344,3443737.49183022,0.0,1.0
2002-11-18,31.67,32.33,31.35,32.25,749200,11.5111384343445,11.7510295415964,11.3948275944648,11.7219518316265,2061235.22319981,0.0,1.0
2002-11-19,31.38,31.65,30.85,31.39,688500,11.4057317357036,11.5038690068521,11.2130919071528,11.4093664494498,1894234.45164583,0.0,1.0
2002-11-20,31.71,32.15,31.18,31.45,943600,11.5256772893295,11.6856046941641,11.3330374607787,11.4311747319272,2596077.89189981,0.0,1.0
2002-11-21,31.65,31.96,31.3,31.75,754100,11.5038690068521,11.6165451329855,11.3766540257336,11.5402161443145,2074716.33984913,0.0,1.0
2002-11-22,32.62,32.66,31.5,31.65,707500,11.8564362402374,11.8709750952224,11.4493483006584,11.5038690068521,1946508.1692657,0.0,1.0
2002-11-25,32.32,33.05,32.1,32.62,727500,11.7473948278502,12.0127289313258,11.6674311254329,11.8564362402374,2001533.13518133,0.0,1.0
2002-11-26,31.51,32.33,31.51,32.33,541800,11.4529830144047,11.7510295415964,11.4529830144047,11.7510295415964,1490626.32665463,0.0,1.0
2002-11-27,31.55,31.76,31.29,31.68,571200,11.4675218693897,11.5438508580607,11.3730193119874,11.5147731480908,1571513.02655062,0.0,1.0
2002-11-29,31.68,31.71,31.15,31.55,368700,11.5147731480908,11.5256772893295,11.32213331954,11.4675218693897,1014385.24665479,0.0,1.0
2002-12-02,31.48,32.15,31.27,32.15,1031300,11.442078873166,11.6856046941641,11.3657498844949,11.6856046941641,2837362.36743987,0.0,1.0
2002-12-03,31.13,31.72,31.13,31.7,1293600,11.3148638920475,11.5293120030757,11.3148638920475,11.5220425755833,3559014.79542348,0.0,1.0
2002-12-04,30.0,31.07,30.0,30.35,2002100,10.9041412387223,11.2930556095701,10.9041412387223,11.0313562198408,5508274.21298497,0.0,1.0
2002-12-05,30.47,30.56,29.83,30.14,1217600,11.0749727847956,11.1076852085118,10.8423511050362,10.9550272311697,3349919.92494406,0.0,1.0
2002-12-06,30.89,30.9,30.36,30.8,1468400,11.2276307621378,11.231265475884,11.034990933587,11.1949183384216,4039932.99752613,0.0,1.0
2002-12-09,31.33,31.67,30.74,30.75,1331800,11.3875581669724,11.5111384343445,11.1731100559442,11.1767447696904,3664112.48032233,0.0,1.0
2002-12-10,31.6,31.6,31.3,31.45,790100,11.4856954381209,11.4856954381209,11.3766540257336,11.4311747319272,2173761.27849727,0.0,1.0
2002-12-11,32.16,32.18,31.31,31.6,577200,11.6892394079103,11.6965088354028,11.3802887394799,11.4856954381209,1588020.51632532,0.0,1.0
2002-12-12,31.8,32.1,31.48,31.96,789000,11.5583897130457,11.6674311254329,11.442078873166,11.6165451329855,2170734.90537192,0.0,1.0
2002-12-13,32.0,32.27,31.71,31.81,871700,11.6310839879705,11.729221259119,11.5256772893295,11.5620244267919,2398263.13943308,0.0,1.0
2002-12-16,32.76,32.76,31.55,31.55,1191600,11.9073222326848,11.9073222326848,11.4675218693897,11.4675218693897,3278387.46925371,0.0,1.0
2002-12-17,32.9,32.9,32.57,32.8,805300,11.9582082251322,11.9582082251322,11.8382626715062,11.9218610876697,2215580.25259316,0.0,1.0
2002-12-18,32.75,32.99,32.6,32.9,723900,11.9036875189385,11.9909206488483,11.8491668127449,11.9582082251322,1991628.64131653,0.0,1.0
2002-12-19,32.8,32.85,32.38,32.75,676900,11.9218610876697,11.940034656401,11.7692031103276,11.9036875189385,1862319.97141478,0.0,1.0
2002-12-20,32.96,33.06,32.77,32.8,1833200,11.9800165076096,12.016363645072,11.910956946431,11.9218610876697,5043588.37582739,0.0,1.0
2002-12-23,33.0,33.32,32.89,33.0,881500,11.9945553625946,12.1108662024743,11.9545735113859,11.9945553625946,2425225.37273174,0.0,1.0
2002-12-24,33.1,33.45,33.03,33.28,221700,12.030902500057,12.1581174811754,12.0054595038333,12.0963273474893,609951.747174847,0.0,1.0
2002-12-26,33.07,33.52,32.99,33.15,425300,12.0199983588183,12.1835604773991,11.9909206488483,12.0490760687882,1170105.90019604,0.0,1.0
2002-12-27,33.01,33.25,32.94,33.03,495300,11.9981900763408,12.0854232062506,11.9727470801171,12.0054595038333,1362693.28090078,0.0,1.0
2002-12-30,33.0,33.17,32.61,32.9,1037800,11.9945553625946,12.0563454962807,11.8528015264912,11.9582082251322,2855245.48136245,0.0,1.0
2002-12-31,32.97,33.0,32.67,32.95,486100,11.9836512213558,11.9945553625946,11.8746098089686,11.9763817938634,1337381.79657959,0.0,1.0
2003-01-02,33.0,33.03,32.85,32.95,889900,11.9945553625946,12.0054595038333,11.940034656401,11.9763817938634,2448335.85841631,0.0,1.0
2003-01-03,33.23,33.38,32.99,33.0,921600,12.0781537787581,12.1326744849517,11.9909206488483,11.9945553625946,2535550.4293926,0.0,1.0
2003-01-06,34.9,35.19,33.47,33.47,1873900,12.6851509743803,12.7905576730213,12.1653869086679,12.1653869086679,5155564.18146572,0.0,1.0
2003-01-07,33.86,34.91,33.75,34.91,1173400,12.3071407447713,12.6887856881266,12.2671588935626,12.6887856881266,3228314.75027048,0.0,1.0
2003-01-08,33.86,33.99,33.54,33.86,805400,12.3071407447713,12.3543920234724,12.1908299048916,12.3071407447713,2215855.37742274,0.0,1.0
2003-01-09,33.65,33.86,33.39,33.86,666500,12.2308117561002,12.3071407447713,12.136309198698,12.3071407447713,1833706.98913864,0.0,1.0
2003-01-10,33.48,33.7,33.32,33.4,482600,12.1690216224141,12.2489853248314,12.1108662024743,12.1399439124442,1327752.42754435,0.0,1.0
2003-01-13,33.25,33.73,33.0,33.48,858900,12.0854232062506,12.2598894660701,11.9945553625946,12.1690216224141,2363047.16124708,0.0,1.0
2003-01-14,33.56,33.82,33.2,33.5,869900,12.1980993323841,12.2926018897863,12.0672496375194,12.1762910499066,2393310.89250067,0.0,1.0
2003-01-15,33.16,33.7,33.15,33.65,913100,12.0527107825344,12.2489853248314,12.0490760687882,12.2308117561002,2512164.81887846,0.0,1.0
2003-01-16,32.75,33.4,32.69,33.38,1027700,11.9036875189385,12.1399439124442,11.8818792364611,12.1326744849517,2827457.87357507,0.0,1.0
2003-01-17,32.0,32.64,31.95,32.5,960500,11.6310839879705,11.8637056677299,11.6129104192393,11.8128196752825,2642573.98809852,0.0,1.0
2003-01-21,31.1,32.38,31.1,32.12,861900,11.3039597508088,11.7692031103276,11.3039597508088,11.6747005529254,2371300.90613443,0.0,1.0
2003-01-22,31.26,31.46,30.62,31.11,869700,11.3621151707487,11.4348094456735,11.1294934909893,11.3075944645551,2392760.64284152,0.0,1.0
2003-01-23,31.75,32.0,31.26,31.26,857400,11.5402161443145,11.6310839879705,11.3621151707487,11.3621151707487,2358920.2888034,0.0,1.0
2003-01-24,31.42,31.76,31.0,31.55,1055800,11.4202705906885,11.5438508580607,11.2676126133464,11.4675218693897,2904767.95068654,0.0,1.0
2003-01-27,30.53,31.35,30.5,31.3,925800,11.0967810672731,11.3948275944648,11.0858769260344,11.3766540257336,2547105.67223489,0.0,1.0
2003-01-28,31.19,31.21,30.5,30.57,794000,11.336672174525,11.3439416020175,11.0858769260344,11.1113199222581,2184491.14685083,0.0,1.0
2003-01-29,31.19,31.21,30.5,30.57,868100,11.336672174525,11.3439416020175,11.0858769260344,11.1113199222581,2388358.64556827,0.0,1.0
2003-01-30,30.96,31.57,30.96,31.14,1539600,11.2530737583614,11.4747912968821,11.2530737583614,11.3184986057938,4235821.87618584,0.0,1.0
2003-01-31,31.2,31.37,30.62,30.96,1014200,11.3403068882712,11.4020970219573,11.1294934909893,11.2530737583614,2790316.02158201,0.0,1.0
2003-02-03,31.13,31.53,31.0,31.15,933900,11.3148638920475,11.4602524418972,11.2676126133464,11.32213331954,2569390.78343073,0.0,1.0
2003-02-04,31.01,31.3,30.75,31.3,2598400,11.2712473270927,11.3766540257336,11.1767447696904,11.3766540257336,7148843.57175967,0.0,1.0
2003-02-05,30.41,31.02,30.26,31.02,1300800,11.1894662678022,11.413917909478,11.1342732411607,11.413917909478,3535229.21051441,0.375,1.0
2003-02-06,30.44,30.58,30.15,30.42,629900,11.2005048731305,11.2520183646627,11.0937983549568,11.1931458029117,1711901.04528216,0.0,1.0
2003-02-07,29.33,30.48,29.25,30.48,1320300,10.7920764759829,11.2152230135683,10.7626401951074,11.2152230135683,3588225.03585652,0.0,1.0
2003-02-10,29.6,29.84,29.31,29.54,1025300,10.8914239239377,10.9797327665642,10.784717405764,10.8693467132811,2786493.31914239,0.0,1.0
2003-02-11,28.6,29.6,28.5,29.6,1002300,10.5234704129939,10.8914239239377,10.4866750618995,10.8914239239377,2723985.42258501,0.0,1.0
2003-02-12,27.65,28.61,27.5,28.61,1967200,10.1739145775972,10.5271499481033,10.1187215509557,10.5271499481033,5346327.56989848,0.0,1.0
2003-02-13,29.19,29.3,27.04,27.5,1900500,10.7405629844507,10.7810378706546,9.94946293592148,10.1187215509557,5165054.66988211,0.0,1.0
2003-02-14,29.24,29.73,28.8,29.45,1217200,10.7589606599979,10.9392578803604,10.5970611151826,10.8362308972961,3308026.59520152,0.0,1.0
2003-02-18,29.6,29.72,29.25,29.37,1086900,10.8914239239377,10.935578345251,10.7626401951074,10.8067946164206,2953905.77253083,0.0,1.0
2003-02-19,29.6,29.65,29.34,29.55,1348400,10.8914239239377,10.9098215994849,10.7957560110923,10.8730262483905,3664593.37904184,0.0,1.0
2003-02-20,30.19,30.36,29.82,29.88,1186600,11.1085164953946,11.171068592255,10.9723736963454,10.994450907002,3224863.91543387,0.0,1.0
2003-02-21,30.35,31.05,30.21,30.8,1524100,11.1673890571456,11.4249565148063,11.1158755656135,11.3329681370703,4142099.35404751,0.0,1.0
2003-02-24,29.59,30.32,29.45,30.1,1549500,10.8877443888283,11.1563504518173,10.8362308972961,11.0754006794096,4211129.8137239,0.0,1.0
2003-02-25,29.41,29.9,29.05,29.25,1322200,10.8215127568584,11.0018099772209,10.6890494929186,10.7626401951074,3593388.73165908,0.0,1.0
2003-02-26,28.75,29.43,28.71,29.41,1127700,10.5786634396355,10.8288718270773,10.5639452991977,10.8215127568584,3064789.34555433,0.0,1.0
2003-02-27,29.32,29.48,29.01,29.05,711500,10.7883969408734,10.8472695026245,10.6743313524809,10.6890494929186,1933668.19132919,0.0,1.0
2003-02-28,29.5,29.78,29.25,29.55,980000,10.8546285728433,10.9576555559076,10.7626401951074,10.8730262483905,2663379.9402707,0.0,1.0
2003-03-03,29.45,29.97,29.45,29.75,614700,10.8362308972961,11.0275667229869,10.8362308972961,10.9466169505793,1670591.47886163,0.0,1.0
2003-03-04,29.17,29.7,29.07,29.65,560100,10.7332039142319,10.9282192750321,10.6964085631375,10.9098215994849,1522203.16790368,0.0,1.0
2003-03-05,29.86,29.86,29.07,29.15,979000,10.9870918367831,10.9870918367831,10.6964085631375,10.725844844013,2660662.20563776,0.0,1.0
2003-03-06,30.02,30.05,29.35,29.6,992900,11.0459643985341,11.0570030038624,10.7994355462018,10.8914239239377,2698438.71703548,0.0,1.0
2003-03-07,29.5,29.71,29.1,29.4,1224000,10.8546285728433,10.9318988101415,10.7074471684658,10.817833221749,3326507.19070544,0.0,1.0
2003-03-10,29.4,29.55,29.1,29.4,836200,10.817833221749,10.8730262483905,10.7074471684658,10.817833221749,2272569.70005545,0.0,1.0
2003-03-11,29.05,29.81,28.97,29.45,1321400,10.6890494929186,10.9686941612359,10.6596132120431,10.8362308972961,3591214.54395275,0.0,1.0
2003-03-12,29.25,29.32,28.76,29.05,1259200,10.7626401951074,10.7883969408734,10.5823429747449,10.6890494929186,3422171.44978453,0.0,1.0
2003-03-13,29.69,29.75,29.19,29.65,697400,10.9245397399227,10.9466169505793,10.7405629844507,10.9098215994849,1895348.13300487,0.0,1.0
2003-03-14,29.7,29.9,29.41,29.75,771900,10.9282192750321,11.0018099772209,10.8215127568584,10.9466169505793,2097819.36315811,0.0,1.0
2003-03-17,30.3,30.58,29.78,29.78,1252700,11.1489913815984,11.2520183646627,10.9576555559076,10.9576555559076,3404506.17467051,0.0,1.0
2003-03-18,30.97,31.11,30.28,30.44,1432100,11.3955202339308,11.4470337254629,11.1416323113795,11.2005048731305,3892067.76781801,0.0,1.0
2003-03-19,31.05,31.19,30.73,31.06,761800,11.4249565148063,11.4764700063384,11.3072113913043,11.4286360499157,2070370.24336552,0.0,1.0
2003-03-20,30.95,31.18,30.71,31.05,974600,11.3881611637119,11.472790471229,11.2998523210854,11.4249565148063,2648704.17325287,0.0,1.0
2003-03-21,31.76,31.76,31.0,31.0,1537100,11.6862035075764,11.6862035075764,11.4065588392591,11.4065588392591,4177429.9042756,0.0,1.0
2003-03-24,30.81,31.76,30.75,31.76,846900,11.3366476721798,11.6862035075764,11.3145704615231,11.6862035075764,2301649.4606278,0.0,1.0
2003-03-25,31.32,31.75,30.87,31.1,744000,11.5243039627611,11.682523972467,11.3587248828364,11.4433541903535,2021994.56689939,0.0,1.0
2003-03-26,30.95,31.35,30.88,31.34,917200,11.3881611637119,11.5353425680894,11.3624044179458,11.53166303298,2492706.20532273,0.0,1.0
2003-03-27,31.33,31.45,30.7,30.87,585400,11.5279834978706,11.5721379191838,11.2961727859759,11.3587248828364,1590961.85411679,0.0,1.0
2003-03-28,31.43,31.62,31.2,31.27,671800,11.564778848965,11.6346900160443,11.4801495414479,11.5059062872139,1825774.12640188,0.0,1.0
2003-03-31,31.5,31.89,31.36,31.43,1057200,11.590535594731,11.7340374639991,11.5390221031989,11.564778848965,2873189.05393283,0.0,1.0
2003-04-01,32.0,32.0,31.5,31.5,1452700,11.7745123502029,11.7745123502029,11.590535594731,11.590535594731,3948053.10125637,0.0,1.0
2003-04-02,31.77,32.55,31.77,32.55,1435600,11.6898830426859,11.9768867812221,11.6898830426859,11.9768867812221,3901579.83903325,0.0,1.0
2003-04-03,31.9,32.16,31.601,32.01,768300,11.7377169991086,11.833384911954,11.6276988993363,11.7781918853124,2088035.51847955,0.0,1.0
2003-04-04,31.99,32.08,31.55,31.9,1233600,11.7708328150935,11.8039486310784,11.6089332702782,11.7377169991086,3352597.44318155,0.0,1.0
2003-04-07,31.39,32.5,31.29,32.5,1775100,11.5500607085272,11.9584891056749,11.5132653574328,11.9584891056749,4824250.74691275,0.0,1.0
2003-04-08,31.29,31.65,31.22,31.41,806300,11.5132653574328,11.6457286213726,11.4875086116667,11.5574197787461,2191309.43453088,0.0,1.0
2003-04-09,31.22,31.64,31.06,31.4,676600,11.4875086116667,11.6420490862632,11.4286360499157,11.5537402436366,1838819.25263995,0.0,1.0
2003-04-10,31.04,31.34,30.95,31.22,1096100,11.4212769796969,11.53166303298,11.3881611637119,11.4875086116667,2978908.93115377,0.0,1.0
2003-04-11,30.66,31.17,30.57,31.15,1076500,11.2814546455382,11.4691109361196,11.2483388295532,11.4617518659007,2925641.33234836,0.0,1.0
2003-04-14,31.76,31.86,31.15,31.15,1213400,11.6862035075764,11.7229988586708,11.4617518659007,11.4617518659007,3297699.20359639,0.0,1.0
2003-04-15,32.28,32.44,31.94,32.17,1321500,11.8775393332672,11.9364118950182,11.7524351395463,11.8370644470634,3591486.31741604,0.0,1.0
2003-04-16,32.25,32.5,32.1,32.29,1210100,11.8665007279389,11.9584891056749,11.8113077012973,11.8812188683767,3288730.67930772,0.0,1.0
2003-04-17,32.15,32.47,32.03,32.1,894500,11.8297053768445,11.9474505003465,11.7855509555313,11.8113077012973,2431013.62915524,0.0,1.0
2003-04-21,32.2,32.5,31.8,32.16,673200,11.8481030523917,11.9584891056749,11.7009216480142,11.833384911954,1829578.95488799,0.0,1.0
2003-04-22,32.61,32.77,31.96,32.2,767200,11.9989639918787,12.0578365536297,11.7597942097652,11.8481030523917,2085046.01038334,0.0,1.0
2003-04-23,32.75,32.98,32.49,32.61,705000,12.0504774834108,12.1351067909279,11.9548095705654,11.9989639918787,1916002.91621514,0.0,1.0
2003-04-24,33.56,33.83,32.8,32.8,1009100,12.3485198272753,12.4478672752302,12.068875158958,12.068875158958,2742466.01808894,0.0,1.0
2003-04-25,33.24,33.6,33.09,33.58,828700,12.2307747037733,12.3632379677131,12.1755816771317,12.3558788974942,2252186.69030849,0.0,1.0
2003-04-28,33.7,33.97,33.27,33.28,784900,12.4000333188075,12.4993807667623,12.2418133091016,12.2454928442111,2133149.91338618,0.0,1.0
2003-04-29,33.8,34.16,33.68,33.78,802300,12.4368286699019,12.5692919338416,12.3926742485886,12.429469599683,2180438.49599915,0.0,1.0
2003-04-30,33.73,33.97,33.37,33.83,1349700,12.4110719241358,12.4993807667623,12.278608660196,12.4478672752302,3668126.43406464,0.0,1.0
2003-05-01,33.78,34.13,33.5,33.73,1397700,12.429469599683,12.5582533285133,12.3264426166187,12.4110719241358,3798577.69644524,0.0,1.0
2003-05-02,33.68,33.95,33.41,33.81,2563400,12.3926742485886,12.4920216965434,12.2933268006338,12.4405082050113,6966640.9580509,0.0,1.0
2003-05-05,33.33,33.56,32.75,33.56,1101100,12.4018730863622,12.4874545688063,12.1860589132422,12.4874545688063,2959203.23844928,0.375,1.0
2003-05-06,33.19,33.32,32.95,33.3,858600,12.3497800100918,12.3981521523429,12.2604775936284,12.3907102843043,2307485.15169609,0.0,1.0
2003-05-07,33.04,33.19,32.77,33.19,1004800,12.2939659998022,12.3497800100918,12.1935007812808,12.3497800100918,2700397.25183347,0.0,1.0
2003-05-08,33.06,33.06,32.8,32.94,947300,12.3014078678408,12.3014078678408,12.2046635833387,12.2567566596091,2545866.15909818,0.0,1.0
2003-05-09,33.16,33.16,32.8,33.13,1319600,12.3386172080339,12.3386172080339,12.2046635833387,12.327454405976,3546421.39084341,0.0,1.0
2003-05-12,33.1,33.35,32.86,33.24,1010600,12.316291603918,12.4093149544008,12.2269891874546,12.3683846801884,2715984.73597026,0.0,1.0
2003-05-13,33.18,33.38,32.35,33.1,595000,12.3460590760725,12.4204777564587,12.0372215524698,12.316291603918,1599060.87265219,0.0,1.0
2003-05-14,32.97,33.39,32.8,33.23,788200,12.267919461667,12.4241986904781,12.2046635833387,12.3646637461691,2118285.34424278,0.0,1.0
2003-05-15,33.35,33.37,32.98,32.98,1083300,12.4093149544008,12.4167568224394,12.2716403956863,12.2716403956863,2911365.78713297,0.0,1.0
2003-05-16,34.05,34.25,33.55,33.55,1031600,12.6697803357526,12.7441990161388,12.483733634787,12.483733634787,2772422.17853444,0.0,1.0
2003-05-19,33.8,34.09,33.58,33.85,696500,12.5767569852698,12.6846640718298,12.494896436845,12.5953616553663,1871841.84504579,0.0,1.0
2003-05-20,34.23,34.24,33.93,33.95,753800,12.7367571481001,12.7404780821195,12.6251291275208,12.6325709955595,2025835.43832811,0.0,1.0
2003-05-21,34.34,34.97,34.16,34.97,1589900,12.7776874223126,13.0121062655291,12.710710609965,13.0121062655291,4272851.90156253,0.0,1.0
2003-05-22,34.78,34.9,34.24,34.34,954400,12.9414085191622,12.986059727394,12.7404780821195,12.7776874223126,2564947.38967941,0.0,1.0
2003-05-23,35.95,36.29,35.0,35.0,3062000,13.3767577994216,13.5032695560781,13.0232690675871,13.0232690675871,8229116.62531258,0.0,1.0
2003-05-27,36.65,36.74,35.76,36.0,1903300,13.6372231807733,13.6707115869471,13.3060600530547,13.3953624695181,5115113.54440153,0.0,1.0
2003-05-28,36.65,37.06,36.45,36.75,1096900,13.6372231807733,13.789781475565,13.5628045003871,13.6744325209664,2947915.74993645,0.0,1.0
2003-05-29,36.25,37.32,35.93,36.7,1229500,13.4883858200009,13.8865257600671,13.3693159313829,13.6558278508699,3304277.88727036,0.0,1.0
2003-05-30,36.81,36.96,36.32,36.32,1409100,13.6967581250823,13.7525721353719,13.5144323581361,13.5144323581361,3786952.39605747,0.0,1.0
2003-06-02,37.2,37.34,36.98,37.18,1164500,13.8418745518354,13.8939676281057,13.7600140034106,13.8344326837968,3129590.56504785,0.0,1.0
2003-06-03,37.07,37.26,36.86,37.25,1035400,13.7935024095844,13.8642001559513,13.7153627951788,13.8604792219319,2782634.66814129,0.0,1.0
2003-06-04,37.25,37.47,36.91,37.0,1183000,13.8604792219319,13.9423397703568,13.7339674652754,13.7674558714492,3179309.26444965,0.0,1.0
2003-06-05,37.0,37.45,36.91,37.3,1439200,13.7674558714492,13.9348979023182,13.7339674652754,13.8790838920285,3867846.06373281,0.0,1.0
2003-06-06,36.51,37.49,36.25,37.13,1659700,13.585130104503,13.9497816383954,13.4883858200009,13.8158280137002,4460439.21065685,0.0,1.0
2003-06-09,36.71,36.85,36.42,36.55,1098400,13.6595487848892,13.7116418611595,13.5516416983292,13.6000138405802,2951946.99583388,0.0,1.0
2003-06-10,37.01,37.64,36.7,36.75,1445600,13.7711768054685,14.0055956486851,13.6558278508699,13.6744325209664,3885046.04622857,0.0,1.0
2003-06-11,37.68,37.68,37.25,37.3,707200,14.0204793847623,14.0204793847623,13.8604792219319,13.8790838920285,1900598.06578088,0.0,1.0
2003-06-12,37.44,37.85,37.27,37.68,1209800,13.9311769682988,14.0837352630906,13.8679210899706,14.0204793847623,3251334.19115063,0.0,1.0
2003-06-13,37.25,37.7,37.18,37.65,1079100,13.8604792219319,14.0279212528009,13.8344326837968,14.0093165827044,2900078.29862014,0.0,1.0
2003-06-16,38.23,38.2325,37.45,37.55,609000,14.2251307558244,14.2260609893292,13.9348979023182,13.9721072425113,1636685.83436165,0.0,1.0
2003-06-17,37.64,38.25,37.5,38.23,801000,14.0055956486851,14.232572623863,13.9535025724147,14.2251307558244,2152685.30923428,0.0,1.0
2003-06-18,37.65,37.87,37.5,37.87,829000,14.0093165827044,14.0911771311292,13.9535025724147,14.0911771311292,2227935.23265321,0.0,1.0
2003-06-19,38.2,38.61,37.8,38.0,1049400,14.2139679537665,14.3665262485582,14.065130592994,14.1395492733802,2820259.62985075,0.0,1.0
2003-06-20,38.0,38.36,37.97,38.23,1105800,14.1395492733802,14.2735028980754,14.1283864713223,14.2251307558244,2971834.47559461,0.0,1.0
2003-06-23,38.0,38.13,37.83,38.0,972800,14.1395492733802,14.1879214156313,14.076293395052,14.1395492733802,2614397.33935471,0.0,1.0
2003-06-24,38.08,38.3,37.57,37.95,963000,14.1693167455347,14.2511772939596,13.9795491105499,14.1209446032837,2588059.86615808,0.0,1.0
2003-06-25,37.8,38.4,37.8,38.08,749600,14.065130592994,14.2883866341527,14.065130592994,14.1693167455347,2014547.94981526,0.0,1.0
2003-06-26,38.44,38.47,37.52,37.73,978500,14.3032703702299,14.3144331722878,13.9609444404533,14.0390840548589,2629716.07376498,0.0,1.0
2003-06-27,37.4,38.41,37.36,38.38,967000,13.9162932322216,14.292107568172,13.9014094961444,14.280944766114,2598809.85521792,0.0,1.0
2003-06-30,38.45,38.9,38.38,38.4,1917300,14.3069913042492,14.4744333351182,14.280944766114,14.2883866341527,5152738.50611099,0.0,1.0
2003-07-01,38.44,38.75,37.96,38.45,1309700,14.3032703702299,14.4186193248285,14.124665537303,14.3069913042492,3519815.16792029,0.0,1.0
2003-07-02,38.5,38.59,38.17,38.39,991300,14.3255959743458,14.3590843805196,14.2028051517085,14.2846657001334,2664116.03875649,0.0,1.0
2003-07-03,38.4,38.6,38.33,38.45,750600,14.2883866341527,14.3628053145389,14.2623400960175,14.3069913042492,2017235.44708022,0.0,1.0
2003-07-07,37.86,38.5,37.85,38.4,1334700,14.0874561971099,14.3255959743458,14.0837352630906,14.2883866341527,3587002.59954432,0.0,1.0
2003-07-08,37.24,37.72,37.23,37.7,1679000,13.8567582879126,14.0353631208395,13.8530373538933,14.0279212528009,4512307.90787064,0.0,1.0
2003-07-09,36.51,37.229,36.49,37.08,1162600,13.585130104503,13.8526652604914,13.5776882364643,13.7972233436037,3124484.32024442,0.0,1.0
2003-07-10,35.87,36.17,35.55,36.12,950200,13.3469903272671,13.4586183478464,13.2279204386491,13.4400136777498,2553659.90116656,0.0,1.0
2003-07-11,36.13,36.32,35.88,36.1,712200,13.4437346117692,13.5144323581361,13.3507112612864,13.4325718097112,1914035.55210569,0.0,1.0
2003-07-14,36.2,36.7,36.05,36.25,983300,13.4697811499043,13.6558278508699,13.4139671396147,13.4883858200009,2642616.06063681,0.0,1.0
2003-07-15,35.49,36.34,35.48,36.27,891700,13.2055948345333,13.5218742261747,13.201873900514,13.4958276880395,2396441.31116631,0.0,1.0
2003-07-16,34.9,35.62,34.74,35.6,1263700,12.986059727394,13.2539669767843,12.926524783085,13.2465251087457,3396190.29373204,0.0,1.0
2003-07-17,34.82,35.0,34.67,34.9,1331300,12.9562922552395,13.0232690675871,12.9004782449498,12.986059727394,3577865.10884345,0.0,1.0
2003-07-18,35.01,35.19,34.8,35.05,909700,13.0269900016064,13.093966813954,12.9488503872008,13.0418737376836,2444816.26193562,0.0,1.0
2003-07-21,34.38,35.08,34.3,35.08,638000,12.7925711583898,13.0530365397415,12.7628036862353,13.0530365397415,1714623.25504554,0.0,1.0
2003-07-22,34.52,34.65,33.9,34.38,1972400,12.8446642346602,12.8930363769112,12.6139663254629,12.7925711583898,5300819.60541036,0.0,1.0
2003-07-23,34.55,34.89,34.48,34.6,721900,12.8558270367181,12.9823387933746,12.8297804985829,12.8744317068146,1940104.27557582,0.0,1.0
2003-07-24,34.77,34.92,34.2,34.55,1069700,12.9376875851429,12.9935015954326,12.7255943460422,12.8558270367181,2874815.82432949,0.0,1.0
2003-07-25,34.37,34.82,34.08,34.65,1653500,12.7888502243705,12.9562922552395,12.6809431378105,12.8930363769112,4443776.7276141,0.0,1.0
2003-07-28,34.5,34.73,34.35,34.45,1344400,12.8372223666215,12.9228038490657,12.7814083563319,12.818617696525,3613071.32301446,0.0,1.0
2003-07-29,34.25,34.6,34.15,34.5,1564700,12.7441990161388,12.8744317068146,12.7069896759457,12.8372223666215,4205126.9704855,0.0,1.0
2003-07-30,34.55,34.81,34.4,34.4,928700,12.8558270367181,12.9525713212202,12.8000130264284,12.8000130264284,2495878.70996989,0.0,1.0
2003-07-31,34.49,34.85,34.33,34.7,1136600,12.8335014326022,12.9674550572974,12.7739664882933,12.9116410470077,3054609.39135543,0.0,1.0
2003-08-01,34.29,34.41,34.05,34.35,696500,12.759082752216,12.8037339604477,12.6697803357526,12.7814083563319,1871841.8450458,0.0,1.0
2003-08-04,34.25,34.32,33.92,34.29,3893700,12.7441990161388,12.7702455542739,12.6214081935015,12.759082752216,10464308.1005812,0.0,1.0
2003-08-05,31.33,34.16,30.751,34.0,5477200,11.7972213082242,12.8628496613131,11.5792005250304,12.8026021219158,14545855.4617749,0.375,1.0
2003-08-06,31.77,31.83,30.8,31.1,3653500,11.9629020415667,11.9854948688406,11.5976513339708,11.7106154703407,9702636.91842443,0.0,1.0
2003-08-07,31.36,31.9,31.09,31.9,2722500,11.8085177218612,12.0118531673269,11.7068499991283,12.0118531673269,7230170.79797744,0.0,1.0
2003-08-08,31.12,31.13,30.48,31.11,3279100,11.7181464127653,11.7219118839777,11.4771562551763,11.714380941553,8708339.05000841,0.0,1.0
2003-08-11,31.05,31.33,30.9,31.09,1163300,11.691788114279,11.7972213082242,11.6353060460941,11.7068499991283,3089387.58100539,0.0,1.0
2003-08-12,31.25,31.33,30.84,31.05,1078700,11.7670975385256,11.7972213082242,11.6127132188201,11.691788114279,2864714.50496906,0.0,1.0
2003-08-13,31.15,31.4,30.89,31.24,1042800,11.7294428264023,11.8235796067105,11.6315405748818,11.7633320673133,2769374.51171015,0.0,1.0
2003-08-14,31.01,31.23,30.88,31.13,1123000,11.6767262294297,11.7595665961009,11.6277751036695,11.7219118839777,2982362.46322449,0.0,1.0
2003-08-15,30.61,30.95,30.3,30.5,1335300,11.5261073809366,11.6541334021558,11.4093777733544,11.484687197601,3546169.7214102,0.0,1.0
2003-08-18,27.75,27.92,25.82,26.6,16811100,10.4491826142107,10.5131956248203,9.72244667023139,10.016153424793,44645408.3753458,0.0,1.0
2003-08-19,27.96,28.39,27.2,27.2,7786600,10.5282575096696,10.6901727717997,10.2420816975327,10.2420816975327,20678952.4097452,0.0,1.0
2003-08-20,29.19,29.25,27.8,27.9,6717000,10.991410468786,11.01400329606,10.4680099702724,10.5056646823957,17838404.8668556,0.0,1.0
2003-08-21,28.76,29.38,28.72,29.03,6990800,10.8294952066559,11.0629544218202,10.8144333218066,10.9311629293887,18565538.2973372,0.0,1.0
2003-08-22,28.3,28.71,28.1,28.2,3850300,10.6562835308888,10.8106678505942,10.5809741066422,10.6186288187655,10225280.6697713,0.0,1.0
2003-08-25,28.54,29.35,28.15,28.3,1860600,10.7466548399847,11.0516580081832,10.5998014627039,10.6562835308888,4941214.24672792,0.0,1.0
2003-08-26,29.19,29.2,28.55,28.57,3328200,10.991410468786,10.9951759399983,10.750420311197,10.7579512536216,8838734.41683324,0.0,1.0
2003-08-27,29.24,29.25,28.93,29.15,2957000,11.0102378248476,11.01400329606,10.8935082172655,10.9763485839367,7852934.82079682,0.0,1.0
2003-08-28,29.25,29.27,29.01,29.18,1173300,11.01400329606,11.0215342384846,10.9236319869641,10.9876449975737,3115944.6821917,0.0,1.0
2003-08-29,29.26,29.33,28.97,29.1,1592700,11.0177687672723,11.0441270657586,10.9085701021148,10.957521227875,4229749.50594625,0.0,1.0
2003-09-02,30.1,30.11,29.39,29.4,1823900,11.3340683491079,11.3378338203202,11.0667198930326,11.0704853642449,4843749.68537411,0.0,1.0
2003-09-03,30.36,30.85,30.26,30.5,2047600,11.4319706006284,11.6164786900325,11.3943158885051,11.484687197601,5437832.03891225,0.0,1.0
2003-09-04,30.44,30.5,30.05,30.5,1579300,11.462094370327,11.484687197601,11.3152409930462,11.484687197601,4194162.99035658,0.0,1.0
2003-09-05,30.25,30.39,30.2,30.28,1169300,11.3905504172928,11.4432670142654,11.3717230612311,11.4018468309298,3105321.84171717,0.0,1.0
2003-09-08,30.6,30.61,30.22,30.22,2295100,11.5223419097243,11.5261073809366,11.3792540036558,11.3792540036558,6095120.29327382,0.0,1.0
2003-09-09,31.24,31.39,30.3,30.5,4146400,11.7633320673133,11.8198141354982,11.4093777733544,11.484687197601,11011636.4358985,0.0,1.0
2003-09-10,31.83,32.12,31.19,31.25,4787400,11.9854948688406,12.0946935339981,11.7445047112516,11.7670975385256,12713946.6219421,0.0,1.0
2003-09-11,31.1,31.75,31.1,31.75,5110600,11.7106154703407,11.955371099142,11.7106154703407,11.955371099142,13572272.1322841,0.0,1.0
2003-09-12,31.81,31.84,29.98,30.1,17651500,11.977963926416,11.989260340053,11.2888826945599,11.3340683491079,46877267.1590445,0.0,1.0
2003-09-15,31.78,32.16,31.4,31.75,3090200,11.966667512779,12.1097554188475,11.8235796067105,11.955371099142,8206675.40859867,0.0,1.0
2003-09-16,31.53,31.97,31.28,31.9,2796700,11.8725307324708,12.0382114658132,11.7783939521626,12.0118531673269,7427224.48877998,0.0,1.0
2003-09-17,31.14,31.45,31.13,31.45,1517200,11.72567735519,11.8424069627722,11.7219118839777,11.8424069627722,4029243.39198948,0.0,1.0
2003-09-18,31.57,31.75,31.1,31.15,1196800,11.8875926173201,11.955371099142,11.7106154703407,11.7294428264023,3178353.86997958,0.0,1.0
2003-09-19,31.75,31.78,31.36,31.57,1614600,11.955371099142,11.966667512779,11.8085177218612,11.8875926173201,4287909.55754431,0.0,1.0
2003-09-22,31.41,31.73,31.1,31.69,1073800,11.8273450779228,11.9478401567173,11.7106154703407,11.932778271868,2851701.52538777,0.0,1.0
2003-09-23,31.31,31.59,31.24,31.45,849700,11.7896903657996,11.8951235597448,11.7633320673133,11.8424069627722,2256556.88780217,0.0,1.0
2003-09-24,31.08,31.35,30.86,31.24,1783300,11.703084527916,11.8047522506489,11.6202441612448,11.7633320673133,4735927.85455765,0.0,1.0
2003-09-25,31.22,31.45,31.06,31.13,1382900,11.7558011248886,11.8424069627722,11.6955535854914,11.7219118839777,3672581.52305712,0.0,1.0
2003-09-26,31.72,31.77,30.8,31.14,2822800,11.944074685505,11.9629020415667,11.5976513339708,11.72567735519,7496538.52287631,0.0,1.0
2003-09-29,32.25,32.252,31.55,31.75,1755100,12.1436446597584,12.1443977540009,11.8800616748954,11.955371099142,4661036.8292122,0.0,1.0
2003-09-30,31.9,32.36,31.52,32.21,1502700,12.0118531673269,12.185064843094,11.8687652612585,12.1285827749091,3990735.59526932,0.0,1.0
2003-10-01,32.4,32.41,31.86,31.9,1537500,12.2001267279433,12.2038921991557,11.9967912824776,12.0118531673269,4083154.30739774,0.0,1.0
2003-10-02,32.45,32.5,32.07,32.4,1074600,12.218954084005,12.2377814400666,12.0758661779365,12.2001267279433,2853826.09348266,0.0,1.0
2003-10-03,32.28,32.98,32.1,32.85,1142300,12.1549410733954,12.4185240582584,12.0871625915735,12.3695729324981,3033617.6685141,0.0,1.0
2003-10-06,32.34,32.342,31.94,32.22,1128200,12.1775339006694,12.1782869949118,12.0269150521762,12.1323482461214,2996172.15584137,0.0,1.0
2003-10-07,32.0,32.28,31.66,32.28,1415400,12.0495078794502,12.1549410733954,11.9214818582311,12.1549410733954,3758892.10191268,0.0,1.0
2003-10-08,32.3,32.54,32.17,32.5,2713100,12.1624720158201,12.2528433249159,12.1135208900598,12.2377814400666,7205207.12286227,0.0,1.0
2003-10-09,32.58,32.8,32.46,32.55,1808400,12.2679052097652,12.3507455764365,12.2227195552173,12.2566087961283,4802586.17853534,0.0,1.0
2003-10-10,32.17,32.35,31.82,31.82,1989300,12.1135208900598,12.1812993718817,11.9817293976283,11.9817293976283,5283004.13899597,0.0,1.0
2003-10-13,32.48,32.55,32.2,32.4,921600,12.230250497642,12.2566087961283,12.1248173036968,12.2001267279433,2447502.44533186,0.0,1.0
2003-10-14,33.02,33.19,32.4,32.53,1441600,12.4335859431077,12.4975989537173,12.2001267279433,12.2490778537036,3828471.70702085,0.0,1.0
2003-10-15,33.12,33.12,32.81,33.02,1898100,12.471240655231,12.471240655231,12.3545110476488,12.4335859431077,5040803.37617666,0.0,1.0
2003-10-16,33.2,33.36,33.0,33.28,1327800,12.5013644249296,12.5616119643268,12.426055000683,12.5314881946282,3526251.89552046,0.0,1.0
2003-10-17,33.04,33.25,32.92,33.25,1467200,12.4411168855323,12.5201917809912,12.3959312309844,12.5201917809912,3896457.88605786,0.0,1.0
2003-10-20,33.04,33.09,32.89,33.0,974500,12.4411168855323,12.459944241594,12.3846348173474,12.426055000683,2587989.51060754,0.0,1.0
2003-10-21,33.2,33.58,33.03,33.05,1053300,12.5013644249296,12.6444523309981,12.43735141432,12.4448823567447,2797259.46795579,0.0,1.0
2003-10-22,33.21,33.24,32.9,33.2,887400,12.5051298961419,12.5164263097789,12.3884002885597,12.5013644249296,2356677.15927463,0.0,1.0
2003-10-23,33.67,33.7,32.87,33.0,1636200,12.678341571909,12.689637985546,12.3771038749228,12.426055000683,4345272.89610678,0.0,1.0
2003-10-24,34.02,34.05,33.47,33.67,2449800,12.8101330643405,12.8214294779775,12.6030321476625,12.678341571909,6505958.64862632,0.0,1.0
2003-10-27,34.11,34.43,33.9,34.02,1847700,12.8440223052515,12.964517384046,12.7649474097926,12.8101330643405,4906955.58619757,0.0,1.0
2003-10-28,34.17,34.17,33.7,33.9,1358800,12.8666151325254,12.8666151325254,12.689637985546,12.7649474097926,3608578.90919808,0.0,1.0
2003-10-29,34.42,34.46,33.95,34.1,1137400,12.9607519128336,12.9758137976829,12.7837747658542,12.8402568340391,3020604.68893281,0.0,1.0
2003-10-30,34.75,34.75,34.42,34.5,1271100,13.0850124628405,13.0850124628405,12.9607519128336,12.9908756825323,3375673.13179398,0.0,1.0
2003-10-31,34.39,34.84,34.35,34.75,954800,12.9494554991966,13.1189017037514,12.9343936143473,13.0850124628405,2535672.02127048,0.0,1.0
2003-11-03,34.7,34.81,34.0,34.53,1000500,13.0661851067788,13.1076052901144,12.8026021219158,13.0021720961692,2657037.97369199,0.0,1.0
2003-11-04,34.55,34.76,34.4,34.7,2158800,13.0097030385939,13.0887779340528,12.953220970409,13.0661851067788,5733147.00410421,0.0,1.0
2003-11-05,34.5,34.55,34.11,34.25,1817800,13.1320808529946,13.1511128542308,12.983631243352,13.0369208468134,4775640.71543916,0.375,1.0
2003-11-06,34.52,34.65,34.0,34.44,898000,13.1396936534891,13.1891768567032,12.9417608406323,13.1092424515111,2359184.37807479,0.0,1.0
2003-11-07,34.45,34.65,34.35,34.52,2376500,13.1130488517583,13.1891768567032,13.0749848492859,13.1396936534891,6243431.70879152,0.0,1.0
2003-11-10,34.68,34.76,34.34,34.45,940900,13.200596057445,13.2310472594229,13.0711784490387,13.1130488517583,2471889.28878683,0.0,1.0
2003-11-11,34.64,34.83,34.55,34.6,690700,13.185370456456,13.2576920611536,13.1511128542308,13.170144855467,1814575.33400475,0.0,1.0
2003-11-12,34.67,34.88,34.61,34.64,697900,13.1967896571977,13.2767240623899,13.1739512557143,13.185370456456,1833490.84349489,0.0,1.0
2003-11-13,34.65,34.81,34.55,34.67,1116200,13.1891768567032,13.2500792606592,13.1511128542308,13.1967896571977,2932429.40178965,0.0,1.0
2003-11-14,34.75,34.75,34.57,34.65,711900,13.2272408591757,13.2272408591757,13.1587256547253,13.1891768567032,1870271.0008368,0.0,1.0
2003-11-17,34.61,34.81,34.25,34.75,948000,13.1739512557143,13.2500792606592,13.0369208468134,13.2272408591757,2490542.08286738,0.0,1.0
2003-11-18,33.99,34.67,33.85,34.61,1001800,12.9379544403851,13.1967896571977,12.8846648369237,13.1739512557143,2631882.9732242,0.0,1.0
2003-11-19,33.29,34.2,32.61,33.9,5374700,12.6715064230779,13.0178888455772,12.4126712062653,12.9036968381599,14120165.118974,0.0,1.0
2003-11-20,33.71,34.1,32.64,33.0,2765400,12.8313752334622,12.9798248431048,12.424090407007,12.5611208159078,7265131.93666823,0.0,1.0
2003-11-21,33.5,33.84,33.24,33.75,1323700,12.7514408282701,12.8808584366764,12.6524744218417,12.8466008344512,3477563.87667886,0.0,1.0
2003-11-24,33.5,33.74,33.33,33.45,1539100,12.7514408282701,12.842794434204,12.6867320240669,12.7324088270339,4043452.8689253,0.0,1.0
2003-11-25,33.54,33.72,33.33,33.57,1180500,12.7666664292591,12.8351816337095,12.6867320240669,12.7780856300008,3101355.41015289,0.0,1.0
2003-11-26,34.3,34.3,33.58,33.68,991900,13.0559528480497,13.0559528480497,12.781892030248,12.8199560327205,2605874.14767527,0.0,1.0
2003-11-28,34.65,34.65,34.27,34.3,411900,13.1891768567032,13.1891768567032,13.0445336473079,13.0559528480497,1082124.77208131,0.0,1.0
2003-12-01,34.95,34.96,34.44,34.72,1313400,13.3033688641206,13.3071752643678,13.1092424515111,13.215821658434,3450504.18949158,0.0,1.0
2003-12-02,34.8,34.96,34.55,34.95,1381800,13.2462728604119,13.3071752643678,13.1511128542308,13.3033688641206,3630201.52964784,0.0,1.0
2003-12-03,34.93,35.25,34.55,34.6,962800,13.2957560636261,13.4175608715379,13.1511128542308,13.170144855467,2529423.96348599,0.0,1.0
2003-12-04,35.61,35.61,34.85,34.85,966100,13.5545912804387,13.5545912804387,13.2653048616481,13.2653048616481,2538093.57200231,0.0,1.0
2003-12-05,35.28,35.95,35.25,35.32,856300,13.4289800722797,13.6840088888451,13.4175608715379,13.4442056732686,2249632.05227778,0.0,1.0
2003-12-08,35.63,35.67,34.96,35.2,891800,13.5622040809332,13.5774296819222,13.3071752643678,13.3985288703017,2342896.02268053,0.0,1.0
2003-12-09,34.88,35.75,34.8,35.63,1370400,13.2767240623899,13.6078808839002,13.2462728604119,13.5622040809332,3600251.97295512,0.0,1.0
2003-12-10,34.79,35.01,34.62,34.88,1185600,13.2424664601647,13.3262072656041,13.1777576559615,13.2767240623899,3114753.89604174,0.0,1.0
2003-12-11,34.6,35.02,34.6,34.9,828400,13.170144855467,13.3300136658513,13.170144855467,13.2843368628844,2176334.45300353,0.0,1.0
2003-12-12,34.6,34.81,34.57,34.75,1188900,13.170144855467,13.2500792606592,13.1587256547253,13.2272408591757,3123423.50455806,0.0,1.0
2003-12-15,34.49,35.0,34.49,34.67,2191700,13.1282744527473,13.3224008653568,13.1282744527473,13.1967896571977,5757933.63187812,0.0,1.0
2003-12-16,35.02,35.03,34.05,34.05,1879000,13.3300136658513,13.3338200660985,12.9607928418685,12.9607928418685,4936422.54610529,0.0,1.0
2003-12-17,35.16,35.16,34.73,34.8,879300,13.3833032693127,13.3833032693127,13.2196280586812,13.2462728604119,2310056.59648238,0.0,1.0
2003-12-18,35.22,35.4,34.93,35.16,1435300,13.4061416707962,13.4746568752466,13.2957560636261,13.3833032693127,3770754.2737759,0.0,1.0
2003-12-19,34.92,35.2,34.54,35.13,2668600,13.2919496633788,13.3985288703017,13.1473064539835,13.371884068571,7010823.4201898,0.0,1.0
2003-12-22,35.19,35.26,34.95,35.0,1506800,13.3947224700545,13.4213672717852,13.3033688641206,13.3224008653568,3958595.79162929,0.0,1.0
2003-12-23,35.1,35.2,34.7,35.19,1443600,13.3604648678293,13.3985288703017,13.2082088579395,13.3947224700545,3792559.65277146,0.0,1.0
2003-12-24,35.17,35.4,35.0,35.25,642700,13.38710966956,13.4746568752466,13.3224008653568,13.4175608715379,1688471.93740387,0.0,1.0
2003-12-26,35.29,35.46,35.17,35.17,254100,13.4327864725269,13.4974952767301,13.38710966956,13.38710966956,667559.85575591,0.0,1.0
2003-12-29,35.3,35.39,35.01,35.2,880800,13.4365928727742,13.4708504749994,13.3262072656041,13.3985288703017,2313997.32762614,0.0,1.0
2003-12-30,35.16,35.37,35.08,35.35,1134100,13.3833032693127,13.4632376745049,13.3528520673348,13.4556248740104,2979455.46010539,0.0,1.0
2003-12-31,35.2,35.26,35.14,35.2,1048100,13.3985288703017,13.4213672717852,13.3756904688182,13.3985288703017,2753520.20786214,0.0,1.0
2004-01-02,35.34,35.82,35.24,35.3,993900,13.4518184737631,13.6345256856309,13.4137544712907,13.4365928727742,2611128.45586698,0.0,1.0
2004-01-05,35.71,35.82,35.36,35.36,1426200,13.5926552829112,13.6345256856309,13.4594312742576,13.4594312742576,3746847.17150365,0.0,1.0
2004-01-06,35.98,36.04,35.75,35.88,978300,13.6954280895868,13.7182664910703,13.6078808839002,13.6573640871144,2570144.85197169,0.0,1.0
2004-01-07,36.17,36.25,35.8,35.89,1319400,13.7677496942844,13.7982008962624,13.6269128851364,13.6611704873616,3466267.11406671,0.0,1.0
2004-01-08,36.83,36.84,36.35,36.42,1110900,14.0189721106026,14.0227785108499,13.8362648987349,13.8629097004656,2918505.48508162,0.0,1.0
2004-01-09,36.42,36.82,36.3,36.82,863700,13.8629097004656,14.0151657103554,13.8172328974986,14.0151657103554,2269072.99258708,0.0,1.0
2004-01-12,36.2,36.56,36.0,36.39,990700,13.7791688950262,13.916199303927,13.7030408900813,13.8514904997238,2602721.56276025,0.0,1.0
2004-01-13,36.49,36.77,36.04,36.1,2329100,13.8895545021963,13.9961337091191,13.7182664910703,13.7411048925537,6118904.60464812,0.0,1.0
2004-01-14,36.77,36.83,36.49,36.5,1328100,13.9961337091191,14.0189721106026,13.8895545021963,13.8933609024435,3489123.35470062,0.0,1.0
2004-01-15,36.69,36.81,36.5,36.72,914600,13.9656825071412,14.0113593101081,13.8933609024435,13.9771017078829,2402795.13606594,0.0,1.0
2004-01-16,37.0,37.03,36.61,36.7,812500,14.0836809148058,14.0951001155475,13.9352313051632,13.9694889073884,2134562.70287948,0.0,1.0
2004-01-20,36.97,37.1,36.72,36.95,843500,14.072261714064,14.1217449172782,13.9771017078829,14.0646489135695,2216004.47985089,0.0,1.0
2004-01-21,37.17,37.17,36.75,36.98,1407700,14.1483897190089,14.1483897190089,13.9885209086246,14.0760681143113,3698244.82073041,0.0,1.0
2004-01-22,37.0,37.23,36.91,37.09,1105600,14.0836809148058,14.1712281204924,14.0494233125806,14.117938517031,2904581.5683736,0.0,1.0
2004-01-23,37.2,37.51,36.83,37.15,1364600,14.1598089197507,14.2778073274153,14.0189721106026,14.1407769185144,3585014.47919918,0.0,1.0
2004-01-26,37.01,37.14,36.63,37.13,730000,14.087487315053,14.1369705182672,13.9428441056577,14.13316411802,1917822.48997172,0.0,1.0
2004-01-27,36.73,37.06,36.65,37.06,853500,13.9809081081302,14.1065193162892,13.9504569061522,14.1065193162892,2242276.0208094,0.0,1.0
2004-01-28,37.19,37.85,36.8,36.89,2372900,14.1560025195034,14.4072249358216,14.0075529098609,14.0418105120861,6233973.95404644,0.0,1.0
2004-01-29,37.31,37.8,37.03,37.28,1186200,14.2016793224704,14.3881929345854,14.0951001155475,14.1902601217286,3116330.18849924,0.0,1.0
2004-01-30,37.52,37.73,37.11,37.3,1120000,14.2816137276625,14.3615481328546,14.1255513175255,14.1978729222231,2942412.58735387,0.0,1.0
2004-02-02,37.55,37.67,37.4,37.5,914300,14.2930329284042,14.3387097313712,14.2359369246956,14.274000927168,2402006.98983719,0.0,1.0
2004-02-03,37.78,37.78,37.35,37.5,1158600,14.3805801340909,14.3805801340909,14.2169049234593,14.274000927168,3043820.73545374,0.0,1.0
2004-02-04,36.9,37.37,36.6,37.37,1643200,14.188356921605,14.3690758309046,14.0730044263074,14.3690758309046,4273509.63434468,0.375,1.0
2004-02-05,36.2,37.12,36.06,37.1,1304200,13.9192010992439,14.2729487514899,13.8653699347717,14.2652585851367,3391864.20710342,0.0,1.0
2004-02-06,36.4,36.45,36.24,36.26,1200700,13.9961027627757,14.0153281786586,13.9345814319503,13.9422715983034,3122689.27577753,0.0,1.0
2004-02-09,36.6,36.7,36.42,36.5,810100,14.0730044263074,14.1114552580733,14.0037929291288,14.0345535945415,2106846.49146947,0.0,1.0
2004-02-10,37.04,37.04,36.64,36.67,836100,14.2421880860772,14.2421880860772,14.0883847590137,14.0999200085435,2174465.31479771,0.0,1.0
2004-02-11,37.2,37.48,36.71,36.87,1060300,14.3037094169026,14.411371745847,14.1153003412499,14.1768216720752,2757547.62980505,0.0,1.0
2004-02-12,37.45,37.62,37.03,37.19,766900,14.3998364963173,14.4652029103192,14.2383430029006,14.299864333726,1994495.21578562,0.0,1.0
2004-02-13,37.51,37.78,37.25,37.45,788200,14.4229069953768,14.5267242411446,14.3229348327855,14.3998364963173,2049890.63643529,0.0,1.0
2004-02-17,37.7,37.77,37.52,37.71,1171300,14.4959635757319,14.522879157968,14.4267520785534,14.4998086589085,3046227.99093716,0.0,1.0
2004-02-18,38.15,38.15,37.6,37.7,928600,14.6689923186783,14.6689923186783,14.4575127439661,14.4959635757319,2415032.28240779,0.0,1.0
2004-02-19,38.19,38.35,37.8,38.3,1218700,14.6843726513847,14.7458939822101,14.5344144074978,14.7266685663271,3169502.30731247,0.0,1.0
2004-02-20,37.92,38.33,37.6,38.33,840300,14.5805554056168,14.7382038158569,14.4575127439661,14.7382038158569,2185388.3554892,0.0,1.0
2004-02-23,37.73,38.19,37.49,38.03,706100,14.5074988252617,14.6843726513847,14.4152168290236,14.6228513205593,1836371.19815651,0.0,1.0
2004-02-24,37.67,37.67,37.15,37.54,1529700,14.4844283262022,14.4844283262022,14.2844840010197,14.4344422449066,3978327.46327717,0.0,1.0
2004-02-25,37.95,38.02,37.43,37.5,1523800,14.5920906551466,14.6190062373827,14.3921463299641,14.4190619122002,3962983.19182962,0.0,1.0
2004-02-26,38.05,38.12,37.62,37.85,1534400,14.6305414869125,14.6574570691486,14.4652029103192,14.5536398233807,3990550.86595574,0.0,1.0
2004-02-27,38.63,38.92,38.15,38.2,1792500,14.8535563111545,14.9650637232755,14.6689923186783,14.6882177345613,4661797.72368722,0.0,1.0
2004-03-01,38.63,38.9,38.61,38.82,1597700,14.8535563111545,14.9573735569223,14.8458661448013,14.9266128915097,4155176.69352026,0.0,1.0
2004-03-02,38.4,38.63,38.06,38.63,1306300,14.765119398093,14.8535563111545,14.6343865700891,14.8535563111545,3397325.72744916,0.0,1.0
2004-03-03,38.4,38.53,37.91,38.28,739100,14.765119398093,14.8151054793886,14.5767103224403,14.718978399974,1922195.08930389,0.0,1.0
2004-03-04,38.5,38.6,38.17,38.4,834600,14.8035702298589,14.8420210616247,14.6766824850315,14.765119398093,2170564.22883646,0.0,1.0
2004-03-05,38.87,38.95,38.32,38.45,666300,14.9458383073926,14.9765989728053,14.7343587326803,14.7843448139759,1732862.38398482,0.0,1.0
2004-03-08,38.62,39.07,38.57,38.88,1136600,14.8497112279779,15.0227399709243,14.830485812095,14.9496833905692,2955982.8690337,0.0,1.0
2004-03-09,38.79,38.87,38.42,38.64,1336700,14.9150776419799,14.9458383073926,14.7728095644462,14.8574013943311,3476387.73626371,0.0,1.0
2004-03-10,38.16,38.95,38.01,38.8,997400,14.6728374018549,14.9765989728053,14.6151611542061,14.9189227251565,2593962.0918302,0.0,1.0
2004-03-11,37.45,38.25,37.36,38.16,1137400,14.3998364963173,14.7074431504442,14.365230747728,14.6728374018549,2958063.44821302,0.0,1.0
2004-03-12,37.9,37.9,37.06,37.43,736900,14.5728652392637,14.5728652392637,14.2498782524304,14.3921463299641,1916473.49656073,0.0,1.0
2004-03-15,37.85,38.07,37.44,37.9,714500,14.5536398233807,14.6382316532656,14.3959914131407,14.5728652392637,1858217.27953949,0.0,1.0
2004-03-16,38.15,38.38,37.9,38.0,991700,14.6689923186783,14.7574292317398,14.5728652392637,14.6113160710295,2579137.96517748,0.0,1.0
2004-03-17,38.71,38.71,37.94,38.45,1826400,14.8843169765672,14.8843169765672,14.58824557197,14.7843448139759,4749962.26641135,0.0,1.0
2004-03-18,38.65,38.88,38.45,38.7,1195300,14.8612464775077,14.9496833905692,14.7843448139759,14.8804718933906,3108645.36631706,0.0,1.0
2004-03-19,38.65,38.86,38.49,38.65,719900,14.8612464775077,14.941993224216,14.7997251466823,14.8612464775077,1872261.18899996,0.0,1.0
2004-03-22,38.6,38.72,38.17,38.65,1284000,14.8420210616247,14.8881620597438,14.6766824850315,14.8612464775077,3339329.58282533,0.0,1.0
2004-03-23,38.63,38.78,38.3,38.6,840200,14.8535563111545,14.9112325588033,14.7266685663271,14.8420210616247,2185128.28309177,0.0,1.0
2004-03-24,38.88,38.96,38.55,38.63,917900,14.9496833905692,14.9804440559819,14.8227956457418,14.8535563111545,2387204.53588423,0.0,1.0
2004-03-25,38.9,39.06,38.66,38.9,805900,14.9573735569223,15.0188948877477,14.8650915606843,14.9573735569223,2095923.45077799,0.0,1.0
2004-03-26,39.0,39.37,38.81,38.98,1086900,14.9958243886882,15.1380924662219,14.9227678083331,14.988134222335,2826726.88751779,0.0,1.0
2004-03-29,39.0,39.2,38.6,39.01,1646200,14.9958243886882,15.0727260522199,14.8420210616247,14.9996694718648,4281311.80626717,0.0,1.0
2004-03-30,38.99,39.09,38.73,39.0,1305600,14.9919793055116,15.0304301372775,14.8920071429204,14.9958243886882,3395505.22066725,0.0,1.0
2004-03-31,39.08,39.26,38.67,38.95,842200,15.0265850541009,15.0957965512795,14.8689366438609,14.9765989728053,2190329.7310401,0.0,1.0
2004-04-01,39.21,39.3,38.96,39.11,649600,15.0765711353965,15.1111768839858,14.9804440559819,15.0381203036307,1689430.2936163,0.0,1.0
2004-04-02,39.11,39.42,38.93,39.3,710000,15.0381203036307,15.1573178821049,14.9689088064521,15.1111768839858,1846514.02165574,0.0,1.0
2004-04-05,39.13,39.22,38.86,39.0,983600,15.0458104699838,15.0804162185731,14.941993224216,14.9958243886882,2558072.10098676,0.0,1.0
2004-04-06,39.17,39.19,38.84,38.85,801300,15.0611908026902,15.0688809690434,14.9343030578628,14.9381481410394,2083960.12049683,0.0,1.0
2004-04-07,38.69,39.1,38.64,39.1,1174900,14.876626810214,15.0342752204541,14.8574013943311,15.0342752204541,3055590.59724414,0.0,1.0
2004-04-08,38.96,39.12,38.61,38.85,638900,14.9804440559819,15.0419653868073,14.8458661448013,14.9381481410394,1661602.54709275,0.0,1.0
2004-04-12,38.47,39.23,38.22,39.16,1206600,14.7920349803291,15.0842613017497,14.6959079009144,15.0573457195136,3138033.54722511,0.0,1.0
2004-04-13,38.01,38.47,37.13,38.47,1838000,14.6151611542061,14.7920349803291,14.2767938346665,14.7920349803291,4780130.66451165,0.0,1.0
2004-04-14,38.27,38.4,37.33,37.9,1727300,14.7151333167974,14.765119398093,14.3536954981982,14.5728652392637,4492230.52057179,0.0,1.0
2004-04-15,38.6,38.83,38.24,38.27,1700800,14.8420210616247,14.9304579746862,14.7035980672676,14.7151333167974,4423311.33525648,0.0,1.0
2004-04-16,38.6,38.7,38.52,38.7,1176600,14.8420210616247,14.8804718933906,14.8112603962121,14.8804718933906,3060011.82800022,0.0,1.0
2004-04-19,38.55,38.6,38.42,38.6,684300,14.8227956457418,14.8420210616247,14.7728095644462,14.8420210616247,1779675.41551976,0.0,1.0
2004-04-20,38.49,38.97,38.27,38.56,982400,14.7997251466823,14.9842891391585,14.7151333167974,14.8266407289184,2554951.23221775,0.0,1.0
2004-04-21,38.76,38.8,38.27,38.5,1045200,14.9035423924501,14.9189227251565,14.7151333167974,14.8035702298589,2718276.6977952,0.0,1.0
2004-04-22,39.25,39.33,38.59,38.75,1058900,15.0919514681029,15.1227121335156,14.8381759784482,14.8996973092735,2753906.61624122,0.0,1.0
2004-04-23,39.25,39.38,38.75,39.06,1077500,15.0919514681029,15.1419375493985,14.8996973092735,15.0188948877477,2802280.08216065,0.0,1.0
2004-04-26,39.3,39.65,38.94,39.25,836300,15.1111768839858,15.2457547951663,14.9727538896287,15.0919514681029,2174985.45959254,0.0,1.0
2004-04-27,39.18,39.43,38.95,39.2,818300,15.0650358858668,15.1611629652814,14.9765989728053,15.0727260522199,2128172.4280576,0.0,1.0
2004-04-28,39.18,39.34,38.94,39.07,1197900,15.0650358858668,15.1265572166922,14.9727538896287,15.0227399709243,3115407.24864988,0.0,1.0
2004-04-29,39.02,39.3,38.93,39.25,1457700,15.0035145550414,15.1111768839858,14.9689088064521,15.0919514681029,3791075.33713744,0.0,1.0
2004-04-30,39.1,39.26,38.92,39.02,1699100,15.0342752204541,15.0957965512795,14.9650637232755,15.0035145550414,4418890.10450039,0.0,1.0
2004-05-03,39.35,39.38,38.96,39.05,1535700,15.1304022998687,15.1419375493985,14.9804440559819,15.0150498045711,3993931.80712217,0.0,1.0
2004-05-04,39.24,39.49,38.85,39.42,1198500,15.0881063849263,15.184233464341,14.9381481410394,15.1573178821049,3116967.68303438,0.0,1.0
2004-05-05,38.59,39.2,38.59,38.95,2978500,14.9823665975702,15.2191959218645,14.9823665975702,15.1221347233832,7671706.21887204,0.375,1.0
2004-05-06,38.53,38.83,38.27,38.5,1383000,14.9590719099347,15.0755453481122,14.8581282635141,14.9474245661169,3562185.56343798,0.0,1.0
2004-05-07,37.6,38.98,37.13,38.3,1879200,14.5980042515843,15.133782067201,14.4155291984395,14.8697756073319,4840245.19943071,0.0,1.0
2004-05-10,37.35,37.51,36.89,37.25,1310100,14.500943053103,14.563062220131,14.3223504478975,14.4621185737105,3374417.43070146,0.0,1.0
2004-05-11,37.03,37.83,36.85,37.55,1355000,14.376704719047,14.6873005541871,14.3068206561405,14.578592011888,3490066.11602203,0.0,1.0
2004-05-12,37.08,37.3,36.74,37.13,1373900,14.3961169587432,14.4815308134068,14.2641137288087,14.4155291984395,3538746.74302782,0.0,1.0
2004-05-13,36.9,37.13,36.82,37.05,2138200,14.3262328958367,14.4155291984395,14.2951733123227,14.3844696149255,5507350.08802829,0.0,1.0
2004-05-14,37.27,37.52,36.85,36.95,1092100,14.469883469589,14.5669446680703,14.3068206561405,14.345645135533,2812916.01867725,0.0,1.0
2004-05-17,36.88,37.2,36.73,37.0,1486300,14.3184679999582,14.4427063340143,14.2602312808694,14.3650573752292,3828254.81051185,0.0,1.0
2004-05-18,37.2,37.56,37.08,37.2,771200,14.4427063340143,14.5824744598273,14.3961169587432,14.4427063340143,1986375.6373994,0.0,1.0
2004-05-19,37.0,37.6,36.92,37.47,1106200,14.3650573752292,14.5980042515843,14.3339977917152,14.547532428374,2849233.31184028,0.0,1.0
2004-05-20,37.26,37.59,36.9,37.0,1210400,14.4660010216498,14.594121803645,14.3262328958367,14.3650573752292,3117620.68400964,0.0,1.0
2004-05-21,37.02,37.52,36.84,37.27,1388200,14.3728222711077,14.5669446680703,14.3029382082012,14.469883469589,3575579.17510096,0.0,1.0
2004-05-24,37.43,37.54,37.21,37.22,711300,14.532002636617,14.5747095639488,14.4465887819535,14.4504712298928,1832091.53382028,0.0,1.0
2004-05-25,38.0,38.06,37.122,37.5,689500,14.7533021691543,14.7765968567898,14.4124232400881,14.5591797721918,1775941.39261786,0.0,1.0
2004-05-26,38.44,38.54,37.78,38.1,903100,14.9241298784814,14.9629543578739,14.6678883144908,14.7921266485469,2326109.74861956,0.0,1.0
2004-05-27,38.76,39.21,38.5,38.5,1036500,15.0483682125374,15.2230783698037,14.9474245661169,14.9474245661169,2669707.40166557,0.0,1.0
2004-05-28,39.0,39.11,38.77,38.9,1150600,15.1415469630795,15.1842538904112,15.0522506604767,15.1027224836869,2963594.14988557,0.0,1.0
2004-06-01,38.72,39.07,38.48,39.0,592300,15.0328384207804,15.1687240986542,14.9396596702384,15.1415469630795,1525583.88230248,0.0,1.0
2004-06-02,38.99,39.03,38.63,38.9,599300,15.1376645151402,15.1531943068972,14.9978963893272,15.1027224836869,1543613.74415646,0.0,1.0
2004-06-03,38.92,39.22,38.73,38.99,782800,15.1104873795654,15.226960817743,15.0367208687197,15.1376645151402,2016253.69418602,0.0,1.0
2004-06-04,39.3,39.42,39.07,39.15,739600,15.258020401257,15.304609776528,15.1687240986542,15.1997836821682,1904983.6896014,0.0,1.0
2004-06-07,39.34,39.73,39.21,39.35,930800,15.273550193014,15.4249656626448,15.2230783698037,15.2774326409532,2397456.48767034,0.0,1.0
2004-06-08,38.99,39.34,38.9,39.34,1144600,15.1376645151402,15.273550193014,15.1027224836869,15.273550193014,2948139.98258216,0.0,1.0
2004-06-09,37.48,39.08,37.34,38.87,4100000,14.5514148763133,15.1726065465935,14.4970606051638,15.0910751398692,10560347.657336,0.0,1.0
2004-06-10,37.9,38.1,37.52,37.57,2016600,14.7144776897618,14.7921266485469,14.5669446680703,14.5863569077665,5194145.63067901,0.0,1.0
2004-06-14,37.77,38.04,37.51,37.8,815300,14.6640058665516,14.7688319609113,14.563062220131,14.6756532103693,2099963.76707953,0.0,1.0
2004-06-15,37.85,38.25,37.78,38.0,1139800,14.6950654500656,14.8503633676356,14.6678883144908,14.7533021691543,2935776.64873942,0.0,1.0
2004-06-16,38.06,38.17,37.75,37.75,835500,14.7765968567898,14.8193037841216,14.6562409706731,14.6562409706731,2151992.79700105,0.0,1.0
2004-06-17,38.0,38.05,37.74,38.04,633700,14.7533021691543,14.7727144088506,14.6523585227338,14.7688319609113,1632217.63669607,0.0,1.0
2004-06-18,37.9,37.97,37.42,37.77,1139400,14.7144776897618,14.7416548253366,14.5281201886778,14.6640058665516,2934746.3709192,0.0,1.0
2004-06-21,38.08,38.32,37.86,37.95,993300,14.7843617526683,14.8775405032104,14.6989478980048,14.7338899294581,2558437.39708096,0.0,1.0
2004-06-22,38.0,38.15,37.72,38.0,844800,14.7533021691543,14.8115388882431,14.6445936268553,14.7533021691543,2175946.75632135,0.0,1.0
2004-06-23,38.0,38.11,37.89,38.0,726700,14.7533021691543,14.7960090964861,14.7105952418226,14.7533021691543,1871757.22989906,0.0,1.0
2004-06-24,37.65,38.0,37.63,37.95,1122400,14.6174164912806,14.7533021691543,14.6096515954021,14.7338899294581,2890959.5635595,0.0,1.0
2004-06-25,37.4,37.71,37.26,37.7,1391300,14.5203552927993,14.6407111789161,14.4660010216498,14.6368287309768,3583563.82820771,0.0,1.0
2004-06-28,37.57,37.83,37.36,37.4,749500,14.5863569077665,14.6873005541871,14.5048255010423,14.5203552927993,1930483.06565205,0.0,1.0
2004-06-29,37.25,37.73,37.2,37.68,809400,14.4621185737105,14.6484760747946,14.4427063340143,14.6290638350983,2084767.16923117,0.0,1.0
2004-06-30,37.41,37.53,36.9,37.34,987700,14.5242377407385,14.5708271160095,14.3262328958367,14.4970606051638,2544013.50759777,0.0,1.0
2004-07-01,37.27,37.65,37.04,37.6,714600,14.469883469589,14.6174164912806,14.3805871669862,14.5980042515843,1840591.32583716,0.0,1.0
2004-07-02,37.31,37.65,37.22,37.38,553300,14.485413261346,14.6174164912806,14.4504712298928,14.5125903969208,1425131.79483025,0.0,1.0
2004-07-06,37.57,37.65,37.21,37.31,701000,14.5863569077665,14.6174164912806,14.4465887819535,14.485413261346,1805561.87994941,0.0,1.0
2004-07-07,37.92,37.95,37.35,37.54,658300,14.7222425856403,14.7338899294581,14.500943053103,14.5747095639488,1695579.72264008,0.0,1.0
2004-07-08,37.86,37.99,37.75,37.92,881300,14.6989478980048,14.7494197212151,14.6562409706731,14.7222425856403,2269959.60741714,0.0,1.0
2004-07-09,37.94,38.1,37.61,37.86,1006600,14.7300074815188,14.7921266485469,14.6018866995235,14.6989478980048,2592694.13460354,0.0,1.0
2004-07-12,37.6,37.98,37.5,37.85,669900,14.5980042515843,14.7455372732758,14.5591797721918,14.6950654500656,1725457.77942669,0.0,1.0
2004-07-13,37.8,37.81,37.45,37.69,392400,14.6756532103693,14.6795356583086,14.5397675324955,14.6329462830376,1010702.54164358,0.0,1.0
2004-07-14,38.24,38.28,37.7,37.79,684600,14.8464809196964,14.8620107114534,14.6368287309768,14.6717707624301,1763320.48932006,0.0,1.0
2004-07-15,38.26,38.5,38.2,38.25,560600,14.8542458155749,14.9474245661169,14.8309511279394,14.8503633676356,1443934.36504941,0.0,1.0
2004-07-16,38.54,38.59,38.22,38.43,718900,14.9629543578739,14.9823665975702,14.8387160238179,14.9202474305421,1851666.81240461,0.0,1.0
2004-07-19,38.98,39.06,38.58,38.6,948900,15.133782067201,15.164841650715,14.9784841496309,14.9862490455094,2444076.55903565,0.0,1.0
2004-07-20,39.12,39.17,38.7,38.9,959100,15.1881363383505,15.2075485780467,15.0250735249019,15.1027224836869,2470348.64345146,0.0,1.0
2004-07-21,38.48,39.13,38.47,39.1,1970100,14.9396596702384,15.1920187862897,14.9357772222991,15.180371442472,5074375.8340775,0.0,1.0
2004-07-22,38.4,38.98,38.07,38.66,1438000,14.9086000867244,15.133782067201,14.7804793047291,15.0095437331449,3703848.76371933,0.0,1.0
2004-07-23,38.01,38.4,37.91,38.4,702200,14.7571846170936,14.9086000867244,14.7183601377011,14.9086000867244,1808652.71341009,0.0,1.0
2004-07-26,37.83,38.24,37.77,38.17,715800,14.6873005541871,14.8464809196964,14.6640058665516,14.8193037841216,1843682.15929784,0.0,1.0
2004-07-27,37.92,38.15,37.61,37.84,878300,14.7222425856403,14.8115388882431,14.6018866995235,14.6911830021263,2262232.52376543,0.0,1.0
2004-07-28,38.2,38.29,37.8,37.93,1052400,14.8309511279394,14.8658931593926,14.6756532103693,14.7261250335796,2710660.94501962,0.0,1.0
2004-07-29,38.91,39.0,38.35,38.45,903200,15.1066049316262,15.1415469630795,14.8891878470281,14.9280123264206,2326367.31807462,0.0,1.0
2004-07-30,39.1,39.17,38.85,38.92,933200,15.180371442472,15.2075485780467,15.0833102439907,15.1104873795654,2403638.1545917,0.0,1.0
2004-08-02,39.53,39.58,38.99,39.1,1694800,15.3473167038598,15.366728943556,15.1376645151402,15.180371442472,4365287.12430564,0.0,1.0
2004-08-03,39.51,39.86,39.41,39.6,908700,15.3395518079813,15.4754374858551,15.3007273285888,15.3744938394345,2340533.63810274,0.0,1.0
2004-08-04,39.85,39.87,38.85,39.12,2622200,15.6171468356377,15.6249848014272,15.2252485461612,15.3310610843199,6691021.80441484,0.375,1.0
2004-08-05,40.01,40.35,39.87,39.97,1921000,15.679850561954,15.813095980376,15.6249848014272,15.6641746303749,4901782.04800581,0.0,1.0
2004-08-06,39.9,40.35,39.9,40.01,1800600,15.6367417501115,15.813095980376,15.6367417501115,15.679850561954,4594559.47716779,0.0,1.0
2004-08-09,39.46,39.89,39.42,39.89,1538500,15.4643065027419,15.6328227672168,15.4486305711628,15.6328227672168,3925763.49862413,0.0,1.0
2004-08-10,39.18,39.33,39.05,39.33,1800000,15.3545749816885,15.41335972511,15.3036282040565,15.41335972511,4593028.46767854,0.0,1.0
2004-08-11,39.24,39.26,38.87,39.16,1236600,15.3780888790571,15.3859268448466,15.2330865119508,15.3467370158989,3155410.55729516,0.0,1.0
2004-08-12,39.31,39.7,38.95,39.24,854900,15.4055217593204,15.5583620922163,15.2644383751089,15.3780888790571,2181433.35389911,0.0,1.0
2004-08-13,39.06,39.36,38.94,39.35,603100,15.3075471869513,15.4251166737942,15.2605193922141,15.4211976908995,1538919.70492052,0.0,1.0
2004-08-16,39.28,39.42,38.93,38.93,521900,15.3937648106361,15.4486305711628,15.2566004093194,15.2566004093194,1331723.08737858,0.0,1.0
2004-08-17,39.18,39.26,38.96,39.16,831400,15.3545749816885,15.3859268448466,15.2683573580037,15.3467370158989,2121468.81557108,0.0,1.0
2004-08-18,39.72,39.72,39.12,39.18,601300,15.5662000580058,15.5662000580058,15.3310610843199,15.3545749816885,1534326.67645284,0.0,1.0
2004-08-19,39.47,39.83,39.29,39.65,407000,15.4682254856367,15.6093088698482,15.3976837935309,15.5387671777424,1038534.77019176,0.0,1.0
2004-08-20,39.53,39.68,39.25,39.25,454000,15.4917393830052,15.5505241264267,15.3820078619518,15.3820078619518,1158463.84684781,0.0,1.0
2004-08-23,39.63,39.8,39.37,39.42,1014300,15.5309292119529,15.5975519211639,15.429035656689,15.4486305711628,2588171.54153686,0.0,1.0
2004-08-24,39.9,40.0,39.64,39.67,1013100,15.6367417501115,15.6759315790592,15.5348481948477,15.546605143532,2585109.52255842,0.0,1.0
2004-08-25,40.2,40.34,39.72,39.83,1262100,15.7543112369545,15.8091769974812,15.5662000580058,15.6093088698482,3220478.46058727,0.0,1.0
2004-08-26,40.17,40.35,40.1,40.12,723100,15.7425542882702,15.813095980376,15.7151214080068,15.7229593737964,1845121.60276575,0.0,1.0
2004-08-27,40.12,40.29,40.08,40.28,822200,15.7229593737964,15.7895820830074,15.7072834422173,15.7856631001126,2097993.33673627,0.0,1.0
2004-08-30,40.13,40.31,40.06,40.17,629300,15.7268783566911,15.7974200487969,15.6994454764278,15.7425542882702,1605773.78595006,0.0,1.0
2004-08-31,40.24,40.41,40.04,40.23,1479800,15.7699871685336,15.8366098777445,15.6916075106383,15.7660681856388,3775979.73692816,0.0,1.0
2004-09-01,40.89,41.03,40.37,40.37,1702600,16.0247210566933,16.07958681722,15.8209339461655,15.8209339461655,4344494.59392749,0.0,1.0
2004-09-02,41.5,41.7,41.05,41.1,1202600,16.2637790132739,16.3421586711692,16.0874247830095,16.1070196974833,3068653.35290568,0.0,1.0
2004-09-03,41.45,41.62,41.0,41.5,1163600,16.2441840988001,16.3108068080111,16.0678298685357,16.2637790132739,2969137.73610597,0.0,1.0
2004-09-07,41.53,41.56,41.21,41.48,1709600,16.2755359619582,16.2872929106425,16.1501285093257,16.2559410474844,4362356.3713018,0.0,1.0
2004-09-08,40.93,41.15,40.7,41.13,1444400,16.0403969882723,16.1266146119571,15.9502603816927,16.1187766461676,3685650.17706383,0.0,1.0
2004-09-09,40.85,41.14,40.6,40.87,1203900,16.0090451251142,16.1226956290624,15.9110705527451,16.0168830909037,3071970.54013234,0.0,1.0
2004-09-10,40.79,40.9,40.42,40.86,747000,15.9855312277456,16.028640039588,15.8405288606393,16.012964108009,1906106.8140866,0.0,1.0
2004-09-13,40.81,40.81,40.5,40.79,1474100,15.9933691935351,15.9933691935351,15.8718807237974,15.9855312277456,3761435.14678054,0.0,1.0
2004-09-14,41.36,42.23,40.87,40.9,928600,16.2089132527472,16.5498647645917,16.0168830909037,16.028640039588,2369492.35282572,0.0,1.0
2004-09-15,41.26,41.45,40.82,41.45,937100,16.1697234237996,16.2441840988001,15.9972881764299,16.2441840988001,2391181.65392309,0.0,1.0
2004-09-16,41.57,41.6,41.25,41.25,929200,16.2912118935373,16.3029688422216,16.1658044409048,16.1658044409048,2371023.36231494,0.0,1.0
2004-09-17,41.67,41.76,41.38,41.5,1692900,16.3304017224849,16.3656725685378,16.2167512185367,16.2637790132739,4319743.27385168,0.0,1.0
2004-09-20,41.5,41.6,41.4,41.58,1179200,16.2637790132739,16.3029688422216,16.2245891843263,16.295130876432,3008943.98282586,0.0,1.0
2004-09-21,41.23,41.5,41.13,41.5,986100,16.1579664751153,16.2637790132739,16.1187766461676,16.2637790132739,2516214.09554323,0.0,1.0
2004-09-22,41.13,41.23,40.8,41.18,907900,16.1187766461676,16.1579664751153,15.9894502106404,16.1383715606414,2316672.52544742,0.0,1.0
2004-09-23,40.97,41.22,40.92,41.1,645200,16.0560729198514,16.1540474922205,16.0364780053776,16.1070196974833,1646345.53741455,0.0,1.0
2004-09-24,40.8,40.97,40.54,40.97,979100,15.9894502106404,16.0560729198514,15.8875566553765,16.0560729198514,2498352.31816892,0.0,1.0
2004-09-27,41.32,41.32,40.65,40.8,1316700,16.1932373211681,16.1932373211681,15.9306654672189,15.9894502106404,3359800.32410687,0.0,1.0
2004-09-28,41.53,41.57,41.3,41.3,870300,16.2755359619582,16.2912118935373,16.1853993553786,16.1853993553786,2220729.26412258,0.0,1.0
2004-09-29,41.31,41.31,40.6,41.01,1033900,16.1893183382734,16.1893183382734,15.9110705527451,16.0717488514304,2638184.51818491,0.0,1.0
2004-09-30,41.08,41.4,40.56,41.31,1102500,16.0991817316938,16.2245891843263,15.895394621166,16.1893183382734,2813229.93645311,0.0,1.0
2004-10-01,41.04,41.39,40.9,41.08,1039900,16.0835058001147,16.2206702014315,16.028640039588,16.0991817316938,2653494.61307718,0.0,1.0
2004-10-04,41.19,41.27,41.0,41.27,1378200,16.1422905435362,16.1736424066943,16.0678298685357,16.1736424066943,3516728.79675254,0.0,1.0
2004-10-05,41.06,41.34,41.04,41.19,1926400,16.0913437659043,16.2010752869577,16.0835058001147,16.1422905435362,4915561.13340885,0.0,1.0
2004-10-06,41.24,41.5,40.7,41.06,1947800,16.16188545801,16.2637790132739,15.9502603816927,16.0913437659043,4970167.13852461,0.0,1.0
2004-10-07,40.77,41.24,40.73,41.24,966600,15.9776932619561,16.16188545801,15.962017330377,16.16188545801,2466456.28714338,0.0,1.0
2004-10-08,40.78,40.86,40.31,40.64,1147500,15.9816122448508,16.012964108009,15.7974200487969,15.9267464843241,2928055.64814508,0.0,1.0
2004-10-11,41.01,41.05,40.77,41.0,988600,16.0717488514304,16.0874247830095,15.9776932619561,16.0678298685357,2522593.30174835,0.0,1.0
2004-10-12,41.47,41.51,40.91,41.01,1020400,16.2520220645896,16.2676979961687,16.0325590224828,16.0717488514304,2603736.80467733,0.0,1.0
2004-10-13,41.45,41.64,41.15,41.6,1130200,16.2441840988001,16.3186447738006,16.1266146119571,16.3029688422216,2883911.54120572,0.0,1.0
2004-10-14,41.48,41.65,41.3,41.45,747200,16.2559410474844,16.3225637566954,16.1853993553786,16.2441840988001,1906617.150583,0.0,1.0
2004-10-15,41.67,41.79,41.45,41.5,1038500,16.3304017224849,16.3774295172221,16.2441840988001,16.2637790132739,2649922.25760232,0.0,1.0
2004-10-18,41.52,41.73,41.36,41.69,955400,16.2716169790634,16.3539156198535,16.2089132527472,16.3382396882744,2437877.4433445,0.0,1.0
2004-10-19,41.1,41.6,41.0,41.58,920100,16.1070196974833,16.3029688422216,16.0678298685357,16.295130876432,2347803.05172835,0.0,1.0
2004-10-20,41.05,41.27,40.73,41.25,1147700,16.0874247830095,16.1736424066943,15.962017330377,16.1658044409048,2928565.98464148,0.0,1.0
2004-10-21,40.95,41.03,40.56,40.75,1368400,16.0482349540619,16.07958681722,15.895394621166,15.9698552961666,3491722.3084285,0.0,1.0
2004-10-22,40.85,41.05,40.75,41.04,907000,16.0090451251142,16.0874247830095,15.9698552961666,16.0835058001147,2314376.01121358,0.0,1.0
2004-10-25,41.07,41.48,40.98,41.11,1083200,16.095262748799,16.2559410474844,16.0599919027461,16.1109386803781,2763982.46454967,0.0,1.0
2004-10-26,41.7,41.84,40.96,41.2,2223500,16.3421586711692,16.3970244316959,16.0521539369566,16.146209526431,5673665.99882403,0.0,1.0
2004-10-27,41.5,41.91,41.5,41.8,1257100,16.2637790132739,16.4244573119593,16.2637790132739,16.3813485001169,3207720.04817706,0.0,1.0
2004-10-28,41.15,41.55,41.0,41.55,1895500,16.1266146119571,16.2833739277477,16.0678298685357,16.2833739277477,4836714.14471373,0.0,1.0
2004-10-29,41.33,41.52,41.16,41.33,1377700,16.1971563040629,16.2716169790634,16.1305335948519,16.1971563040629,3515452.95551152,0.0,1.0
2004-11-01,41.37,41.82,41.29,41.62,957100,16.212832235642,16.3891864659064,16.1814803724839,16.3108068080111,2442215.30356396,0.0,1.0
2004-11-02,41.03,41.66,40.92,41.53,2420400,16.07958681722,16.3264827395901,16.0364780053776,16.2755359619582,6176092.27953841,0.0,1.0
2004-11-03,41.15,41.59,41.08,41.32,2618100,16.2735764705108,16.4475831204993,16.2458935943763,16.3408063125518,6620229.74453251,0.375,1.0
2004-11-04,41.83,41.86,41.11,41.31,1658200,16.5424958386748,16.5543599284467,16.2577576841482,16.3368516159612,4192989.17626668,0.0,1.0
2004-11-05,41.6,41.94,41.04,41.89,1399500,16.4515378170899,16.5859975011719,16.2300748080137,16.5662240182187,3538830.26907805,0.0,1.0
2004-11-08,41.72,41.93,41.51,41.77,1531300,16.4989941761777,16.5820428045813,16.4159455477741,16.5187676591309,3872104.88820236,0.0,1.0
2004-11-09,41.65,41.83,41.56,41.8,934900,16.4713113000432,16.5424958386748,16.4357190307273,16.5306317489029,2364024.59346985,0.0,1.0
2004-11-10,41.62,41.73,41.43,41.68,1424900,16.4594472102712,16.5029488727683,16.3843079750489,16.4831753898151,3603057.69947075,0.0,1.0
2004-11-11,42.26,42.46,41.56,41.72,1682800,16.7125477920726,16.7916417238855,16.4357190307273,16.4989941761777,4255193.69546591,0.0,1.0
2004-11-12,43.15,43.15,42.35,42.45,1023700,17.0645157886402,17.0645157886402,16.7481400613884,16.7876870272949,2588567.73594511,0.0,1.0
2004-11-15,43.02,43.28,42.68,43.28,729600,17.0131047329617,17.1159268443186,16.8786450488798,17.1159268443186,1844895.00844541,0.0,1.0
2004-11-16,43.15,43.41,42.81,43.1,1073900,17.0645157886402,17.167337899997,16.9300561045582,17.0447423056869,2715505.41333541,0.0,1.0
2004-11-17,42.5,43.12,42.39,42.66,1368000,16.8074605102481,17.0526516988682,16.763958847751,16.8707356556985,3459178.14083514,0.0,1.0
2004-11-18,42.1,42.65,41.98,42.15,2044900,16.6492726466223,16.8667809591078,16.6018162875345,16.6690461295755,5170813.87441063,0.0,1.0
2004-11-19,42.07,42.42,41.9,42.2,1283700,16.6374085568503,16.7758229375229,16.5701787148093,16.6888196125287,3246013.87382315,0.0,1.0
2004-11-22,43.03,43.03,42.16,42.25,1556700,17.0170594295524,17.0170594295524,16.6730008261661,16.708593095482,3936332.31859506,0.0,1.0
2004-11-23,42.72,43.1,42.46,43.0,1446000,16.8944638352423,17.0447423056869,16.7916417238855,17.0051953397804,3656411.98219855,0.0,1.0
2004-11-24,42.95,43.33,42.87,42.99,735200,16.9854218568272,17.1357003272718,16.953784284102,17.0012406431898,1859055.3867997,0.0,1.0
2004-11-26,42.98,43.36,42.94,43.1,202300,16.9972859465992,17.1475644170437,16.9814671602366,17.0447423056869,511543.668048937,0.0,1.0
2004-11-29,42.65,43.09,42.53,42.95,777400,16.8667809591078,17.0407876090963,16.8193246000201,16.9854218568272,1965763.95225529,0.0,1.0
2004-11-30,42.23,42.88,41.99,42.52,1272600,16.7006837023007,16.9577389806927,16.6057709841251,16.8153699034294,3217945.98101373,0.0,1.0
2004-12-01,39.48,40.3,38.92,39.9,5820100,15.6131421398728,15.9374272603059,15.3916791307966,15.77923939668,14716931.7963996,0.0,1.0
2004-12-02,39.19,39.5,39.07,39.48,2755400,15.4984559387441,15.6210515330541,15.4509995796563,15.6131421398728,6967411.87811193,0.0,1.0
2004-12-03,39.2,39.52,39.02,39.3,2196400,15.5024106353347,15.6289609262354,15.4312260967031,15.5419576012412,5553902.6816742,0.0,1.0
2004-12-06,39.22,39.35,39.08,39.2,1719800,15.510320028516,15.5617310841944,15.454954276247,15.5024106353347,4348753.33816394,0.0,1.0
2004-12-07,39.05,39.38,38.96,39.31,1724300,15.443090186475,15.5735951739664,15.4074979171592,15.5459122978318,4360132.21362722,0.0,1.0
2004-12-08,39.0,39.13,38.51,39.08,4123200,15.4233167035218,15.4747277592002,15.2295365705801,15.454954276247,10426084.2911487,0.0,1.0
2004-12-09,39.0,39.219,38.75,39.0,2073500,15.4233167035218,15.509924558857,15.3244492887556,15.4233167035218,5243132.94957723,0.0,1.0
2004-12-10,38.89,39.0,38.68,39.0,922500,15.3798150410247,15.4233167035218,15.2967664126211,15.4233167035218,2332669.46997106,0.0,1.0
2004-12-13,39.0,39.0,38.347,38.71,1808100,15.4233167035218,15.4233167035218,15.1650750161526,15.3086305023931,4572032.16114328,0.0,1.0
2004-12-14,39.0,39.21,38.88,39.05,1213300,15.4233167035218,15.5063653319254,15.375860344434,15.443090186475,3067997.68879771,0.0,1.0
2004-12-15,39.03,39.16,38.87,38.91,1354200,15.4351807932937,15.4865918489721,15.3719056478434,15.387724434206,3424282.92274777,0.0,1.0
2004-12-16,38.8,39.19,38.6,39.18,1825900,15.3442227717089,15.4984559387441,15.2651288398959,15.4945012421534,4617041.93519799,0.0,1.0
2004-12-17,39.32,39.39,38.41,38.59,1886100,15.5498669944225,15.577549870557,15.1899896046737,15.2611741433053,4769266.00250668,0.0,1.0
2004-12-20,39.98,39.98,39.39,39.53,1391100,15.8108769694052,15.8108769694052,15.577549870557,15.6329156228261,3517589.7015466,0.0,1.0
2004-12-21,39.95,40.15,39.74,39.98,1096300,15.7990128796332,15.8781068114462,15.7159642512297,15.8108769694052,2772146.92675261,0.0,1.0
2004-12-22,40.03,40.15,39.72,39.77,864400,15.8306504523584,15.8781068114462,15.7080548580484,15.7278283410016,2185755.54454524,0.0,1.0
2004-12-23,39.84,40.33,39.79,40.28,478600,15.7555112171361,15.9492913500778,15.7357377341829,15.9295178671246,1210206.62149393,0.0,1.0
2004-12-27,39.57,40.02,39.57,39.95,643200,15.6487344091887,15.8266957557678,15.6487344091887,15.7990128796332,1626420.59955055,0.0,1.0
2004-12-28,39.73,39.92,39.57,39.83,443900,15.712009554639,15.7871487898613,15.6487344091887,15.7515565205455,1122462.84847713,0.0,1.0
2004-12-29,39.72,39.8,39.49,39.75,311100,15.7080548580484,15.7396924307735,15.6170968364635,15.7199189478203,786659.59036097,0.0,1.0
2004-12-30,39.63,39.82,39.59,39.7,498800,15.6724625887325,15.7476018239548,15.65664380237,15.7001454648671,1261285.12912907,0.0,1.0
2004-12-31,39.51,39.7,39.37,39.7,439800,15.6250062296448,15.7001454648671,15.5696404773757,15.7001454648671,1112095.42861059,0.0,1.0
2005-01-03,39.35,39.74,39.27,39.62,1594000,15.5617310841944,15.7159642512297,15.5300935114693,15.6685078921419,4030650.55299065,0.0,1.0
2005-01-04,39.22,39.7,39.1,39.42,1186000,15.510320028516,15.7001454648671,15.4628636694283,15.589413960329,2998965.84432052,0.0,1.0
2005-01-05,38.9,39.42,38.82,39.22,1007300,15.3837697376153,15.589413960329,15.3521321648902,15.510320028516,2547098.05647897,0.0,1.0
2005-01-06,38.91,39.16,38.82,39.16,595400,15.387724434206,15.4865918489721,15.3521321648902,15.4865918489721,1505551.65574067,0.0,1.0
2005-01-07,38.5,39.09,38.3,38.95,1245700,15.2255818739895,15.4589089728376,15.1464879421765,15.4035432205686,3149925.59213327,0.0,1.0
2005-01-10,38.3,38.65,38.23,38.63,1615600,15.1464879421765,15.2849023228492,15.118805066042,15.2769929296679,4085269.15521437,0.0,1.0
2005-01-11,38.26,38.58,37.7,38.47,1594600,15.130669155814,15.2572194467146,14.9092061467377,15.2137177842175,4032167.73638574,0.0,1.0
2005-01-12,38.3,38.42,37.9,38.35,1348100,15.1464879421765,15.1939443012643,14.9883000785507,15.1662614251298,3408858.22489755,0.0,1.0
2005-01-13,38.8,39.07,38.21,38.4,1235600,15.3442227717089,15.4509995796563,15.1108956728607,15.186034908083,3124386.3383157,0.0,1.0
2005-01-14,39.12,39.16,38.42,38.91,773900,15.4707730626096,15.4865918489721,15.1939443012643,15.387724434206,1956913.71578385,0.0,1.0
2005-01-18,39.42,39.59,38.85,39.2,848500,15.589413960329,15.65664380237,15.3639962546621,15.5024106353347,2145550.184575,0.0,1.0
2005-01-19,39.3,39.68,39.2,39.56,580900,15.5419576012412,15.6922360716858,15.5024106353347,15.644779712598,1468886.39035901,0.0,1.0
2005-01-20,38.85,39.47,38.76,39.44,871800,15.3639962546621,15.6091874432822,15.3284039853463,15.5973233535103,2204467.47308485,0.0,1.0
2005-01-21,38.74,39.08,38.54,38.98,1303100,15.320494592165,15.454954276247,15.2414006603521,15.4154073103405,3295069.47026481,0.0,1.0
2005-01-24,39.24,39.54,38.63,38.88,945000,15.5182294216973,15.6368703194167,15.2769929296679,15.375860344434,2389563.84728743,0.0,1.0
2005-01-25,38.98,39.4,38.96,39.14,569600,15.4154073103405,15.5815045671477,15.4074979171592,15.4786824557909,1440312.76975124,0.0,1.0
2005-01-26,39.81,39.94,38.99,39.25,892200,15.7436471273642,15.7950581830426,15.4193620069312,15.522184118288,2256051.70851835,0.0,1.0
2005-01-27,40.0,40.07,39.71,39.9,1533900,15.8187863625865,15.846469238721,15.7041001614577,15.77923939668,3878679.34958114,0.0,1.0
2005-01-28,39.4,40.13,39.13,40.13,919200,15.5815045671477,15.8701974182649,15.4747277592002,15.8701974182649,2324324.96129799,0.0,1.0
2005-01-31,39.76,39.8,39.42,39.79,1149200,15.7238736444109,15.7396924307735,15.589413960329,15.7357377341829,2905911.92942087,0.0,1.0
2005-02-01,40.0,40.1,39.61,39.9,1084600,15.8187863625865,15.8583333284929,15.6645531955512,15.77923939668,2742561.85054808,0.0,1.0
2005-02-02,40.36,40.36,39.92,40.15,1838500,15.9611554398497,15.9611554398497,15.7871487898613,15.8781068114462,4648902.78649518,0.0,1.0
2005-02-03,39.83,40.25,39.65,40.13,911300,15.9146877549096,16.0825052004799,15.8427659925224,16.0345573588884,2280728.31581647,0.4125,1.0
2005-02-04,40.15,40.24,39.87,40.08,891000,16.0425486658203,16.0785095470139,15.9306703687735,16.0145790915586,2229923.10917642,0.0,1.0
2005-02-07,40.06,40.33,39.94,40.32,702500,16.0065877846267,16.1144704282075,15.9586399430352,16.1104747747416,1758160.47609027,0.0,1.0
2005-02-08,40.4,40.57,40.09,40.27,796700,16.1424400024692,16.2103661113905,16.0185747450246,16.0904965074118,1993916.6566564,0.0,1.0
2005-02-09,40.53,40.62,40.21,40.5,1065800,16.1943834975267,16.2303443787203,16.066522586616,16.1823965371288,2667398.48457938,0.0,1.0
2005-02-10,40.92,40.98,40.58,40.75,889200,16.350213982699,16.3741879034948,16.2143617648565,16.2822878737778,2225418.21400637,0.0,1.0
2005-02-11,41.07,41.11,40.66,40.99,1224500,16.4101487846884,16.4261313985522,16.2463269925841,16.3781835569607,3064580.07540575,0.0,1.0
2005-02-14,41.38,41.38,40.91,41.05,1198400,16.5340140421331,16.5340140421331,16.3462183292331,16.4021574777565,2999259.09543998,0.0,1.0
2005-02-15,41.22,41.98,40.76,41.55,2197500,16.4700835866778,16.7737532500906,16.2862835272437,16.6019401510544,5499726.18677348,0.0,1.0
2005-02-16,41.02,41.29,40.87,41.25,823200,16.3901705173586,16.4980531609395,16.3302357153693,16.4820705470756,2060238.72443774,0.0,1.0
2005-02-17,41.5,41.65,40.71,41.13,1418000,16.5819618837246,16.641896685714,16.2663052599139,16.4341227054842,3548856.30618649,0.0,1.0
2005-02-18,40.67,41.5,40.63,41.5,1282100,16.2503226460501,16.5819618837246,16.2343400321863,16.5819618837246,3208736.72084746,0.0,1.0
2005-02-22,39.87,40.79,39.76,40.7,1577400,15.9306703687735,16.2982704876416,15.8867181806479,16.262309606448,3947789.8006901,0.0,1.0
2005-02-23,40.38,40.8,39.96,40.2,1059600,16.1344486955373,16.3022661411075,15.9666312499671,16.0625269331501,2651881.62343809,0.0,1.0
2005-02-24,40.52,40.73,40.31,40.5,1402400,16.1903878440607,16.2742965668458,16.1064791212756,16.1823965371288,3509813.88137937,0.0,1.0
2005-02-25,41.12,41.21,40.51,40.67,1057400,16.4301270520182,16.4660879332118,16.1863921905948,16.2503226460501,2646375.64045246,0.0,1.0
2005-02-28,41.24,41.43,40.91,41.27,1393300,16.4780748936097,16.5539923094629,16.3462183292331,16.4900618540076,3487039.1335752,0.0,1.0
2005-03-01,41.58,41.67,41.17,41.45,1814000,16.6139271114522,16.6498879926459,16.450105319348,16.5619836163948,4539933.24359824,0.0,1.0
2005-03-02,41.24,41.85,41.06,41.59,1022800,16.4780748936097,16.7218097550331,16.4061531312224,16.6179227649182,2559781.54440588,0.0,1.0
2005-03-03,41.28,41.55,41.16,41.44,876100,16.4940575074735,16.6019401510544,16.446109665882,16.5579879629288,2192632.58804654,0.0,1.0
2005-03-04,41.47,41.96,41.45,41.78,1395100,16.5699749233267,16.7657619431586,16.5619836163948,16.6938401807714,3491544.02874526,0.0,1.0
2005-03-07,41.77,42.09,41.58,41.68,1367400,16.6898445273054,16.8177054382161,16.6139271114522,16.6538836461118,3422218.69751722,0.0,1.0
2005-03-08,41.58,41.85,41.31,41.85,860600,16.6139271114522,16.7218097550331,16.5060444678714,16.7218097550331,2153840.4351933,0.0,1.0
2005-03-09,40.52,41.56,40.48,41.55,1109300,16.1903878440607,16.6059358045203,16.1744052301969,16.6019401510544,2776266.78452234,0.0,1.0
2005-03-10,41.18,41.19,40.18,40.68,1139900,16.4541009728139,16.4580966262799,16.0545356262182,16.2543182995161,2852850.00241325,0.0,1.0
2005-03-11,40.59,41.4,40.59,41.18,779300,16.2183574183224,16.542005349065,16.2183574183224,16.4541009728139,1950369.33667922,0.0,1.0
2005-03-14,42.02,42.02,40.7,40.7,1281600,16.7897358639544,16.7897358639544,16.262309606448,16.262309606448,3207485.361078,0.0,1.0
2005-03-15,41.83,42.36,41.51,42.1,1087000,16.7138184481012,16.925588081797,16.5859575371905,16.8217010916821,2720456.13880445,0.0,1.0
2005-03-16,41.63,42.06,41.34,41.85,2075700,16.633905378782,16.8057184778182,16.5180314282693,16.7218097550331,5194894.94693323,0.0,1.0
2005-03-17,41.68,41.94,41.43,41.83,632100,16.6538836461118,16.7577706362267,16.5539923094629,16.7138184481012,1581969.02055041,0.0,1.0
2005-03-18,41.35,42.18,41.12,41.77,1747300,16.5220270817352,16.8536663194097,16.4301270520182,16.6898445273054,4373001.85035237,0.0,1.0
2005-03-21,41.2,41.56,41.01,41.4,741200,16.4620922797459,16.6059358045203,16.3861748638927,16.542005349065,1855015.72224642,0.0,1.0
2005-03-22,40.69,41.57,40.56,41.43,1501500,16.258313952982,16.6099314579863,16.2063704579246,16.5539923094629,3757833.38768619,0.0,1.0
2005-03-23,40.48,40.8,39.81,40.69,1213300,16.1744052301969,16.3022661411075,15.9066964479777,16.258313952982,3036549.61656986,0.0,1.0
2005-03-24,40.81,41.05,40.5,40.62,1032600,16.3062617945735,16.4021574777565,16.1823965371288,16.2303443787203,2584308.19588728,0.0,1.0
2005-03-28,40.86,41.14,40.84,41.06,641500,16.3262400619033,16.4381183589501,16.3182487549714,16.4061531312224,1605494.58421624,0.0,1.0
2005-03-29,40.71,41.43,40.48,40.9,1286600,16.2663052599139,16.5539923094629,16.1744052301969,16.3422226757671,3219998.9587726,0.0,1.0
2005-03-30,41.17,41.42,40.79,40.81,1052200,16.450105319348,16.5499966559969,16.2982704876416,16.3062617945735,2633361.49885008,0.0,1.0
2005-03-31,41.95,42.01,41.19,41.34,1538800,16.7617662896927,16.7857402104884,16.4580966262799,16.5180314282693,3851184.82648785,0.0,1.0
2005-04-01,41.97,42.55,41.65,42.28,1655700,16.7697575966246,17.0015054976502,16.641896685714,16.8936228540693,4143752.74058743,0.0,1.0
2005-04-04,41.95,42.11,41.5,41.86,1089700,16.7617662896927,16.825696745148,16.5819618837246,16.7258054084991,2727213.48155953,0.0,1.0
2005-04-05,42.05,42.29,41.82,41.98,928100,16.8017228243523,16.8976185075352,16.7098227946352,16.7737532500906,2322774.00407029,0.0,1.0
2005-04-06,41.61,42.25,41.6,42.21,950300,16.6259140718501,16.8816358936714,16.6219184183842,16.8656532798076,2378334.37783429,0.0,1.0
2005-04-07,41.9,41.93,41.53,41.78,948600,16.7417880223629,16.7537749827608,16.5939488441225,16.6938401807714,2374079.75461813,0.0,1.0
2005-04-08,41.6,42.05,41.48,42.05,731000,16.6219184183842,16.8017228243523,16.5739705767927,16.8017228243523,1829487.98294945,0.0,1.0
2005-04-11,42.0,42.14,41.56,41.74,1062300,16.7817445570225,16.8376837055459,16.6059358045203,16.6778575669076,2658638.96619316,0.0,1.0
2005-04-12,42.71,42.75,41.8,42.0,1468000,17.0654359531055,17.0814185669693,16.7018314877033,16.7817445570225,3673992.28313241,0.0,1.0
2005-04-13,42.25,42.73,42.11,42.73,832400,16.8816358936714,17.0734272600374,16.825696745148,17.0734272600374,2083263.74419579,0.0,1.0
2005-04-14,42.0,42.36,41.93,42.19,1033600,16.7817445570225,16.925588081797,16.7537749827608,16.8576619728757,2586810.9154262,0.0,1.0
2005-04-15,41.23,42.33,41.0,42.25,977300,16.4740792401437,16.9136011213991,16.3821792104267,16.8816358936714,2445907.80538509,0.0,1.0
2005-04-18,41.58,41.72,40.75,41.09,857400,16.6139271114522,16.6698662599757,16.2822878737778,16.4181400916203,2145831.73266876,0.0,1.0
2005-04-19,41.51,41.76,41.18,41.53,886100,16.5859575371905,16.6858488738395,16.4541009728139,16.5939488441225,2217659.78343572,0.0,1.0
2005-04-20,41.15,41.62,40.95,41.2,707200,16.4421140124161,16.6299097253161,16.3622009430969,16.4620922797459,1769923.25792319,0.0,1.0
2005-04-21,41.9,42.08,41.2,41.38,1513100,16.7417880223629,16.8137097847501,16.4620922797459,16.5340140421331,3786864.93433764,0.0,1.0
2005-04-22,42.38,42.38,41.79,41.97,1164000,16.9335793887289,16.9335793887289,16.6978358342374,16.7697575966246,2913165.54330117,0.0,1.0
2005-04-25,42.74,42.78,42.4,42.44,754500,17.0774229135033,17.0934055273672,16.9415706956608,16.9575533095246,1888301.89211404,0.0,1.0
2005-04-26,42.52,42.79,42.38,42.49,932600,16.9895185372523,17.0974011808331,16.9335793887289,16.9775315768544,2334036.24199543,0.0,1.0
2005-04-27,42.87,43.1,41.75,42.55,1156700,17.1293664085608,17.2212664382778,16.6818532203735,17.0015054976502,2894895.69066707,0.0,1.0
2005-04-28,42.84,43.43,42.41,42.65,1385400,17.1173794481629,17.3531230026544,16.9455663491267,17.0414620323097,3467267.64921775,0.0,1.0
2005-04-29,43.52,43.66,42.69,42.84,945500,17.3890838838481,17.4450230323715,17.0574446461736,17.1173794481629,2366321.32404747,0.0,1.0
2005-05-02,43.29,43.88,42.91,43.64,1751200,17.297183854131,17.5329274086225,17.1453490224246,17.4370317254395,4382762.45655415,0.0,1.0
2005-05-03,43.71,43.93,43.07,43.29,1613500,17.4650012997012,17.5529056759523,17.20927947788,17.297183854131,4038137.97604507,0.0,1.0
2005-05-04,42.83,43.63,42.7,43.47,1439600,17.2782045001677,17.600935380395,17.2257607321308,17.5363892043495,3568546.02568233,0.4125,1.0
2005-05-05,43.18,43.3,42.77,42.83,829600,17.4193992602672,17.4678088923012,17.2539996841507,17.2782045001677,2056450.25208811,0.0,1.0
2005-05-06,42.75,43.3,42.71,43.18,989000,17.245931412145,17.4678088923012,17.2297948681336,17.4193992602672,2451578.229647,0.0,1.0
2005-05-09,43.56,43.7,42.35,43.25,1640500,17.5726964283751,17.6291743324149,17.0845659720314,17.447638212287,4066546.09275622,0.0,1.0
2005-05-10,43.46,43.52,43.17,43.34,958000,17.5323550683467,17.5565598843638,17.4153651242643,17.4839454363126,2374734.01820205,0.0,1.0
2005-05-11,44.19,44.24,43.24,43.57,1011000,17.8268469965541,17.8470176765683,17.4436040762842,17.576730564378,2506112.83131761,0.0,1.0
2005-05-12,44.25,44.4,43.88,44.0,2352200,17.8510518125711,17.9115638526138,17.701788780466,17.7501984125001,5830740.45680049,0.0,1.0
2005-05-13,43.72,44.46,43.04,44.43,1929900,17.6372426044206,17.9357686686308,17.3629213562274,17.9236662606223,4783923.98927779,0.0,1.0
2005-05-16,43.75,43.845,43.13,43.78,1607300,17.6493450124291,17.6876693044561,17.399228580253,17.6614474204376,3984248.42114421,0.0,1.0
2005-05-17,44.01,44.11,43.36,43.48,1531200,17.754232548503,17.7945739085314,17.4920137083183,17.5404233403524,3795608.27627449,0.0,1.0
2005-05-18,44.05,44.3,43.83,44.15,1323400,17.7703690925143,17.8712224925853,17.6816181004518,17.8107104525427,3280504.17504028,0.0,1.0
2005-05-19,44.0,44.3,43.86,44.15,880300,17.7501984125001,17.8712224925853,17.6937205084603,17.8107104525427,2182127.72048357,0.0,1.0
2005-05-20,44.12,44.215,43.93,44.15,925200,17.7986080445342,17.8369323365612,17.7219594604802,17.8107104525427,2293427.88480223,0.0,1.0
2005-05-23,44.16,44.19,43.8,44.12,1369100,17.8147445885456,17.8268469965541,17.6695156924433,17.7986080445342,3393787.41578332,0.0,1.0
2005-05-24,44.08,44.37,43.75,44.34,802600,17.7824715005228,17.8994614446052,17.6493450124291,17.8873590365967,1989521.4227651,0.0,1.0
2005-05-25,43.79,44.08,43.56,44.07,1884500,17.6654815564405,17.7824715005228,17.5726964283751,17.77843736452,4671384.40219389,0.0,1.0
2005-05-26,44.0,44.09,43.82,44.07,1027600,17.7501984125001,17.7865056365257,17.677583964449,17.77843736452,2547261.66712362,0.0,1.0
2005-05-27,44.3,44.35,43.98,44.11,1426900,17.8712224925853,17.8913931725995,17.7421301404944,17.7945739085314,3537064.68744521,0.0,1.0
2005-05-31,44.3,44.56,44.17,44.32,1829900,17.8712224925853,17.9761100286592,17.8187787245484,17.879290764591,4536039.43622958,0.0,1.0
2005-06-01,44.57,44.88,44.25,44.43,1379300,17.9801441646621,18.1052023807501,17.8510518125711,17.9236662606223,3419071.64019423,0.0,1.0
2005-06-02,45.35,45.5,45.04,45.5,2249400,18.2948067728836,18.3553188129263,18.1697485567956,18.3553188129263,5575915.13626691,0.0,1.0
2005-06-03,45.0,45.8,45.0,45.62,3118500,18.1536120127842,18.4763428930115,18.1536120127842,18.4037284449603,7730279.78680907,0.0,1.0
2005-06-06,45.07,45.39,44.91,45.21,1721800,18.1818509648041,18.310943316895,18.1173047887586,18.2383288688439,4268076.23438443,0.0,1.0
2005-06-07,45.41,45.58,45.05,45.17,1418700,18.3190115889007,18.387591900949,18.1737826927984,18.2221923248325,3516738.15409524,0.0,1.0
2005-06-08,45.08,45.73,45.07,45.57,920200,18.1858851008069,18.4481039409916,18.1818509648041,18.3835577649461,2281033.65714982,0.0,1.0
2005-06-09,45.15,45.24,44.89,45.24,1065200,18.2141240528268,18.2504312768524,18.109236516753,18.2504312768524,2640466.25906975,0.0,1.0
2005-06-10,44.98,45.26,44.82,45.26,1028100,18.1455437407785,18.2584995488581,18.0809975647331,18.2584995488581,2548501.08988886,0.0,1.0
2005-06-13,44.86,45.73,44.83,44.95,1182400,18.0971341087444,18.4481039409916,18.0850317007359,18.13344133277,2930986.95524228,0.0,1.0
2005-06-14,45.5,45.7,44.93,44.95,933200,18.3553188129263,18.4360015329831,18.1253730607643,18.13344133277,2313258.64904608,0.0,1.0
2005-06-15,45.43,45.62,44.8,45.6,1297200,18.3270798609064,18.4037284449603,18.0729292927274,18.3956601729547,3215558.42214164,0.0,1.0
2005-06-16,45.6,45.64,45.16,45.5,798500,18.3956601729547,18.411796716966,18.2181581888297,18.3553188129263,1979358.15609012,0.0,1.0
2005-06-17,47.13,48.0,46.55,48.0,2125400,19.0128829813893,19.3638528136365,18.7789030932246,19.3638528136365,5268538.2904871,0.0,1.0
2005-06-20,46.83,47.11,46.6,47.1,1073100,18.8918589013041,19.0048147093836,18.7990737732388,19.0007805733808,2660049.13876056,0.0,1.0
2005-06-21,47.04,47.05,46.69,46.85,618800,18.9765757573638,18.9806098933666,18.8353809972643,18.8999271733098,1533909.61426245,0.0,1.0
2005-06-22,47.38,47.4,46.91,47.31,1101500,19.1137363814604,19.121804653466,18.9241319893268,19.0854974294405,2730448.35182625,0.0,1.0
2005-06-23,47.87,47.96,47.27,47.38,1059700,19.3114090455996,19.3477162696251,19.0693608854291,19.1137363814604,2626832.60865209,0.0,1.0
2005-06-24,47.57,48.15,47.56,47.88,1256100,19.1903849655143,19.4243648536791,19.1863508295115,19.3154431816024,3113677.87083883,0.0,1.0
2005-06-27,47.74,47.75,47.06,47.48,1061000,19.2589652775626,19.2629994135655,18.9846440293694,19.1540777414888,2630055.10784173,0.0,1.0
2005-06-28,48.63,48.68,47.66,47.71,1298200,19.6180033818155,19.6381740618297,19.2266921895399,19.2468628695541,3218037.26767212,0.0,1.0
2005-06-29,48.67,48.96,48.19,48.96,876600,19.6341399258268,19.7511298699092,19.4405013976905,19.7511298699092,2172955.99202079,0.0,1.0
2005-06-30,48.11,48.91,48.01,48.57,861100,19.4082283096677,19.730959189895,19.3678869496393,19.5937985657984,2134533.88629832,0.0,1.0
2005-07-01,48.71,48.85,48.35,48.36,840100,19.6502764698382,19.706754373878,19.5050475737359,19.5090817097388,2082478.13015818,0.0,1.0
2005-07-05,48.51,48.71,48.12,48.48,1114800,19.5695937497814,19.6502764698382,19.4122624456706,19.5574913417729,2763416.99738167,0.0,1.0
2005-07-06,48.03,48.87,48.01,48.33,1596100,19.375955221645,19.7148226458837,19.3678869496393,19.4969793017302,3956485.35120281,0.0,1.0
2005-07-07,48.37,48.38,47.46,47.7,719500,19.5131158457416,19.5171499817444,19.1460094694831,19.2428287335513,1783529.35918202,0.0,1.0
2005-07-08,49.02,49.09,48.22,48.37,522000,19.7753346859263,19.8035736379462,19.452603805699,19.5131158457416,1293957.36691176,0.0,1.0
2005-07-11,49.63,49.64,48.9,48.9,1047100,20.0214169820996,20.0254511181024,19.7269250538922,19.7269250538922,2595599.15496802,0.0,1.0
2005-07-12,49.52,49.7,49.29,49.44,1009000,19.9770414860683,20.0496559341194,19.884256358003,19.9447683980456,2501155.14025665,0.0,1.0
2005-07-13,49.5,49.77,49.39,49.52,745200,19.9689732140626,20.0778948861393,19.9245977180314,19.9770414860683,1847235.68931542,0.0,1.0
2005-07-14,49.21,49.93,49.1,49.55,1013700,19.8519832699802,20.1424410621848,19.807607773949,19.9891438940768,2512805.71424992,0.0,1.0
2005-07-15,48.97,49.39,48.92,49.21,1191500,19.7551640059121,19.9245977180314,19.7349933258979,19.8519832699802,2953544.44956966,0.0,1.0
2005-07-18,49.12,49.25,48.93,48.95,635900,19.8156760459547,19.8681198139916,19.7390274619007,19.7470957339064,1576297.8728337,0.0,1.0
2005-07-19,49.34,49.5,48.98,49.24,1176100,19.9044270380172,19.9689732140626,19.7591981419149,19.8640856779888,2915370.22840023,0.0,1.0
2005-07-20,49.58,49.74,49.2,49.32,1261300,20.0012463020854,20.0657924781308,19.8479491339774,19.8963587660115,3126567.86759732,0.0,1.0
2005-07-21,49.18,49.73,48.89,49.63,1245400,19.8398808619717,20.061758342128,19.7228909178893,20.0214169820996,3087154.22366266,0.0,1.0
2005-07-22,49.64,49.64,49.08,49.2,527600,20.0254511181024,20.0254511181024,19.7995395019433,19.8479491339774,1307838.90188246,0.0,1.0
2005-07-25,49.04,49.76,49.04,49.43,891800,19.7834029579319,20.0738607501365,19.7834029579319,19.9407342620427,2210634.44408412,0.0,1.0
2005-07-26,49.0,49.27,48.7,48.7,826500,19.7672664139206,19.8761880859973,19.6462423338354,19.6462423338354,2048765.83094362,0.0,1.0
2005-07-27,50.0,50.45,49.78,50.1,1523100,20.1706800142047,20.3522161343325,20.0819290221422,20.2110213742331,3775529.62747759,0.0,1.0
2005-07-28,50.0,50.19,49.73,50.0,819300,20.1706800142047,20.2473285982587,20.061758342128,20.1706800142047,2030918.14312415,0.0,1.0
2005-07-29,49.78,50.14,49.66,49.68,1217900,20.0819290221422,20.2271579182445,20.0335193901081,20.0415876621138,3018985.97157439,0.0,1.0
2005-08-01,49.0,49.98,48.89,49.9,998600,19.7672664139206,20.162611742199,19.7228909178893,20.1303386541763,2475375.14673963,0.0,1.0
2005-08-02,49.65,49.83,49.17,49.17,1742300,20.0294852541052,20.1020997021564,19.8358467259689,19.8358467259689,4318892.56775933,0.0,1.0
2005-08-03,49.66,50.2925,49.3,49.34,1757000,20.1999275002253,20.4572060774281,20.0534922626079,20.0697628445653,4319452.13659934,0.4125,1.0
2005-08-04,49.88,49.88,49.31,49.48,1017800,20.2894157009915,20.2894157009915,20.0575599080972,20.1267098814166,2502184.62414958,0.0,1.0
2005-08-05,49.51,49.88,49.24,49.88,1295700,20.1389128178847,20.2894157009915,20.0290863896716,20.2894157009915,3185380.83858382,0.0,1.0
2005-08-08,48.95,49.79,48.83,49.7,1298500,19.9111246704798,20.2528068915871,19.8623129246073,20.2161980821828,3192264.42764613,0.0,1.0
2005-08-09,49.71,49.75,49.18,49.18,963100,20.2202657276721,20.2365363096296,20.0046805167354,20.0046805167354,2367708.79496804,0.0,1.0
2005-08-10,49.72,50.74,49.57,49.85,880600,20.2243333731615,20.6392332130775,20.1633186908209,20.2772127645234,2164888.76009641,0.0,1.0
2005-08-11,50.07,50.44,49.6,49.68,669400,20.3667009652896,20.5172038483963,20.175521627289,20.208062791204,1645669.47082504,0.0,1.0
2005-08-12,49.72,50.0,49.21,49.91,651300,20.2243333731615,20.3382274468639,20.0168834532035,20.3016186374596,1601171.98438654,0.0,1.0
2005-08-15,49.68,49.9,49.39,49.73,552800,20.208062791204,20.2975509919702,20.0901010720122,20.2284010186509,1359017.15487315,0.0,1.0
2005-08-16,49.02,49.78,48.97,49.48,582300,19.9395981889054,20.2487392460977,19.9192599614586,20.1267098814166,1431540.68249391,0.0,1.0
2005-08-17,48.86,49.18,48.41,48.9,600400,19.8745158610754,20.0046805167354,19.6914718140537,19.8907864430329,1476038.16893242,0.0,1.0
2005-08-18,49.22,49.47,48.54,48.87,915500,20.0209510986929,20.1226422359272,19.7443512054155,19.8785835065648,2250687.78090876,0.0,1.0
2005-08-19,49.06,49.45,48.96,49.4,538000,19.9558687708629,20.1145069449484,19.9151923159692,20.0941687175016,1322632.46982951,0.0,1.0
2005-08-22,49.54,49.6,49.05,49.18,768300,20.1511157543528,20.175521627289,19.9518011253735,20.0046805167354,1888807.67020448,0.0,1.0
2005-08-23,50.05,50.32,49.72,49.78,1076700,20.3585656743108,20.4683921025239,20.2243333731615,20.2487392460977,2646985.8369246,0.0,1.0
2005-08-24,49.94,50.78,49.9,50.05,1100500,20.3138215739277,20.655503795035,20.2975509919702,20.3585656743108,2705496.34395423,0.0,1.0
2005-08-25,50.65,50.68,50.02,50.2,1070600,20.6026244036732,20.6148273401413,20.3463627378427,20.4195803566514,2631989.44646742,0.0,1.0
2005-08-26,50.41,50.75,50.08,50.64,863800,20.5050009119282,20.6433008585669,20.3707686107789,20.5985567581838,2123587.22572255,0.0,1.0
2005-08-29,50.82,50.82,50.03,50.28,645900,20.6717743769925,20.6717743769925,20.3504303833321,20.4521215205664,1587896.49119495,0.0,1.0
2005-08-30,50.67,51.04,50.11,50.74,1489400,20.6107596946519,20.7612625777587,20.382971547247,20.6392332130775,3661577.69621575,0.0,1.0
2005-08-31,51.03,51.11,50.4,50.7,967700,20.7571949322693,20.7897360961843,20.5009332664389,20.62296263112,2379017.54842755,0.0,1.0
2005-09-01,51.85,51.96,50.7,51.16,1047700,21.0907418623979,21.135485962781,20.62296263112,20.8100743236312,2575691.52163639,0.0,1.0
2005-09-02,51.9,52.33,51.61,51.85,1251600,21.1110800898448,21.2859888458878,20.993118370653,21.0907418623979,3076964.31085244,0.0,1.0
2005-09-06,52.3,52.45,51.95,51.95,664900,21.2737859094197,21.3348005917603,21.1314183172916,21.1314183172916,1634606.55983205,0.0,1.0
2005-09-07,52.48,53.0,52.14,52.3,811300,21.3470035282284,21.5585210936758,21.2087035815897,21.2737859094197,1994519.93080424,0.0,1.0
2005-09-08,52.15,52.73,52.05,52.48,945500,21.2127712270791,21.4486946654627,21.1720947721854,21.3470035282284,2324440.52086209,0.0,1.0
2005-09-09,52.73,52.75,51.98,52.03,785600,21.4486946654627,21.4568299564415,21.1436212537598,21.1639594812066,1931338.4169109,0.0,1.0
2005-09-12,52.17,52.64,51.96,52.47,1138500,21.2209065180578,21.4120858560584,21.135485962781,21.342935882739,2798916.48122844,0.0,1.0
2005-09-13,51.9,52.2,51.62,51.89,1086100,21.1110800898448,21.233109454526,20.9971860161423,21.1070124443554,2670095.02877663,0.0,1.0
2005-09-14,51.92,52.1,51.62,51.9,715700,21.1192153808235,21.1924329996322,20.9971860161423,21.1110800898448,1759494.53281967,0.0,1.0
2005-09-15,52.32,52.32,51.77,51.82,791600,21.2819212003984,21.2819212003984,21.0582006984829,21.0785389259298,1946088.96490157,0.0,1.0
2005-09-16,52.67,52.71,52.11,52.56,1335500,21.4242887925265,21.440559374484,21.1965006451216,21.3795446921434,3283226.14025522,0.0,1.0
2005-09-19,52.55,52.86,52.31,52.64,1085300,21.375477046654,21.5015740568246,21.2778535549091,21.4120858560584,2668128.28904455,0.0,1.0
2005-09-20,52.04,52.81,51.9,52.55,1079900,21.168027126696,21.4812358293777,21.1110800898448,21.375477046654,2654852.79585295,0.0,1.0
2005-09-21,51.5,52.44,50.97,52.19,706300,20.9483742702699,21.3307329462709,20.7327890593331,21.2290418090366,1736385.34096762,0.0,1.0
2005-09-22,51.0,51.62,50.71,51.19,1527000,20.7449919958012,20.9971860161423,20.6270302766094,20.8222772600993,3754014.46362391,0.0,1.0
2005-09-23,50.53,51.0,50.39,50.73,1387600,20.5538126578007,20.7449919958012,20.4968656209495,20.6351655675882,3411310.06530749,0.0,1.0
2005-09-26,50.68,50.83,50.35,50.58,4259600,20.6148273401413,20.6758420224819,20.480595038992,20.5741508852476,10471905.7035052,0.0,1.0
2005-09-27,51.28,51.3,50.55,50.8,1128800,20.8588860695037,20.8670213604824,20.5619479487795,20.6636390860138,2775069.76197686,0.0,1.0
2005-09-28,51.35,51.68,50.79,51.52,1106400,20.8873595879293,21.0215918890786,20.6595714405244,20.9565095612486,2720001.04947838,0.0,1.0
2005-09-29,52.14,52.51,51.25,51.36,1511100,21.2087035815897,21.3592064646965,20.8466831330355,20.8914272334186,3714925.51144865,0.0,1.0
2005-09-30,52.12,52.4,51.79,52.09,842600,21.200568290611,21.3144623643134,21.0663359894617,21.1883653541429,2071468.6228222,0.0,1.0
2005-10-03,52.2,52.8,52.06,52.13,1708600,21.233109454526,21.4771681838883,21.1761624176747,21.2046359361004,4200464.38280799,0.0,1.0
2005-10-04,52.15,53.36,52.13,52.9,1741500,21.2127712270791,21.7049563312932,21.2046359361004,21.5178446387821,4281346.55429013,0.0,1.0
2005-10-05,50.84,52.49,50.76,52.31,1087200,20.6799096679713,21.3510711737178,20.6473685040563,21.2778535549091,2672799.29590825,0.0,1.0
2005-10-06,50.37,51.2,49.61,51.2,1940500,20.4887303299707,20.8263449055887,20.1795892727784,20.8263449055887,4770573.06264716,0.0,1.0
2005-10-07,50.76,50.99,50.31,50.75,907800,20.6473685040563,20.7409243503119,20.4643244570345,20.6433008585669,2231757.91098741,0.0,1.0
2005-10-10,49.82,50.85,49.68,50.85,1150600,20.2650098280552,20.6839773134606,20.208062791204,20.6839773134606,2828663.41967628,0.0,1.0
2005-10-11,49.69,50.29,49.6,49.6,1026000,20.2121304366934,20.4561891660558,20.175521627289,20.175521627289,2522343.70640349,0.0,1.0
2005-10-12,49.1,50.07,48.84,49.71,1066400,19.9721393528204,20.3667009652896,19.8663805700967,20.2202657276721,2621664.06287396,0.0,1.0
2005-10-13,48.32,49.17,47.88,48.83,1096100,19.6548630046493,20.000612871246,19.4758866031169,19.8623129246073,2694679.27542775,0.0,1.0
2005-10-14,48.3,48.75,48.14,48.75,1225500,19.6467277136706,19.8297717606923,19.5816453858406,19.8297717606923,3012799.42709305,0.0,1.0
2005-10-17,48.76,48.76,47.83,48.3,1929400,19.8338394061817,19.8338394061817,19.4555483756701,19.6467277136706,4743284.54886442,0.0,1.0
2005-10-18,47.92,48.82,47.84,48.65,954500,19.4921571850744,19.858245279118,19.4596160211594,19.7890953057986,2346566.34284808,0.0,1.0
2005-10-19,47.7,48.0,46.82,48.0,1577000,19.4026689843082,19.5246983489894,19.0447161812434,19.5246983489894,3876935.69687944,0.0,1.0
2005-10-20,46.39,47.7,46.14,47.6,1574900,18.8698074252004,19.4026689843082,18.7681162879661,19.3619925294145,3871773.0050827,0.0,1.0
2005-10-21,46.18,47.0,45.94,46.64,2786600,18.7843868699235,19.1179338000521,18.6867633781786,18.9714985624347,6850646.17179725,0.0,1.0
2005-10-24,46.7,46.9,46.23,46.49,1756200,18.9959044353709,19.0772573451584,18.8047250973704,18.9104838800941,4317485.39686727,0.0,1.0
2005-10-25,46.86,48.01,46.5,47.95,2572400,19.0609867632009,19.5287659944788,18.9145515255835,19.5043601215425,6324051.60853054,0.0,1.0
2005-10-26,46.49,47.0,46.17,46.86,2232900,18.9104838800941,19.1179338000521,18.7803192244342,19.0609867632009,5489416.43472549,0.0,1.0
2005-10-27,46.4,46.91,46.34,46.65,1977000,18.8738750706897,19.0813249906478,18.8494691977535,18.9755662079241,4860305.5629237,0.0,1.0
2005-10-28,46.94,47.05,46.45,46.45,2460300,19.0935279271159,19.138272027499,18.8942132981366,18.8942132981366,6048462.20357164,0.0,1.0
2005-10-31,47.5,47.8,47.24,47.29,2656500,19.3213160745208,19.4433454392019,19.2155572917971,19.2358955192439,6530805.12286633,0.0,1.0
2005-11-01,46.4,47.5,46.38,47.5,1546700,18.8738750706897,19.3213160745208,18.865739779711,19.3213160745208,3802445.4295266,0.0,1.0
2005-11-02,46.57,46.57,45.776,46.3,2400100,18.9430250440091,18.9430250440091,18.6200539921529,18.833198615796,5900465.03873198,0.0,1.0
2005-11-03,46.13,46.54,46.02,46.48,2178000,18.9389573985197,19.1072854395644,18.893796216776,19.0826520677042,5304998.46880975,0.43,1.0
2005-11-04,46.33,46.56,45.94,46.38,1343500,19.0210686380537,19.1154965635178,18.8609517209624,19.0415964479372,3272390.01048939,0.0,1.0
2005-11-07,46.22,46.53,45.91,46.3,1448900,18.97590745631,19.1031798775877,18.8486350350323,19.0087519521236,3529114.91343363,0.0,1.0
2005-11-08,46.18,46.56,45.95,46.1,1192600,18.9594852084032,19.1154965635178,18.8650572829391,18.9266407125896,2904839.8410939,0.0,1.0
2005-11-09,46.5,46.7,46.1,46.1,2482500,19.0908631916576,19.1729744311916,18.9266407125896,18.9266407125896,6046675.25198357,0.0,1.0
2005-11-10,46.85,46.92,46.28,46.6,1277100,19.2345578608422,19.2632967946791,19.0005408281702,19.1319188114246,3110658.1930748,0.0,1.0
2005-11-11,46.45,46.9,46.11,46.84,755400,19.0703353817741,19.2550856707257,18.9307462745663,19.2304522988655,1839942.99510509,0.0,1.0
2005-11-14,46.35,46.69,46.2,46.51,1146600,19.0292797620071,19.1688688692149,18.9676963323566,19.0949687536343,2792796.71457174,0.0,1.0
2005-11-15,46.29,46.75,46.17,46.49,1555800,19.0046463901469,19.1935022410751,18.9553796464265,19.0867576296809,3789493.39659054,0.0,1.0
2005-11-16,46.35,46.64,46.3,46.46,757700,19.0292797620071,19.1483410593314,19.0087519521236,19.0744409437508,1845545.1514312,0.0,1.0
2005-11-17,46.9,47.05,46.41,46.43,1045600,19.2550856707257,19.3166691003762,19.0539131338673,19.0621242578207,2546788.98025136,0.0,1.0
2005-11-18,46.84,47.25,46.4,47.2,1472600,19.2304522988655,19.3987803399102,19.0498075718906,19.3782525300267,3586841.48079394,0.0,1.0
2005-11-21,46.67,47.09,46.58,46.86,1995400,19.1606577452615,19.333091348283,19.1237076874712,19.2386634228189,4860235.97091964,0.0,1.0
2005-11-22,46.58,46.99,46.42,46.73,1310900,19.1237076874712,19.292035728516,19.058018695844,19.1852911171217,3192985.53386717,0.0,1.0
2005-11-23,46.95,47.14,46.45,46.55,1509500,19.2756134806092,19.3536191581665,19.0703353817741,19.1113910015411,3676719.55402584,0.0,1.0
2005-11-25,47.1,47.2,46.8,47.12,187900,19.3371969102597,19.3782525300267,19.2140300509586,19.3454080342131,457671.814641574,0.0,1.0
2005-11-28,46.62,47.27,46.54,47.21,1699400,19.140129935378,19.4069914638636,19.1072854395644,19.3823580920034,4139262.80895101,0.0,1.0
2005-11-29,47.05,47.17,46.8,47.0,1761100,19.3166691003762,19.3659358440966,19.2140300509586,19.2961412904927,4289546.74169918,0.0,1.0
2005-11-30,46.96,47.67,46.91,47.55,1962200,19.2797190425859,19.5712139429316,19.2591912327024,19.5219471992112,4779370.06221233,0.0,1.0
2005-12-01,47.0,47.29,46.95,47.17,1395100,19.2961412904927,19.415202587817,19.2756134806092,19.3659358440966,3398073.16980554,0.0,1.0
2005-12-02,46.83,47.05,46.79,47.0,950700,19.2263467368888,19.3166691003762,19.2099244889819,19.2961412904927,2315639.13879587,0.0,1.0
2005-12-05,47.23,47.31,46.92,47.3,1506400,19.3905692159568,19.4234137117704,19.2632967946791,19.4193081497937,3669168.82158631,0.0,1.0
2005-12-06,47.17,47.56,47.13,47.28,1270200,19.3659358440966,19.5260527611879,19.3495135961898,19.4110970258403,3093851.72409648,0.0,1.0
2005-12-07,46.85,47.54,46.73,47.16,1107000,19.2345578608422,19.5178416372345,19.1852911171217,19.3618302821199,2696342.19695701,0.0,1.0
2005-12-08,47.4,47.57,46.79,46.85,1106000,19.4603637695607,19.5301583231646,19.2099244889819,19.2345578608422,2693906.47681523,0.0,1.0
2005-12-09,47.92,48.0,47.33,47.33,700500,19.6738529923491,19.7066974881627,19.4316248357238,19.4316248357238,1706221.95932104,0.0,1.0
2005-12-12,47.62,48.29,47.5,48.1,857100,19.5506861330481,19.825758785487,19.5014193893277,19.7477531079297,2087655.73352471,0.0,1.0
2005-12-13,48.09,48.17,47.45,47.52,959300,19.743647545953,19.7764920417666,19.4808915794442,19.5096305132811,2336586.33201524,0.0,1.0
2005-12-14,48.97,48.98,48.35,48.35,1329500,20.1049369999027,20.1090425618794,19.8503921573472,19.8503921573472,3238289.92850438,0.0,1.0
2005-12-15,49.61,49.85,48.95,48.97,1902900,20.3676929664115,20.4662264538523,20.0967258759493,20.1049369999027,4634931.85780444,0.0,1.0
2005-12-16,49.65,49.9,49.55,49.75,1072800,20.3841152143183,20.4867542637358,20.3430595945513,20.4251708340853,2613040.56810794,0.0,1.0
2005-12-19,49.12,49.65,48.99,49.5,807300,20.1665204295532,20.3841152143183,20.1131481238561,20.3225317846678,1966356.87046377,0.0,1.0
2005-12-20,49.31,49.44,48.96,49.16,1105900,20.2445261071105,20.2978984128076,20.100831437926,20.18294267746,2693662.90480105,0.0,1.0
2005-12-21,48.77,49.43,48.7,49.31,896900,20.0228257603687,20.2937928508309,19.9940868265318,20.2445261071105,2184597.39516779,0.0,1.0
2005-12-22,49.27,49.27,48.77,48.95,1252300,20.2281038592037,20.2281038592037,20.0228257603687,20.0967258759493,3050252.33355851,0.0,1.0
2005-12-23,49.58,49.66,49.19,49.27,662200,20.3553762804814,20.388220776295,20.1952593633901,20.2281038592037,1612933.87789064,0.0,1.0
2005-12-27,49.73,50.02,49.64,49.78,845500,20.4169597101319,20.5360210074562,20.3800096523416,20.4374875200154,2059401.37988,0.0,1.0
2005-12-28,49.48,50.07,49.33,49.8,940900,20.3143206607144,20.5565488173397,20.2527372310639,20.4456986439688,2291769.08140638,0.0,1.0
2005-12-29,49.22,49.69,49.06,49.36,684100,20.2075760493202,20.4005374622251,20.141887057693,20.265053916994,1666276.14899575,0.0,1.0
2005-12-30,48.99,49.11,48.75,49.05,742500,20.1131481238561,20.1624148675765,20.0146146364153,20.1377814957163,1808522.20527605,0.0,1.0
2006-01-03,50.03,50.04,48.81,49.18,936400,20.5401265694329,20.5442321314096,20.0392480082755,20.1911538014134,2280808.34076834,0.0,1.0
2006-01-04,50.5,50.57,49.76,50.03,1735800,20.7330879823379,20.7618269161748,20.429276396062,20.5401265694329,4227923.022112,0.0,1.0
2006-01-05,50.57,50.84,50.4,50.57,2032200,20.7618269161748,20.8726770895457,20.6920323625709,20.7618269161748,4949870.47213735,0.0,1.0
2006-01-06,51.06,51.22,50.65,51.0,1148100,20.9629994530331,21.0286884446603,20.7946714119884,20.9383660811729,2796450.29478442,0.0,1.0
2006-01-09,51.31,51.38,50.99,51.06,713500,21.0656385024506,21.0943774362875,20.9342605191962,20.9629994530331,1737886.32116426,0.0,1.0
2006-01-10,51.2,51.33,50.98,51.28,907200,21.0204773207069,21.073849626404,20.9301549572195,21.0533218165205,2209685.31262819,0.0,1.0
2006-01-11,51.05,51.41,50.95,51.27,1151100,20.9588938910564,21.1066941222176,20.9178382712894,21.0492162545438,2803757.45520977,0.0,1.0
2006-01-12,50.8,51.09,50.72,50.94,1205100,20.8562548416389,20.9753161389632,20.8234103458253,20.9137327093127,2935286.34286621,0.0,1.0
2006-01-13,50.75,51.0,50.54,50.81,1100000,20.8357270317554,20.9383660811729,20.7495102302447,20.8603604036156,2679292.15596451,0.0,1.0
2006-01-17,51.44,51.45,50.6,50.6,835800,21.1190108081477,21.1231163701244,20.7741436021049,20.7741436021049,2035774.89450468,0.0,1.0
2006-01-18,51.53,51.7,50.9,51.44,1068100,21.155960865938,21.2257554195419,20.8973104614059,21.1190108081477,2601592.68344155,0.0,1.0
2006-01-19,51.51,51.57,50.86,51.12,798400,21.1477497419846,21.1723831138448,20.8808882134991,20.9876328248933,1944678.96120188,0.0,1.0
2006-01-20,50.82,51.84,50.76,51.52,1234000,20.8644659655923,21.2832332872157,20.8398325937321,21.1518553039613,3005678.65496383,0.0,1.0
2006-01-23,51.1,51.17,50.73,50.73,507800,20.9794217009399,21.0081606347768,20.827515907802,20.827515907802,1236858.68799889,0.0,1.0
2006-01-24,51.62,51.63,51.14,51.19,1178300,21.1929109237283,21.197016485705,20.9958439488467,21.0163717587302,2870009.04306636,0.0,1.0
2006-01-25,50.27,51.78,49.95,51.6,1869500,20.6386600568737,21.2585999153555,20.5072820736193,21.1846997997749,4553578.80506879,0.0,1.0
2006-01-26,50.36,52.0,49.9,51.75,989400,20.675610114664,21.3489222788429,20.4867542637358,21.2462832294254,2409901.508283,0.0,1.0
2006-01-27,50.58,51.12,50.39,50.39,1194900,20.7659324781515,20.9876328248933,20.6879268005942,20.6879268005942,2910441.99741999,0.0,1.0
2006-01-30,50.22,50.68,50.18,50.46,872500,20.6181322469902,20.8069880979185,20.6017099990834,20.7166657344311,2125165.82370822,0.0,1.0
2006-01-31,50.1,50.59,49.92,50.05,1124100,20.5688655032698,20.7700380401282,20.4949653876892,20.5483376933863,2737993.01138156,0.0,1.0
2006-02-01,50.25,50.26,49.62,50.1,903200,20.6304489329203,20.634554494897,20.3717985283882,20.5688655032698,2199942.43206105,0.0,1.0
2006-02-02,49.37,50.31,49.04,50.31,1351600,20.2691594789707,20.6550823047805,20.1336759337396,20.6550823047805,3292119.34363785,0.0,1.0
2006-02-03,48.39,49.17,48.3,48.92,1418600,20.0515646942056,20.3747765243663,20.0142710214947,20.2711829890584,3423476.17489607,0.45,1.0
2006-02-06,48.86,48.93,48.29,48.33,604700,20.2463205405845,20.2753267304707,20.0101272800824,20.0267022457317,1459309.20834601,0.0,1.0
2006-02-07,48.25,48.91,48.1,48.65,1400400,19.9935523144331,20.2670392476461,19.9313961932484,20.1593019709258,3379554.51524352,0.0,1.0
2006-02-08,48.53,48.53,47.89,48.5,863300,20.109577073978,20.109577073978,19.8443776235897,20.0971458497411,2083382.8998927,0.0,1.0
2006-02-09,49.02,49.31,48.44,48.5,940200,20.3126204031816,20.4327889041388,20.0722834012671,20.0971458497411,2268963.97831474,0.0,1.0
2006-02-10,49.13,49.41,48.68,48.95,728200,20.3582015587171,20.474226318262,20.1717331951628,20.2836142132954,1757349.04170261,0.0,1.0
2006-02-13,48.84,49.11,48.84,48.91,576900,20.2380330577599,20.3499140758924,20.2380330577599,20.2670392476461,1392220.07986574,0.0,1.0
2006-02-14,49.04,49.09,48.24,48.85,969300,20.3209078860062,20.3416265930678,19.9894085730208,20.2421767991722,2339190.36819876,0.0,1.0
2006-02-15,48.2,48.99,47.85,48.87,1536600,19.9728336073715,20.3001891789446,19.8278026579404,20.2504642819968,3708242.97923679,0.0,1.0
2006-02-16,48.89,49.0,47.75,48.04,1291700,20.2587517648215,20.3043329203569,19.7863652438172,19.9065337447744,3117231.19632965,0.0,1.0
2006-02-17,49.9,50.07,49.22,49.25,1844900,20.6772696474655,20.7477132514749,20.3954952314279,20.4079264556649,4452256.58752698,0.0,1.0
2006-02-21,49.91,50.86,49.65,50.22,1506000,20.6814133888779,21.075068823048,20.5736761121576,20.8098693726597,3634396.67234842,0.0,1.0
2006-02-22,50.68,50.78,49.93,50.19,1501000,21.0004814776263,21.0419188917495,20.6897008717025,20.7974381484228,3622330.282334,0.0,1.0
2006-02-23,49.95,50.63,49.81,50.49,1032400,20.6979883545271,20.9797627705647,20.6399759747547,20.9217503907923,2491468.21018096,0.0,1.0
2006-02-24,50.5,50.55,50.01,50.2,1077300,20.9258941322046,20.9466128392662,20.722850803001,20.8015818898351,2599824.3925106,0.0,1.0
2006-02-27,51.14,51.29,50.47,50.5,1158600,21.1910935825929,21.2532497037777,20.9134629079677,20.9258941322046,2796023.89414535,0.0,1.0
2006-02-28,51.08,51.16,50.47,50.91,1380000,21.166231134119,21.1993810654176,20.9134629079677,21.0957875301096,3330323.64398462,0.0,1.0
2006-03-01,51.0,51.23,50.61,51.23,1025900,21.1330812028205,21.2283872553038,20.9714752877401,21.2283872553038,2475781.90316219,0.0,1.0
2006-03-02,50.92,51.01,50.48,51.01,1148800,21.099931271522,21.1372249442328,20.91760664938,21.1372249442328,2772373.76971704,0.0,1.0
2006-03-03,51.04,51.38,50.55,51.02,1302800,21.1496561684698,21.2905433764886,20.9466128392662,21.1413686856451,3144018.58216171,0.0,1.0
2006-03-06,49.78,51.19,49.57,51.14,1660300,20.6275447505177,21.2118122896545,20.5405261808591,21.1910935825929,4006765.46819396,0.0,1.0
2006-03-07,49.68,49.93,49.32,49.75,1014300,20.5861073363946,20.6897008717025,20.4369326455511,20.6151135262808,2447787.87832869,0.0,1.0
2006-03-08,49.83,50.19,48.82,49.85,2253700,20.6482634575793,20.7974381484228,20.2297455749352,20.656550940404,5438804.63510735,0.0,1.0
2006-03-09,49.24,49.95,49.13,49.9,1041300,20.4037827142526,20.6979883545271,20.3582015587171,20.6772696474655,2512946.38440665,0.0,1.0
2006-03-10,49.43,49.56,48.94,49.19,1543500,20.4825138010866,20.5363824394467,20.279470471883,20.383064007191,3724894.59745671,0.0,1.0
2006-03-13,49.75,49.8,49.17,49.43,1196200,20.6151135262808,20.6358322333424,20.3747765243663,20.4825138010866,2886763.14705391,0.0,1.0
2006-03-14,50.46,50.55,49.5,49.7,1139700,20.9093191665553,20.9466128392662,20.5115199909728,20.5943948192192,2750412.93989078,0.0,1.0
2006-03-15,51.03,51.34,50.29,50.41,1489500,21.1455124270574,21.2739684108393,20.8388755625459,20.8886004594937,3594577.5853008,0.0,1.0
2006-03-16,51.75,51.96,51.23,51.35,1104300,21.4438618087443,21.530880378403,21.2283872553038,21.2781121522516,2664982.89858856,0.0,1.0
2006-03-17,51.74,52.17,51.56,52.12,1300700,21.439718067332,21.6178989480617,21.3651307219103,21.5971802410001,3138950.69835565,0.0,1.0
2006-03-20,51.15,52.05,50.88,52.0,811100,21.1952373240053,21.5681740511139,21.0833563058727,21.5474553440523,1957409.78814197,0.0,1.0
2006-03-21,50.49,51.29,50.27,50.81,992200,20.9217503907923,21.2532497037777,20.8305880797213,21.0543501159865,2394454.43446488,0.0,1.0
2006-03-22,50.5,50.76,50.17,50.32,1591200,20.9258941322046,21.0336314089249,20.7891506655981,20.8513067867829,3840007.95819444,0.0,1.0
2006-03-23,50.33,50.61,50.21,50.55,2030100,20.8554505281952,20.9714752877401,20.8057256312474,20.9466128392662,4899195.67366172,0.0,1.0
2006-03-24,50.29,50.55,49.94,50.23,705900,20.8388755625459,20.9466128392662,20.6938446131148,20.814013114072,1703532.94223822,0.0,1.0
2006-03-27,49.75,50.22,49.53,50.18,770000,20.6151135262808,20.8098693726597,20.5239512152098,20.7932944070104,1858224.0622233,0.0,1.0
2006-03-28,49.32,49.96,49.32,49.73,973600,20.4369326455511,20.7021320959394,20.4369326455511,20.6068260434561,2349567.46361118,0.0,1.0
2006-03-29,50.7,50.74,49.43,49.55,1335200,21.008768960451,21.0253439261002,20.4825138010866,20.5322386980344,3222208.78945526,0.0,1.0
2006-03-30,49.99,51.19,49.72,50.3,1518200,20.7145633201764,21.2118122896545,20.6026823020438,20.8430193039583,3663838.66398366,0.0,1.0
2006-03-31,48.9,50.23,48.76,49.99,1808600,20.2628955062338,20.814013114072,20.2048831264613,20.7145633201764,4364654.59602215,0.0,1.0
2006-04-03,48.82,49.65,48.77,48.88,1116000,20.2297455749352,20.5736761121576,20.2090268678736,20.2546080234091,2693218.25122235,0.0,1.0
2006-04-04,49.6,49.81,48.65,48.67,877500,20.552957405096,20.6399759747547,20.1593019709258,20.1675894537505,2117651.4475337,0.0,1.0
2006-04-05,50.0,50.17,49.53,49.55,1460400,20.7187070615887,20.7891506655981,20.5239512152098,20.5322386980344,3524351.19541677,0.0,1.0
2006-04-06,49.54,49.94,49.04,49.71,1481400,20.5280949566221,20.6938446131148,20.3209078860062,20.5985385606315,3575030.0334774,0.0,1.0
2006-04-07,48.6,49.45,48.24,49.39,1197000,20.1385832638642,20.4908012839112,19.9894085730208,20.4659388354373,2888693.76945623,0.0,1.0
2006-04-10,48.89,49.09,48.48,48.58,1016400,20.2587517648215,20.3416265930678,20.0888583669164,20.1302957810396,2452855.76213475,0.0,1.0
2006-04-11,48.63,49.34,48.59,49.19,1464900,20.1510144881012,20.4452201283757,20.1344395224519,20.383064007191,3535210.94642976,0.0,1.0
2006-04-12,49.14,49.14,48.62,48.63,758500,20.3623453001294,20.3623453001294,20.1468707466889,20.1510144881012,1830471.3651901,0.0,1.0
2006-04-13,48.88,49.33,48.85,49.14,1067000,20.2546080234091,20.4410763869634,20.2421767991722,20.3623453001294,2574967.62908087,0.0,1.0
2006-04-17,48.45,48.98,48.23,48.65,589200,20.0764271426795,20.2960454375323,19.9852648316085,20.1593019709258,1421903.39930126,0.0,1.0
2006-04-18,49.78,49.82,48.56,48.56,1479500,20.6275447505177,20.644119716167,20.122008298215,20.122008298215,3570444.80527192,0.0,1.0
2006-04-19,49.85,50.11,49.41,49.69,840900,20.656550940404,20.7642882171242,20.474226318262,20.5902510778069,2029325.47262801,0.0,1.0
2006-04-20,50.31,50.73,49.8,49.8,729200,20.8471630453706,21.0212001846879,20.6358322333424,20.6358322333424,1759762.31970549,0.0,1.0
2006-04-21,50.32,50.81,50.16,50.35,817700,20.8513067867829,21.0543501159865,20.7850069241858,20.8637380110198,1973337.42296103,0.0,1.0
2006-04-24,50.03,50.14,49.64,50.0,1215900,20.7311382858257,20.7767194413612,20.5695323707453,20.7187070615887,2934304.72371079,0.0,1.0
2006-04-25,49.18,50.0,48.91,49.97,1299300,20.3789202657787,20.7187070615887,20.2670392476461,20.7062758373518,3135572.1091516,0.0,1.0
2006-04-26,49.44,49.48,48.68,49.18,1285000,20.4866575424989,20.5032325081482,20.1717331951628,20.3789202657787,3101062.23371032,0.0,1.0
2006-04-27,50.89,51.28,49.49,49.5,1884700,21.087500047285,21.2491059623654,20.5073762495605,20.5115199909728,4548305.05204189,0.0,1.0
2006-04-28,50.71,51.11,50.37,50.9,1131400,21.0129127018633,21.178662358356,20.8720254938445,21.0916437886973,2730382.73246681,0.0,1.0
2006-05-01,50.15,50.86,49.9,50.4,945200,20.7808631827735,21.075068823048,20.6772696474655,20.8844567180814,2281030.36832917,0.0,1.0
2006-05-02,51.22,51.77,50.25,50.25,2977000,21.2242435138915,21.452149291569,20.8223005968967,20.8223005968967,7184328.6145958,0.0,1.0
2006-05-03,51.01,51.24,50.85,50.85,2469500,21.3236933077871,21.4198401311706,21.2568085610856,21.2568085610856,5907475.463174,0.45,1.0
2006-05-04,51.09,51.5,50.85,50.95,748000,21.3571356811379,21.5285278445606,21.2568085610856,21.298611527774,1789346.68817742,0.0,1.0
2006-05-05,51.88,52.0,51.29,51.34,1168200,21.6873791179768,21.7375426780029,21.4407416145148,21.4616430978591,2794538.50418298,0.0,1.0
2006-05-08,51.97,51.97,51.01,51.52,1371000,21.7250017879964,21.7250017879964,21.3236933077871,21.5368884378983,3279671.53675301,0.0,1.0
2006-05-09,52.2,52.56,51.93,52.0,1837900,21.8211486113799,21.9716392914584,21.708280601321,21.7375426780029,4396577.9120338,0.0,1.0
2006-05-10,52.26,52.49,51.94,52.08,1163300,21.8462303913929,21.9423772147764,21.7124608979899,21.7709850513537,2782816.84807059,0.0,1.0
2006-05-11,51.73,52.34,51.29,52.25,1118000,21.6246746679441,21.8796727647437,21.4407416145148,21.8420500947241,2674451.33339888,0.0,1.0
2006-05-12,51.53,52.01,51.32,51.55,1579200,21.5410687345671,21.7417229746718,21.4532825045214,21.5494293279048,3777722.31279384,0.0,1.0
2006-05-15,52.47,52.86,51.6,51.6,1299000,21.9340166214387,22.0970481915238,21.5703308112491,21.5703308112491,3107434.95714235,0.0,1.0
2006-05-16,52.98,53.21,52.4,52.5,1819100,22.1472117515499,22.2433585749334,21.9047545447568,21.9465575114453,4351605.0273577,0.0,1.0
2006-05-17,52.32,53.75,52.14,53.0,2401600,21.871312171406,22.4690945950511,21.7960668313668,22.1555723448876,5745046.79990229,0.0,1.0
2006-05-18,52.49,52.92,52.33,52.67,1695000,21.9423772147764,22.1221299715368,21.8754924680749,22.0176225548157,4054736.14500099,0.0,1.0
2006-05-19,52.31,53.05,52.12,53.05,1938100,21.8671318747372,22.1764738282318,21.7877062380291,22.1764738282318,4636273.81865864,0.0,1.0
2006-05-22,52.99,53.35,52.13,52.18,1688400,22.1513920482188,22.3018827282972,21.7918865346979,21.8127880180422,4038947.79187,0.0,1.0
2006-05-23,51.89,53.4,51.84,52.94,1121900,21.6915594146456,22.3227842116415,21.6706579313014,22.1304905648745,2683780.81479446,0.0,1.0
2006-05-24,52.02,52.41,51.2,51.69,1498900,21.7459032713406,21.9089348414256,21.4031189444952,21.6079534812687,3585630.68303362,0.0,1.0
2006-05-25,52.3,52.66,52.05,52.3,1487900,21.8629515780683,22.0134422581468,21.7584441613472,21.8629515780683,3559316.76114866,0.0,1.0
2006-05-26,52.66,52.75,52.24,52.7,803300,22.0134422581468,22.0510649281664,21.8378697980553,22.0301634448222,1921633.95001728,0.0,1.0
2006-05-30,51.91,52.92,51.9,52.41,1427600,21.6999200079833,22.1221299715368,21.6957397113145,21.9089348414256,3415068.62572472,0.0,1.0
2006-05-31,52.42,53.1,51.83,51.92,2288700,21.9131151380945,22.1973753115761,21.6664776346325,21.7041003046522,5474970.27437389,0.0,1.0
2006-06-01,52.45,52.79,52.215,52.25,1673600,21.925656028101,22.0677861148418,21.8274190563831,21.8420500947241,4003543.60606116,0.0,1.0
2006-06-02,52.85,53.03,52.3,52.45,2033600,22.0928678948549,22.1681132348941,21.8629515780683,21.925656028101,4864726.50411446,0.0,1.0
2006-06-05,52.44,53.25,52.27,52.8,2198800,21.9214757314322,22.2600797616088,21.8504106880618,22.0719664115107,5259913.76733225,0.0,1.0
2006-06-06,52.96,53.03,51.92,52.66,1880700,22.1388511582122,22.1681132348941,21.7041003046522,22.0134422581468,4498962.98991349,0.0,1.0
2006-06-07,53.21,53.37,52.6,52.9,1789300,22.2433585749334,22.3102433216349,21.9883604781337,22.1137693781991,4280318.22079661,0.0,1.0
2006-06-08,53.4,53.69,52.89,53.15,2016800,22.3227842116415,22.444012815038,22.1095890815303,22.2182767949203,4824537.96887196,0.0,1.0
2006-06-09,53.85,53.94,53.1,53.25,1608500,22.5108975617396,22.5485202317592,22.1973753115761,22.2600797616088,3847813.03199651,0.0,1.0
2006-06-12,54.45,54.57,53.62,54.15,2385400,22.7617153618704,22.8118789218965,22.4147507383561,22.636306461805,5706293.56948988,0.0,1.0
2006-06-13,53.25,54.51,52.9,54.51,2523200,22.2600797616088,22.7867971418835,22.1137693781991,22.7867971418835,6035935.24546695,0.0,1.0
2006-06-14,52.3,53.4,52.02,53.25,2130000,21.8629515780683,22.3227842116415,21.7459032713406,22.2600797616088,5095332.1468154,0.0,1.0
2006-06-15,52.56,52.73,52.21,52.54,1756700,21.9716392914584,22.0427043348287,21.8253289080487,21.9632786981207,4202333.32502844,0.0,1.0
2006-06-16,52.88,53.06,52.44,52.44,1686100,22.1054087848614,22.1806541249007,21.9214757314322,21.9214757314322,4033445.79002134,0.0,1.0
2006-06-19,52.21,52.98,51.97,52.87,975100,21.8253289080487,22.1472117515499,21.7250017879964,22.1012284881926,2332609.56636606,0.0,1.0
2006-06-20,52.98,52.99,52.0,52.15,1471300,22.1472117515499,22.1513920482188,21.7375426780029,21.8002471280356,3519606.66084953,0.0,1.0
2006-06-21,53.29,53.53,52.88,53.05,1405200,22.2768009482842,22.3771280683365,22.1054087848614,22.1764738282318,3361483.91206807,0.0,1.0
2006-06-22,52.72,53.18,52.33,53.18,1144300,22.0385240381599,22.2308176849268,21.8754924680749,22.2308176849268,2737365.52845111,0.0,1.0
2006-06-23,52.92,53.76,52.6,52.6,1005000,22.1221299715368,22.47327489172,21.9883604781337,21.9883604781337,2404135.59039882,0.0,1.0
2006-06-26,53.31,53.58,52.93,52.93,832700,22.2851615416219,22.3980295516807,22.1263102682057,22.1263102682057,1991963.88669163,0.0,1.0
2006-06-27,52.8,53.81,52.59,53.8,928300,22.0719664115107,22.4941763750642,21.9841801814649,22.4899960783953,2220655.78961912,0.0,1.0
2006-06-28,53.62,53.83,52.88,52.92,1142100,22.4147507383561,22.5025369684019,22.1054087848614,22.1221299715368,2732102.74407412,0.0,1.0
2006-06-29,54.29,54.45,53.66,53.74,1326800,22.6948306151688,22.7617153618704,22.4314719250315,22.4649142983823,3173937.4142698,0.0,1.0
2006-06-30,54.21,54.54,54.12,54.29,1202600,22.6613882418181,22.79933803189,22.6237655717984,22.6948306151688,2876829.3144414,0.0,1.0
2006-07-03,54.55,54.69,54.18,54.55,424700,22.8035183285588,22.8620424819227,22.6488473518115,22.8035183285588,1015956.60223122,0.0,1.0
2006-07-05,54.18,55.03,54.14,54.56,1346200,22.6488473518115,23.0041725686635,22.6321261651361,22.8076986252277,3220345.60377601,0.0,1.0
2006-07-06,53.76,54.25,53.47,54.1,1264300,22.47327489172,22.6781094284934,22.3520462883234,22.6154049784607,3024426.49446887,0.0,1.0
2006-07-07,53.74,54.04,53.61,53.76,1313900,22.4649142983823,22.5903231984477,22.4105704416873,22.47327489172,3143078.36042288,0.0,1.0
2006-07-10,54.25,54.34,53.65,53.9,677900,22.6781094284934,22.7157320985131,22.4272916283626,22.5317990450838,1621655.24052872,0.0,1.0
2006-07-11,54.16,54.31,53.83,54.13,1533000,22.6404867584738,22.7031912085065,22.5025369684019,22.6279458684673,3667203.840877,0.0,1.0
2006-07-12,53.75,54.32,53.68,54.17,1144200,22.4690945950511,22.7073715051754,22.4398325183692,22.6446670551427,2737126.31097943,0.0,1.0
2006-07-13,53.77,54.46,53.65,53.65,1685700,22.4774551883888,22.7658956585392,22.4272916283626,22.4272916283626,4032488.92013461,0.0,1.0
2006-07-14,53.88,54.33,53.49,53.69,1489000,22.5234384517461,22.7115518018442,22.3604068816611,22.444012815038,3561948.15333715,0.0,1.0
2006-07-17,54.18,54.31,53.84,53.87,971800,22.6488473518115,22.7031912085065,22.5067172650707,22.5192581550773,2324715.38980057,0.0,1.0
2006-07-18,54.28,54.55,53.86,54.0,1422500,22.6906503185,22.8035183285588,22.5150778584084,22.5736020117723,3402868.53466897,0.0,1.0
2006-07-19,55.5,55.64,54.35,54.35,1945300,23.2006465120993,23.2591706654631,22.7199123951819,22.7199123951819,4653497.47661971,0.0,1.0
2006-07-20,55.42,55.64,54.5,54.55,1667900,23.1672041387485,23.2591706654631,22.7826168452146,22.8035183285588,3989908.21017531,0.0,1.0
2006-07-21,55.24,56.26,54.81,55.94,2548300,23.0919587987093,23.5183490589316,22.9122060419489,23.3845795655285,6095978.830859,0.0,1.0
2006-07-24,55.8,55.85,54.95,55.27,1553500,23.3260554121647,23.3469568955089,22.9707301953127,23.1044996887158,3716243.4225717,0.0,1.0
2006-07-25,55.72,55.91,55.2,55.8,1700100,23.2926130388139,23.372038675522,23.0752376120339,23.3260554121647,4066936.23605674,0.0,1.0
2006-07-26,56.06,56.15,55.47,55.47,1852900,23.4347431255547,23.4723657955743,23.1881056220927,23.1881056220927,4432460.53278603,0.0,1.0
2006-07-27,55.45,56.56,55.44,56.19,2182600,23.1797450287551,23.643757958997,23.1755647320862,23.4890869822497,5221160.53691984,0.0,1.0
2006-07-28,56.05,56.64,55.62,55.79,1885800,23.4305628288859,23.6772003323478,23.2508100721254,23.3218751154958,4511163.08096923,0.0,1.0
2006-07-31,56.0,56.31,55.76,55.89,1762100,23.4096613455416,23.5392505422759,23.3093342254893,23.3636780821843,4215251.06849926,0.0,1.0
2006-08-01,57.07,57.47,55.92,56.65,3416000,23.8569530891082,24.0241649558621,23.3762189721908,23.6813806290167,8171668.83263916,0.0,1.0
2006-08-02,56.56,57.45,56.32,57.45,1419400,23.643757958997,24.0158043625244,23.5434308389447,24.0158043625244,3395452.79304685,0.0,1.0
2006-08-03,56.17,56.675,55.91,56.25,907300,23.6688397390101,23.8816359659676,23.5592812855271,23.7025500323895,2153170.22557741,0.45,1.0
2006-08-04,57.03,57.11,56.4,56.7,1341000,24.0312253928387,24.064935686218,23.7657568324759,23.8921704326486,3182410.74892461,0.0,1.0
2006-08-07,55.67,57.03,55.66,57.02,1530400,23.4581504053889,24.0312253928387,23.4539366187165,24.0270116061662,3631887.70332158,0.0,1.0
2006-08-08,56.5,56.92,55.71,55.87,1201900,23.8078946992001,23.984873739442,23.4750055520786,23.5424261388374,2852303.86214206,0.0,1.0
2006-08-09,56.44,56.95,56.36,56.87,844500,23.7826119791656,23.9975150994593,23.7489016857862,23.9638048060799,2004135.62823776,0.0,1.0
2006-08-10,56.17,56.56,55.92,56.4,1390900,23.6688397390101,23.8331774192347,23.5634950721995,23.7657568324759,3300831.55158781,0.0,1.0
2006-08-11,56.2,56.24,55.91,56.03,1077100,23.6814810990274,23.6983362457171,23.5592812855271,23.6098467255962,2556133.19736518,0.0,1.0
2006-08-14,56.08,56.6,56.06,56.48,1615400,23.6309156589583,23.8500325659244,23.6224880856134,23.7994671258553,3833606.50545327,0.0,1.0
2006-08-15,56.37,57.2,56.1,57.2,2178500,23.7531154724586,24.1028597662699,23.6393432323031,24.1028597662699,5169934.24051625,0.0,1.0
2006-08-16,55.96,56.64,55.89,56.58,1616200,23.5803502188892,23.8668877126141,23.5508537121822,23.8416049925795,3835505.03535568,0.0,1.0
2006-08-17,55.83,56.08,55.49,56.0,2182700,23.5255709921477,23.6309156589583,23.3823022452852,23.5972053655789,5179901.52250392,0.0,1.0
2006-08-18,56.16,56.18,55.67,55.82,1538000,23.6646259523377,23.6730535256825,23.4581504053889,23.5213572054753,3649923.73739453,0.0,1.0
2006-08-21,56.01,56.39,55.95,56.15,1322800,23.6014191522513,23.7615430458035,23.5761364322168,23.6604121656653,3139219.19364466,0.0,1.0
2006-08-22,56.37,56.39,55.96,56.08,1204700,23.7531154724586,23.7615430458035,23.5803502188892,23.6309156589583,2858948.71680052,0.0,1.0
2006-08-23,55.66,56.4,55.56,56.16,1088900,23.4539366187165,23.7657568324759,23.4117987519922,23.6646259523377,2584136.51342581,0.0,1.0
2006-08-24,56.16,56.33,55.74,55.88,1154100,23.6646259523377,23.7362603257689,23.4876469120959,23.5466399255098,2738866.70047271,0.0,1.0
2006-08-25,56.49,56.52,55.96,55.96,795200,23.8036809125277,23.816322272545,23.5803502188892,23.5803502188892,1887138.72300139,0.0,1.0
2006-08-28,56.25,56.61,56.14,56.3,1492700,23.7025500323895,23.8542463525968,23.6561983789928,23.7236189657516,3542419.48167023,0.0,1.0
2006-08-29,56.4,56.56,55.95,56.3,1314600,23.7657568324759,23.8331774192347,23.5761364322168,23.7236189657516,3119759.26214489,0.0,1.0
2006-08-30,56.44,56.79,56.08,56.41,721000,23.7826119791656,23.9300945127005,23.6309156589583,23.7699706191483,1711050.07455231,0.0,1.0
2006-08-31,57.06,57.17,56.55,56.61,1109000,24.0438667528559,24.0902184062526,23.8289636325623,23.8542463525968,2631837.07722402,0.0,1.0
2006-09-01,57.14,57.5,57.05,57.4,1408000,24.0775770462353,24.2292733664426,24.0396529661835,24.1871354997184,3341412.62825195,0.0,1.0
2006-09-05,56.71,57.48,56.43,57.48,1943700,23.8963842193211,24.2208457930978,23.7783981924932,24.2208457930978,4612715.71415718,0.0,1.0
2006-09-06,56.1,56.71,56.06,56.7,962300,23.6393432323031,23.8963842193211,23.6224880856134,23.8921704326486,2283694.15636851,0.0,1.0
2006-09-07,56.0,56.42,55.92,56.1,1074200,23.5972053655789,23.7741844058207,23.5634950721995,23.6393432323031,2549251.02646892,0.0,1.0
2006-09-08,55.78,56.15,55.63,56.0,1238300,23.5045020587856,23.6604121656653,23.4412952586992,23.5972053655789,2938686.97270198,0.0,1.0
2006-09-11,56.51,56.57,55.6,55.78,1416900,23.8121084858726,23.8373912059071,23.4286538986819,23.5045020587856,3362533.77341632,0.0,1.0
2006-09-12,55.29,56.57,55.19,56.51,1910100,23.2980265118367,23.8373912059071,23.2558886451125,23.8121084858726,4532977.45825572,0.0,1.0
2006-09-13,55.89,55.94,55.06,55.18,1749900,23.5508537121822,23.5719226455443,23.201109418371,23.2516748584401,4152796.84529694,0.0,1.0
2006-09-14,55.6,56.59,55.47,56.24,895200,23.4286538986819,23.845818779252,23.3738746719404,23.6983362457171,2124454.96080337,0.0,1.0
2006-09-15,56.0,56.57,55.86,56.03,1761100,23.5972053655789,23.8373912059071,23.538212352165,23.6098467255962,4179376.26393076,0.0,1.0
2006-09-18,56.24,56.38,55.76,55.99,1329800,23.6983362457171,23.757329259131,23.4960744854407,23.5929915789065,3155831.3302908,0.0,1.0
2006-09-19,55.77,56.36,55.57,56.24,1658900,23.5002882721131,23.7489016857862,23.4160125386646,23.6983362457171,3936839.06889714,0.0,1.0
2006-09-20,55.45,56.04,55.44,55.8,1236600,23.3654470985955,23.6140605122686,23.3612333119231,23.5129296321304,2934652.59665935,0.0,1.0
2006-09-21,55.03,55.45,54.85,55.35,1840200,23.1884680583537,23.3654470985955,23.11261989825,23.3233092318713,4367093.40803213,0.0,1.0
2006-09-22,55.05,55.42,54.86,55.03,1262600,23.1968956316985,23.3528057385783,23.1168336849225,23.1884680583537,2996354.81848787,0.0,1.0
2006-09-25,56.07,56.32,55.1,55.27,1248900,23.6267018722859,23.7320465390965,23.2179645650607,23.2895989384919,2963842.49390899,0.0,1.0
2006-09-26,55.85,56.26,55.78,56.12,765100,23.5339985654925,23.7067638190619,23.5045020587856,23.647770805648,1815706.53542299,0.0,1.0
2006-09-27,56.74,56.86,55.55,55.84,1415300,23.9090255793383,23.9595910194074,23.4075849653198,23.5297847788201,3358736.7136115,0.0,1.0
2006-09-28,56.53,56.96,56.37,56.75,914000,23.8205360592174,24.0017288861317,23.7531154724586,23.9132393660108,2169070.41351014,0.0,1.0
2006-09-29,55.86,56.74,55.79,56.46,918100,23.538212352165,23.9090255793383,23.508715845458,23.7910395525104,2178800.37926002,0.0,1.0
2006-10-02,57.01,57.4,55.99,56.24,1692500,24.0227978194938,24.1871354997184,23.5929915789065,23.6983362457171,4016577.3247986,0.0,1.0
2006-10-03,57.5,57.98,56.62,57.0,1892900,24.2292733664426,24.431535126719,23.8584601392692,24.0185840328214,4492159.06535378,0.0,1.0
2006-10-04,57.44,57.88,57.28,57.51,1822900,24.2039906464081,24.3893972599948,24.1365700596493,24.233487153115,4326037.69889238,0.0,1.0
2006-10-05,57.66,57.73,57.38,57.45,670500,24.2966939532014,24.3261904599084,24.1787079263735,24.2082044330805,1591205.37446231,0.0,1.0
2006-10-06,57.12,57.7,56.99,57.66,863000,24.0691494728905,24.3135490998911,24.014370246149,24.2966939532014,2048039.13223113,0.0,1.0
2006-10-09,56.86,57.46,56.77,57.34,1083600,23.9595910194074,24.2124182197529,23.9216669393556,24.1618527796838,2571558.75282231,0.0,1.0
2006-10-10,57.65,57.69,56.82,56.86,1479700,24.292480166529,24.3093353132187,23.9427358727177,23.9595910194074,3511568.37075597,0.0,1.0
2006-10-11,57.77,58.1,57.35,57.65,938300,24.3430456065981,24.4821005667881,24.1660665663562,24.292480166529,2226738.25929603,0.0,1.0
2006-10-12,57.77,57.9,57.48,57.77,883100,24.3430456065981,24.3978248333396,24.2208457930978,24.3430456065981,2095739.69602933,0.0,1.0
2006-10-13,57.98,58.06,57.6,57.77,866900,24.431535126719,24.4652454200984,24.2714112331669,24.3430456065981,2057294.46550541,0.0,1.0
2006-10-16,57.79,58.16,57.31,58.1,904700,24.3514731799429,24.5073832868227,24.1492114196665,24.4821005667881,2147000.00339456,0.0,1.0
2006-10-17,58.33,58.38,57.71,57.81,1104300,24.5790176602539,24.600086593616,24.3177628865635,24.3599007532878,2620683.21404732,0.0,1.0
2006-10-18,58.89,59.15,58.54,58.65,710600,24.8149897139097,24.9245481673927,24.6675071803748,24.7138588337715,1686369.1858209,0.0,1.0
2006-10-19,58.68,58.99,58.43,58.93,1243200,24.7265001937887,24.8571275806339,24.6211555269781,24.8318448605994,2950315.46835428,0.0,1.0
2006-10-20,58.81,58.9,58.5,58.88,1136600,24.7812794205303,24.8192035005821,24.6506520336851,24.8107759272372,2697336.35885736,0.0,1.0
2006-10-23,59.16,59.2,58.33,58.82,904600,24.9287619540651,24.9456171007548,24.5790176602539,24.7854932072027,2146762.68715676,0.0,1.0
2006-10-24,59.32,59.42,58.79,59.29,1393600,24.9961825408239,25.0383204075482,24.7728518471854,24.9835411808067,3307239.09000847,0.0,1.0
2006-10-25,59.93,60.41,59.32,60.36,1436600,25.2532235278418,25.4554852881182,24.9961825408239,25.4344163547561,3409285.07226332,0.0,1.0
2006-10-26,59.61,59.95,59.11,59.85,881100,25.1183823543243,25.2616511011867,24.907693020703,25.2195132344624,2090993.37127329,0.0,1.0
2006-10-27,59.53,59.84,59.14,59.41,1011100,25.0846720609449,25.21529944779,24.9203343807203,25.0341066208758,2399504.48041587,0.0,1.0
2006-10-30,58.9,59.95,58.83,59.86,1350100,24.8192035005821,25.2616511011867,24.7897069938751,25.2237270211349,3204006.5265646,0.0,1.0
2006-10-31,58.85,59.39,58.75,59.15,1616500,24.79813456722,25.0256790475309,24.7559967004957,24.9245481673927,3836216.98406908,0.0,1.0
2006-11-01,59.31,59.42,58.81,58.9,1203300,24.9919687541515,25.0383204075482,24.7812794205303,24.8192035005821,2855626.28947129,0.0,1.0
2006-11-02,58.95,59.55,58.85,59.14,1083400,24.8402724339442,25.0930996342897,24.79813456722,24.9203343807203,2571084.12034671,0.0,1.0
2006-11-03,57.88,58.74,57.62,58.5,1767900,24.5790176602539,24.9442207561042,24.4686074219735,24.8423036130762,4163146.52661928,0.45,1.0
2006-11-06,58.52,58.67,57.94,58.15,1063800,24.8507967083286,24.9144949227211,24.6044969460109,24.6936744461604,2505093.76945392,0.0,1.0
2006-11-07,58.61,59.2,58.46,58.57,1680800,24.8890156369641,25.1395619469079,24.8253174225716,24.8720294464594,3958038.73632088,0.0,1.0
2006-11-08,59.32,59.56,58.49,58.63,813100,25.1905205184219,25.2924376614499,24.8380570654501,24.8975087322164,1914731.85179826,0.0,1.0
2006-11-09,58.91,59.14,58.28,58.67,1266300,25.0164120657491,25.1140826611509,24.7488795653006,24.9144949227211,2981951.72049211,0.0,1.0
2006-11-10,59.0,59.2,58.9,59.1,1019200,25.0546309943846,25.1395619469079,25.0121655181229,25.0970964706462,2400067.27752156,0.0,1.0
2006-11-13,59.0,59.16,58.91,59.0,726300,25.0546309943846,25.1225757564032,25.0164120657491,25.0546309943846,1710330.51772362,0.0,1.0
2006-11-14,58.85,59.2,58.77,59.2,1469600,24.9909327799921,25.1395619469079,24.9569603989827,25.1395619469079,3460693.55479365,0.0,1.0
2006-11-15,58.15,58.98,58.14,58.95,2243400,24.6936744461604,25.0461378991322,24.6894278985342,25.0333982562537,5282879.64127931,0.0,1.0
2006-11-16,58.62,58.94,58.4,58.52,823100,24.8932621845902,25.0291517086276,24.7998381368146,24.8507967083286,1938280.39259027,0.0,1.0
2006-11-17,58.64,58.82,58.29,58.5,1051400,24.9017552798426,24.9781931371136,24.7531261129267,24.8423036130762,2475893.57887183,0.0,1.0
2006-11-20,58.49,58.71,58.24,58.48,905200,24.8380570654501,24.9314811132257,24.7318933747959,24.8338105178239,2131613.91249266,0.0,1.0
2006-11-21,58.89,59.0,58.5,58.5,1152700,25.0079189704967,25.0546309943846,24.8423036130762,24.8423036130762,2714440.29709489,0.0,1.0
2006-11-22,59.17,59.17,58.78,58.85,914600,25.1268223040294,25.1268223040294,24.9612069466089,24.9909327799921,2153749.54083715,0.0,1.0
2006-11-24,58.97,59.19,58.72,58.72,392100,25.0418913515061,25.1353153992817,24.9357276608519,24.9357276608519,923338.284454675,0.0,1.0
2006-11-27,58.87,59.23,58.45,59.07,1452600,24.9994258752444,25.1523015897864,24.8210708749454,25.0843568277677,3420661.03544724,0.0,1.0
2006-11-28,58.96,59.38,58.67,58.85,1354800,25.0376448038799,25.2159998041789,24.9144949227211,24.9909327799921,3190356.30650139,0.0,1.0
2006-11-29,59.67,59.94,58.97,59.14,1440400,25.3391496853377,25.4538064712443,25.0418913515061,25.1140826611509,3391931.81568099,0.0,1.0
2006-11-30,59.84,60.01,59.48,59.88,1024100,25.4113409949826,25.4835323046274,25.2584652804406,25.4283271854873,2411606.06250965,0.0,1.0
2006-12-01,60.53,60.53,59.88,59.97,1225200,25.7043527811881,25.7043527811881,25.4283271854873,25.4665461141228,2885167.21783695,0.0,1.0
2006-12-04,60.72,61.0,60.59,60.75,860200,25.7850371860853,25.9039405196179,25.7298320669451,25.7977768289638,2025645.47892862,0.0,1.0
2006-12-05,61.3,61.33,60.64,60.87,983600,26.0313369484029,26.0440765912814,25.7510648050759,25.8487354004778,2316234.47230202,0.0,1.0
2006-12-06,60.86,61.53,60.78,61.3,1059900,25.8444888528516,26.1290075438048,25.8105164718423,26.0313369484029,2495909.83854504,0.0,1.0
2006-12-07,60.27,61.24,60.21,60.9,868900,25.5939425429078,26.0058576626459,25.5684632571508,25.8614750433563,2046132.70941767,0.0,1.0
2006-12-08,60.18,60.56,59.87,60.42,1252000,25.5557236142723,25.7170924240666,25.4240806378611,25.6576407573003,2948277.30715953,0.0,1.0
2006-12-11,60.53,60.57,60.18,60.19,709200,25.7043527811881,25.7213389716928,25.5557236142723,25.5599701618984,1670062.51296928,0.0,1.0
2006-12-12,60.91,61.0,60.51,60.75,1508700,25.8657215909824,25.9039405196179,25.6958596859358,25.7977768289638,3552768.34929042,0.0,1.0
2006-12-13,60.8,60.98,60.61,60.72,968300,25.8190095670946,25.8954474243656,25.7383251621974,25.7850371860853,2280205.20489024,0.0,1.0
2006-12-14,60.83,61.22,60.74,60.83,1131000,25.8317492099731,25.9973645673936,25.7935302813376,25.8317492099731,2663339.96357623,0.0,1.0
2006-12-15,60.85,61.7,60.51,61.7,2254700,25.8402423052254,26.2011988534496,25.6958596859358,26.2011988534496,5309489.4923743,0.0,1.0
2006-12-18,60.96,61.35,60.73,61.04,845200,25.8869543291133,26.0525696865338,25.7892837337114,25.9209267101226,1990322.66774061,0.0,1.0
2006-12-19,61.31,61.39,60.65,60.8,856700,26.0355834960291,26.0695558770385,25.7553113527021,25.8190095670946,2017403.48965142,0.0,1.0
2006-12-20,61.22,61.67,61.21,61.31,784100,25.9973645673936,26.1884592105711,25.9931180197674,26.0355834960291,1846441.08350143,0.0,1.0
2006-12-21,60.7,61.24,60.44,61.11,999700,25.7765440908329,26.0058576626459,25.6661338525526,25.9506525435058,2354147.62297715,0.0,1.0
2006-12-22,60.68,60.94,60.44,60.7,984700,25.7680509955806,25.8784612338609,25.6661338525526,25.7765440908329,2318824.81178913,0.0,1.0
2006-12-26,60.89,61.13,60.35,60.56,484400,25.8572284957301,25.9591456387581,25.6279149239171,25.7170924240666,1140691.31596492,0.0,1.0
2006-12-27,61.01,61.44,60.9,61.12,513900,25.9081870672441,26.0907886151693,25.8614750433563,25.9548990911319,1210159.51130135,0.0,1.0
2006-12-28,60.61,61.11,60.47,60.86,806300,25.7383251621974,25.9506525435058,25.6788734954311,25.8444888528516,1898718.84405969,0.0,1.0
2006-12-29,60.3,60.54,60.16,60.38,1032300,25.6066821857863,25.7085993288143,25.5472305190199,25.6406545667956,2430915.86595909,0.0,1.0
2007-01-03,60.46,61.23,60.26,60.45,1481300,25.6746269478049,26.0016111150198,25.5896959952816,25.6703804001788,3488245.34752031,0.0,1.0
2007-01-04,60.39,60.88,60.25,60.45,845700,25.6449011144218,25.8529819481039,25.5854494476554,25.6703804001788,1991500.09478021,0.0,1.0
2007-01-05,59.11,60.39,58.9,60.39,1370900,25.1013430182724,25.6449011144218,25.0121655181229,25.6449011144218,3228269.45717653,0.0,1.0
2007-01-08,59.0,59.48,58.71,59.0,2231600,25.0546309943846,25.2584652804406,24.9314811132257,25.0546309943846,5255092.36314474,0.0,1.0
2007-01-09,58.74,59.28,58.35,59.16,1510600,24.9442207561042,25.1735343279172,24.7786053986837,25.1225757564032,3557242.5720409,0.0,1.0
2007-01-10,58.67,58.87,58.49,58.6,1397600,24.9144949227211,24.9994258752444,24.8380570654501,24.8847690893379,3291144.06109118,0.0,1.0
2007-01-11,58.58,58.97,58.52,58.78,1355600,24.8762759940856,25.0418913515061,24.8507967083286,24.9612069466089,3192240.18976475,0.0,1.0
2007-01-12,57.99,58.55,57.77,58.4,1681100,24.6257296841417,24.8635363512071,24.532305636366,24.7998381368146,3958745.19254465,0.0,1.0
2007-01-16,58.06,58.25,57.88,57.92,1129200,24.6554555175249,24.7361399224221,24.5790176602539,24.5960038507585,2659101.22623366,0.0,1.0
2007-01-17,58.34,58.4935,57.83,58.09,1159100,24.7743588510576,24.8395433571192,24.557784922123,24.6681951604034,2729511.36320177,0.0,1.0
2007-01-18,58.18,58.73,58.14,58.49,847100,24.7064140890389,24.9399742084781,24.6894278985342,24.8380570654501,1994796.89049109,0.0,1.0
2007-01-19,58.57,58.77,58.33,58.5,1037500,24.8720294464594,24.9569603989827,24.7701123034314,24.8423036130762,2443161.10717094,0.0,1.0
2007-01-22,58.17,58.94,58.09,58.57,1785600,24.7021675414127,25.0291517086276,24.6681951604034,24.8720294464594,4204827.44382114,0.0,1.0
2007-01-23,57.9,58.23,57.88,58.08,1572700,24.5875107555062,24.7276468271697,24.5790176602539,24.6639486127772,3703479.01035927,0.0,1.0
2007-01-24,58.58,58.6,57.92,58.02,1126800,24.8762759940856,24.8847690893379,24.5960038507585,24.6384693270202,2653449.57644358,0.0,1.0
2007-01-25,58.38,58.8,58.35,58.59,789900,24.7913450415622,24.9697000418612,24.7786053986837,24.8805225417117,1860099.2371608,0.0,1.0
2007-01-26,58.9,59.29,58.4,59.1,1790500,25.0121655181229,25.1777808755434,24.7998381368146,25.0970964706462,4216366.22880923,0.0,1.0
2007-01-29,59.1,59.28,58.91,59.11,2057400,25.0970964706462,25.1735343279172,25.0164120657491,25.1013430182724,4844876.78254796,0.0,1.0
2007-01-30,59.32,59.49,59.0,59.2,1346500,25.1905205184219,25.2627118280667,25.0546309943846,25.1395619469079,3170811.01764402,0.0,1.0
2007-01-31,59.33,59.66,59.21,59.32,1215900,25.1947670660481,25.3349031377116,25.1438084945341,25.1905205184219,2863267.07490038,0.0,1.0
2007-02-01,60.57,60.65,59.36,59.36,2020400,25.7213389716928,25.7553113527021,25.2075067089266,25.2075067089266,4757747.18161751,0.0,1.0
2007-02-02,60.84,61.0,60.52,60.7,1670600,25.8359957575993,25.9039405196179,25.7001062335619,25.7765440908329,3934019.22471303,0.0,1.0
2007-02-05,61.64,62.17,60.45,60.49,1562300,26.388046949001,26.6149396304249,25.8786086642944,25.8957326402509,3649386.10978353,0.5,1.0
2007-02-06,61.87,61.91,61.65,61.86,1104800,26.486509810751,26.5036337867075,26.3923279429901,26.4822288167618,2580709.06617733,0.0,1.0
2007-02-07,62.29,62.5,61.65,61.87,1179900,26.6663115582945,26.7562124320662,26.3923279429901,26.486509810751,2756135.61475619,0.0,1.0
2007-02-08,63.15,63.19,62.2,62.29,1168300,27.0344770413597,27.0516010173162,26.6277826123923,26.6663115582945,2729039.10392377,0.0,1.0
2007-02-09,63.15,64.35,63.0,64.0,2445700,27.0344770413597,27.5481963200554,26.9702621315227,27.3983615304358,5712925.56403866,0.0,1.0
2007-02-12,63.28,63.59,63.03,63.17,1377000,27.0901299632184,27.2228407768814,26.9831051134901,27.0430390293379,3216542.7082967,0.0,1.0
2007-02-13,63.44,63.59,63.23,63.55,1425700,27.1586258670445,27.2228407768814,27.0687249932727,27.2057168009249,3330301.33567073,0.0,1.0
2007-02-14,63.84,64.17,63.57,63.58,1391800,27.3298656266097,27.471138428251,27.2142787889032,27.2185597828923,3251114.1186691,0.0,1.0
2007-02-15,63.47,64.03,63.34,63.84,1639400,27.1714688490119,27.4112045124032,27.1158159271532,27.3298656266097,3829484.47057487,0.0,1.0
2007-02-16,63.07,63.45,62.93,63.23,2261000,27.0002290894466,27.1629068610336,26.9402951735988,27.0687249932727,5281483.70621558,0.0,1.0
2007-02-20,63.77,64.25,63.42,64.25,1340600,27.2998986686858,27.505386380164,27.1500638790662,27.505386380164,3131515.72602945,0.0,1.0
2007-02-21,63.17,63.77,62.78,63.47,1223200,27.0430390293379,27.2998986686858,26.8760802637619,27.1714688490119,2857280.34915652,0.0,1.0
2007-02-22,63.38,63.73,63.02,63.18,926200,27.1329399031097,27.2827746927293,26.978824119501,27.0473200233271,2163516.23560232,0.0,1.0
2007-02-23,63.51,63.66,63.07,63.08,963200,27.1885928249684,27.2528077348053,27.0002290894466,27.0045100834358,2249944.76153332,0.0,1.0
2007-02-26,64.63,66.29,64.32,65.5,2381800,27.668064151751,28.3787091539467,27.535353338088,28.0405106288054,5563661.16384973,0.0,1.0
2007-02-27,63.19,64.74,62.58,64.64,1853400,27.0516010173162,27.7151550856314,26.7904603839792,27.6723451457401,4329368.3773109,0.0,1.0
2007-02-28,62.57,63.51,62.34,63.0,2207800,26.7861793899901,27.1885928249684,26.6877165282401,26.9702621315227,5157213.50136344,0.0,1.0
2007-03-01,62.63,63.23,61.26,62.0,2321600,26.8118653539249,27.0687249932727,26.225369177414,26.5421627326097,5423039.6162539,0.0,1.0
2007-03-02,61.65,62.59,61.65,62.5,1415900,26.3923279429901,26.7947413779684,26.3923279429901,26.7562124320662,3307409.45582955,0.0,1.0
2007-03-05,61.2,62.07,60.85,61.2,1863900,26.1996832134792,26.5721296905336,26.0498484238596,26.1996832134792,4353895.39142645,0.0,1.0
2007-03-06,61.95,62.18,61.26,61.3,1525800,26.520757762664,26.619220624414,26.225369177414,26.2424931533705,3564125.53690567,0.0,1.0
2007-03-07,61.89,62.31,61.64,61.93,1762200,26.4950717987292,26.6748735462727,26.388046949001,26.5121957746858,4116333.74042153,0.0,1.0
2007-03-08,62.01,62.42,61.91,62.2,743400,26.5464437265988,26.7219644801532,26.5036337867075,26.6277826123923,1736512.59938109,0.0,1.0
2007-03-09,62.27,62.83,61.96,62.83,987500,26.6577495703162,26.8974852337075,26.5250387566531,26.8974852337075,2306707.27991502,0.0,1.0
2007-03-12,62.82,62.82,61.97,62.17,864200,26.8932042397184,26.8932042397184,26.5293197506423,26.6149396304249,2018690.05701525,0.0,1.0
2007-03-13,61.82,62.95,61.74,62.45,1620000,26.4651048408053,26.9488571615771,26.4308568888923,26.7348074621205,3784167.89211377,0.0,1.0
2007-03-14,62.08,62.37,61.17,61.83,1592100,26.5764106845227,26.7005595102075,26.1868402315118,26.4693858347944,3718996.11174958,0.0,1.0
2007-03-15,62.55,62.78,61.57,61.83,1088900,26.7776174020118,26.8760802637619,26.3580799910771,26.4693858347944,2543568.15908808,0.0,1.0
2007-03-16,63.11,63.71,62.54,62.88,2365400,27.0173530654032,27.274212704751,26.7733364080227,26.9188902036532,5525352.30370734,0.0,1.0
2007-03-19,63.53,63.76,62.76,63.36,1156800,27.1971548129466,27.2956176746967,26.8675182757836,27.1243779151314,2702176.18370198,0.0,1.0
2007-03-20,64.86,64.89,63.17,63.38,1648900,27.766527013501,27.7793699954684,27.0430390293379,27.1329399031097,3851675.57858419,0.0,1.0
2007-03-21,65.68,66.1,64.29,64.72,2593500,28.1175685206097,28.2973702681532,27.5225103561206,27.7065930976532,6058172.48654139,0.0,1.0
2007-03-22,65.8,65.86,65.26,65.65,1592000,28.1689404484793,28.1946264124141,27.9377667730662,28.1047255386423,3718762.52113896,0.0,1.0
2007-03-23,66.05,66.1,65.33,65.6,1507100,28.2759652982076,28.2973702681532,27.9677337309902,28.0833205686967,3520444.09271892,0.0,1.0
2007-03-26,66.61,66.7,65.7,65.9,1944100,28.5157009615989,28.554229907501,28.126130508588,28.2117503883706,4541235.06114713,0.0,1.0
2007-03-27,66.27,66.56,65.77,66.36,1265200,28.3701471659684,28.4942959916532,28.1560974665119,28.4086761118706,2955388.40561873,0.0,1.0
2007-03-28,66.53,66.88,66.14,66.25,1357500,28.4814530096858,28.6312877993054,28.3144942441097,28.3615851779902,3170992.53922496,0.0,1.0
2007-03-29,66.82,66.9,65.78,66.7,1390300,28.6056018353706,28.6398497872837,28.160378460501,28.554229907501,3247610.25950973,0.0,1.0
2007-03-30,66.24,67.11,65.39,66.9,2072000,28.357304184001,28.7297506610554,27.9934196949249,28.6398497872837,4839997.45213563,0.0,1.0
2007-04-02,67.81,68.02,66.17,66.33,1704300,29.0294202402945,29.1193211140663,28.3273372260771,28.3958331299032,3981084.77687006,0.0,1.0
2007-04-03,67.75,68.19,67.57,67.78,1804800,29.0037342763598,29.1920980118815,28.9266763845554,29.0165772583271,4215843.34054748,0.0,1.0
2007-04-04,67.39,68.0,67.27,67.63,1519300,28.8496184927511,29.110759126088,28.7982465648815,28.9523623484902,3548942.14721508,0.0,1.0
2007-04-05,68.05,68.05,67.27,67.39,1318900,29.1321640960337,29.1321640960337,28.7982465648815,28.8496184927511,3080826.56352397,0.0,1.0
2007-04-09,68.25,68.79,68.12,68.12,1833000,29.2177839758163,29.4489576512293,29.1621310539576,29.1621310539576,4281715.89274353,0.0,1.0
2007-04-10,68.31,68.33,67.98,68.11,1085400,29.2434699397511,29.2520319277293,29.1021971381098,29.1578500599685,2535392.48771622,0.0,1.0
2007-04-11,68.16,68.42,68.0,68.27,1935100,29.1792550299141,29.2905608736315,29.110759126088,29.2263459637945,4520211.90619095,0.0,1.0
2007-04-12,67.02,68.165,67.0,67.84,2513600,28.6912217151532,29.1813955269087,28.682659727175,29.0422632222619,5871533.58865257,0.0,1.0
2007-04-13,66.99,67.11,66.69,67.02,1474400,28.6783787331858,28.7297506610554,28.5499489135119,28.6912217151532,3444059.96304478,0.0,1.0
2007-04-16,67.5,67.55,67.09,67.25,2176100,28.8967094266315,28.9181143965771,28.7211886730771,28.7896845769032,5083165.27779553,0.0,1.0
2007-04-17,67.6,68.16,67.33,67.41,2094300,28.9395193665228,29.1792550299141,28.8239325288163,28.8581804807293,4892088.15830485,0.0,1.0
2007-04-18,68.28,68.5,67.32,67.5,1937000,29.2306269577837,29.3248088255446,28.8196515348271,28.8967094266315,4524650.12779281,0.0,1.0
2007-04-19,67.94,69.0,67.68,69.0,1626200,29.0850731621532,29.5388585250011,28.9737673184358,29.5388585250011,3798650.50997247,0.0,1.0
2007-04-20,68.85,68.9,67.94,68.1,1721700,29.4746436151641,29.4960485851098,29.0850731621532,29.1535690659793,4021729.54311869,0.0,1.0
2007-04-23,69.27,69.69,69.0,69.08,1067300,29.6544453627076,29.8342471102511,29.5388585250011,29.5731064769141,2493112.58719322,0.0,1.0
2007-04-24,70.85,71.02,69.34,69.53,2328200,30.3308424129902,30.4036193108055,29.6844123206315,29.765751206425,5438456.59655511,0.0,1.0
2007-04-25,71.23,71.46,70.74,70.9,1694300,30.4935201845772,30.5919830463272,30.2837514791098,30.3522473829359,3957725.71580762,0.0,1.0
2007-04-26,70.63,71.27,70.55,71.0,1345900,30.2366605452294,30.5106441605337,30.2024125933163,30.3950573228272,3143896.02839254,0.0,1.0
2007-04-27,69.88,70.29,69.37,70.18,1818100,29.9155859960446,30.0911067495989,29.6972553025989,30.0440158157185,4246910.89176051,0.0,1.0
2007-04-30,68.44,70.1,68.39,70.0,2514900,29.2991228616098,30.0097678638054,29.2777178916641,29.9669579239141,5874570.26659067,0.0,1.0
2007-05-01,69.55,69.62,68.41,68.64,1987200,29.7743131944033,29.8042801523272,29.2862798796424,29.3847427413924,4641912.61432621,0.0,1.0
2007-05-02,69.69,70.53,69.56,69.66,1069300,29.8342471102511,30.1938506053381,29.7785941883924,29.8214041282837,2497784.39940571,0.0,1.0
2007-05-03,69.64,70.52,68.79,70.52,1318500,30.026891839762,30.406324131821,29.6603947394777,30.406324131821,3057936.88171249,0.5,1.0
2007-05-04,69.83,69.98,69.5,69.65,1011400,30.108814721002,30.1734906798757,29.9665276114799,30.0312035703536,2345693.86588094,0.0,1.0
2007-05-07,71.52,71.52,69.86,69.86,1740500,30.837497190979,30.837497190979,30.1217499127767,30.1217499127767,4036662.22420978,0.0,1.0
2007-05-08,71.14,71.49,70.77,70.96,1176400,30.6736514284989,30.8245619992042,30.5141173966105,30.5960402778505,2728370.83628865,0.0,1.0
2007-05-09,71.11,71.55,70.71,71.12,912100,30.6607162367242,30.8504323827537,30.488247013061,30.6650279673158,2115391.90732648,0.0,1.0
2007-05-10,70.24,71.22,70.24,70.99,972200,30.2855956752568,30.7081452732316,30.2855956752568,30.6089754696252,2254779.09472953,0.0,1.0
2007-05-11,70.83,70.83,70.31,70.65,1025200,30.53998778016,30.53998778016,30.3157777893978,30.4623766295115,2377699.57613321,0.0,1.0
2007-05-14,71.83,72.2,70.85,70.85,6291500,30.9711608393179,31.1306948712064,30.5486112413431,30.5486112413431,14591588.8443642,0.0,1.0
2007-05-15,71.68,72.9,71.56,72.18,2872200,30.9064848804443,31.432516012617,30.8547441133453,31.1220714100232,6661362.39033342,0.0,1.0
2007-05-16,71.59,72.24,71.0,71.88,6540000,30.86767930512,31.1479417935727,30.6132872002168,30.9927194922758,15167923.5543418,0.0,1.0
2007-05-17,70.75,71.55,70.7,71.14,1418400,30.5054939354273,30.8504323827537,30.4839352824694,30.6736514284989,3289630.39288662,0.0,1.0
2007-05-18,71.18,71.18,70.48,70.94,1488800,30.6908983508653,30.6908983508653,30.3890772094547,30.5874168166673,3452905.90026056,0.0,1.0
2007-05-21,72.23,72.23,71.61,71.81,2333900,31.1436300629811,31.1436300629811,30.8763027663032,30.9625373781348,5412907.76505787,0.0,1.0
2007-05-22,72.14,72.6,72.09,72.25,1901000,31.1048244876569,31.3031640948696,31.083265834699,31.1522535241643,4408902.54997001,0.0,1.0
2007-05-23,71.12,72.46,70.88,72.17,1909600,30.6650279673158,31.2427998665875,30.5615464331179,31.1177596794317,4428848.13751852,0.0,1.0
2007-05-24,68.47,71.21,68.3,71.0,2270800,29.5224193605471,30.70383354264,29.4491199404903,30.6132872002168,5266562.81455649,0.0,1.0
2007-05-25,68.54,69.07,67.57,68.5,1950500,29.5526014746882,29.7811231960419,29.1343636073049,29.5353545523219,4523705.64109231,0.0,1.0
2007-05-29,69.1,69.63,68.79,69.05,1014100,29.7940583878167,30.0225801091704,29.6603947394777,29.7724997348588,2351955.85266942,0.0,1.0
2007-05-30,69.66,69.75,68.36,68.53,1395500,30.0355153009451,30.0743208762693,29.4749903240397,29.5482897440966,3236519.46790276,0.0,1.0
2007-05-31,69.23,70.17,69.22,70.05,1741900,29.8501108855072,30.2554135611157,29.8457991549156,30.2036727940167,4039909.18032233,0.0,1.0
2007-06-01,69.34,70.1,68.7,70.07,2055800,29.8975399220146,30.2252314469746,29.6215891641535,30.2122962551999,4767923.12584341,0.0,1.0
2007-06-04,69.32,69.6,68.25,69.5,1614400,29.8889164608314,30.0096449173956,29.4275612875324,29.9665276114799,3744204.24864365,0.0,1.0
2007-06-05,67.72,69.32,67.68,69.32,2037500,29.1990395661786,29.8889164608314,29.1817926438123,29.8889164608314,4725480.77094366,0.0,1.0
2007-06-06,67.35,67.5,66.65,67.27,4189600,29.0395055342902,29.1041814931639,28.7376843928796,29.0050116895575,9716748.09224319,0.0,1.0
2007-06-07,64.73,67.35,64.19,66.87,3266800,27.9098321192963,29.0395055342902,27.676998667351,28.8325424658944,7576540.16319936,0.0,1.0
2007-06-08,65.53,65.67,64.42,64.74,2806500,28.2547705666227,28.3151347949048,27.7761684709573,27.9141438498878,6508987.37848016,0.0,1.0
2007-06-11,65.17,66.06,65.16,65.4,2607600,28.0995482653258,28.4832922879764,28.0952365347342,28.1987180689321,6047687.68506143,0.0,1.0
2007-06-12,64.15,65.2,64.15,64.57,2090700,27.6597517449846,28.1124834571005,27.6597517449846,27.840844429831,4848865.10322057,0.0,1.0
2007-06-13,64.98,64.98,64.15,64.15,1992200,28.0176253840858,28.0176253840858,27.6597517449846,27.6597517449846,4620418.54815898,0.0,1.0
2007-06-14,64.8,65.59,64.47,65.03,1617900,27.9400142334373,28.2806409501721,27.7977271239152,28.0391840370437,3752321.63892503,0.0,1.0
2007-06-15,66.9,67.14,65.05,65.05,4293300,28.8454776576691,28.948959191867,28.0478074982268,28.0478074982268,9957254.77000853,0.0,1.0
2007-06-18,65.72,67.2,65.63,67.2,1918400,28.3366934478627,28.9748295754165,28.2978878725385,28.9748295754165,4449257.57594027,0.0,1.0
2007-06-19,65.69,66.24,65.4,65.74,1470000,28.3237582560879,28.5609034386248,28.1987180689321,28.3453169090458,3409303.91817775,0.0,1.0
2007-06-20,63.51,66.21,63.51,65.76,2206300,27.3838009871235,28.5479682468501,27.3838009871235,28.353940370229,5116970.90794257,0.0,1.0
2007-06-21,64.49,64.79,62.56,63.3,2104900,27.8063505850984,27.9357025028457,26.9741865809234,27.2932546447004,4881798.51521927,0.0,1.0
2007-06-22,63.57,66.01,63.55,65.78,3182400,27.409671370673,28.4617336350185,27.4010479094898,28.3625638314122,7380795.09469992,0.0,1.0
2007-06-25,64.21,65.04,63.675,63.7,2247800,27.6856221285341,28.0434957676352,27.4549445418846,27.4657238683635,5213219.96413602,0.0,1.0
2007-06-26,63.89,65.31,63.88,64.5,1963500,27.5476467496036,28.1599124936079,27.543335019012,27.8106623156899,4553855.9478517,0.0,1.0
2007-06-27,64.79,64.93,63.07,63.37,1632900,27.9357025028457,27.9960667311279,27.194084841094,27.3234367588414,3787110.45441664,0.0,1.0
2007-06-28,64.24,65.28,64.21,64.79,1801300,27.6985573203089,28.1469773018332,27.6856221285341,27.9357025028457,4177672.8896691,0.0,1.0
2007-06-29,64.73,65.41,64.06,64.6,2131000,27.9098321192963,28.2030297995237,27.6209461696604,27.8537796216057,4942331.05417468,0.0,1.0
2007-07-02,66.43,66.92,65.23,65.23,2024400,28.6428263198648,28.8541011188523,28.1254186488753,28.1254186488753,4695098.53874765,0.0,1.0
2007-07-03,65.96,66.7,65.41,66.43,1188100,28.4401749820606,28.7592430458375,28.2030297995237,28.6428263198648,2755506.1123721,0.0,1.0
2007-07-05,65.87,66.7,64.83,65.97,1541600,28.4013694067364,28.7592430458375,27.9529494252121,28.4444867126522,3575362.53079103,0.0,1.0
2007-07-06,65.58,65.92,64.72,65.9,1089200,28.2763292195806,28.4229280596943,27.9055203887047,28.4143045985111,2526131.85556408,0.0,1.0
2007-07-09,65.59,66.45,65.52,65.97,1249000,28.2806409501721,28.651449781048,28.2504588360311,28.4444867126522,2896748.70326804,0.0,1.0
2007-07-10,64.67,65.61,64.53,65.39,2057100,27.8839617357468,28.2892644113553,27.8235975074647,28.1944063383405,4770938.15651935,0.0,1.0
2007-07-11,65.28,65.28,64.52,64.59,1193000,28.1469773018332,28.1469773018332,27.8192857768731,27.8494678910142,2766870.45876602,0.0,1.0
2007-07-12,66.03,66.11,65.0405,65.63,1786300,28.4703570962016,28.5048509409343,28.0437113541648,28.2978878725385,4142884.0741775,0.0,1.0
2007-07-13,67.45,67.77,65.82,66.03,1448400,29.082622840206,29.2205982191365,28.3798107537785,28.4703570962016,3359208.02386983,0.0,1.0
2007-07-16,65.94,67.59,65.83,67.2,1262700,28.4315515208774,29.1429870684881,28.38412248437,28.9748295754165,2928522.48808371,0.0,1.0
2007-07-17,65.53,66.5,65.52,66.09,1519100,28.2547705666227,28.6730084340059,28.2504588360311,28.4962274797511,3523179.30755361,0.0,1.0
2007-07-18,66.25,66.39,65.12,65.4,1787200,28.5652151692164,28.6255793974985,28.0779896123679,28.1987180689321,4144971.40310699,0.0,1.0
2007-07-19,68.1,68.13,66.01,66.1,1846400,29.3628853286587,29.3758205204334,28.4617336350185,28.5005392103427,4282271.26158054,0.0,1.0
2007-07-20,66.64,68.31,66.49,68.1,1835000,28.733372662288,29.4534316710819,28.6686967034143,29.3628853286587,4255831.76180692,0.0,1.0
2007-07-23,67.09,68.15,66.9,67.33,1085500,28.9274005389091,29.3844439816166,28.8454776576691,29.030882073107,2517550.61440949,0.0,1.0
2007-07-24,64.1,66.98,63.98,66.88,2056700,27.6381930920267,28.8799715024017,27.5864523249278,28.8368541964859,4770010.45477292,0.0,1.0
2007-07-25,63.48,65.1,62.77,64.8,2852500,27.3708657953488,28.0693661511847,27.0647329233466,27.9400142334373,6615673.07932111,0.0,1.0
2007-07-26,60.84,63.34,60.07,63.12,4069000,26.2325689191717,27.3105015670667,25.9005656636201,27.2156434940519,9437046.01569066,0.0,1.0
2007-07-27,60.44,61.87,60.43,60.78,3164900,26.0600996955085,26.6766771701044,26.0557879649169,26.2066985356222,7340208.14329304,0.0,1.0
2007-07-30,60.22,60.74,59.1,60.15,3551600,25.9652416224938,26.1894516132559,25.4823277962368,25.9350595083527,8237063.80666672,0.0,1.0
2007-07-31,60.75,62.5,60.75,62.2,3420300,26.1937633438475,26.948316197374,26.1937633438475,26.8189642796266,7932545.70839684,0.0,1.0
2007-08-01,63.22,63.39,60.43,60.5,2782300,27.2587607999677,27.3320602200246,26.0557879649169,26.085970079058,6452861.42282038,0.0,1.0
2007-08-02,63.18,64.49,62.21,63.49,12860200,27.2415138776014,27.8063505850984,26.8232760102182,27.3751775259404,29826074.9990133,0.0,1.0
2007-08-03,59.89,62.74,59.69,62.45,12530100,26.0385410425506,27.2776434297817,25.9515864890607,27.1515593272213,28819882.334179,0.5,1.0
2007-08-06,62.66,62.69,59.22,59.9,2647900,27.2428616083857,27.2559047914092,25.7472432883595,26.0428887702251,6090307.85330307,0.0,1.0
2007-08-07,64.54,65.06,61.65,62.32,2941300,28.0602344111908,28.2863162502645,26.8037411132617,27.0950388674529,6765143.12810917,0.0,1.0
2007-08-08,64.26,65.19,63.31,64.29,3395200,27.9384980363049,28.342836710033,27.5254639072279,27.9515412193284,7809136.75876527,0.0,1.0
2007-08-09,61.36,63.64,61.33,62.83,2810900,26.6776570107014,27.6689389204863,26.6646138276779,27.3167729788522,6465216.33930645,0.0,1.0
2007-08-10,60.28,62.0,59.43,61.45,8830900,26.2081024218559,26.9559115818691,25.8385455695239,26.7167865597718,20311529.7487571,0.0,1.0
2007-08-13,62.76,63.74,60.75,61.3,2824800,27.2863388851307,27.7124161972312,26.4124456225572,26.6515706446544,6497187.0629595,0.0,1.0
2007-08-14,61.56,62.76,61.39,62.73,2076100,26.7646115641913,27.2863388851307,26.6907001937249,27.2732957021072,4775138.08461138,0.0,1.0
2007-08-15,60.76,63.13,60.65,61.72,2364300,26.4167933502317,27.447204809087,26.3689683458122,26.8341752069832,5438013.08869837,0.0,1.0
2007-08-16,60.67,61.07,58.75,60.06,3099500,26.3776638011612,26.551572908141,25.5429000876582,26.112452413017,7129011.364218,0.0,1.0
2007-08-17,62.75,63.74,60.35,63.56,2925400,27.2819911574562,27.7124161972312,26.2385365155774,27.6341570990903,6728572.30033338,0.0,1.0
2007-08-20,62.34,63.06,61.4,62.13,12253300,27.1037343228019,27.4167707153655,26.6950479213994,27.0124320416375,28183227.9235917,0.0,1.0
2007-08-21,62.45,62.84,61.71,62.26,2027300,27.1515593272213,27.3211207065267,26.8298274793087,27.0689525014059,4662895.54401651,0.0,1.0
2007-08-22,63.37,63.43,62.56,62.79,2119400,27.5515502732749,27.5776366393219,27.1993843316408,27.2993820681542,4874730.33886872,0.0,1.0
2007-08-23,63.21,63.81,62.78,63.63,1692200,27.481986630483,27.7428502909527,27.2950343404797,27.6645911928118,3892148.09825122,0.0,1.0
2007-08-24,63.33,63.44,62.45,63.37,2502100,27.5341593625769,27.5819843669964,27.1515593272213,27.5515502732749,5754960.26275523,0.0,1.0
2007-08-27,60.94,63.27,60.81,63.26,1695800,26.4950524483726,27.5080729965299,26.4385319886042,27.5037252688554,3900428.28567216,0.0,1.0
2007-08-28,59.58,61.39,59.48,60.81,2945000,25.9037614846413,26.6907001937249,25.8602842078963,26.4385319886042,6773653.32073624,0.0,1.0
2007-08-29,61.22,61.28,59.55,59.62,2441000,26.6167888232585,26.6428751893054,25.8907183016178,25.9211523953393,5614427.08180548,0.0,1.0
2007-08-30,61.01,61.37,59.91,60.2,1780500,26.5254865420941,26.6820047383759,26.0472364978996,26.17332060046,4095242.69527024,0.0,1.0
2007-08-31,61.44,61.91,60.76,61.81,1182600,26.7124388320973,26.9167820327986,26.4167933502317,26.8733047560537,2720041.56777681,0.0,1.0
2007-09-04,62.19,62.21,61.08,61.18,2112000,27.0385184076845,27.0472138630335,26.5559206358155,26.5993979125605,4857709.95361458,0.0,1.0
2007-09-05,61.76,62.03,61.27,61.8,1254600,26.8515661176812,26.9689547648926,26.6385274616309,26.8689570283792,2885645.31619548,0.0,1.0
2007-09-06,62.64,62.64,61.44,61.65,1980600,27.2341661530368,27.2341661530368,26.7124388320973,26.8037411132617,4555483.11275049,0.0,1.0
2007-09-07,61.6,62.54,61.23,61.91,1734200,26.7820024748893,27.1906888762918,26.621136550933,26.9167820327986,3988750.28482879,0.0,1.0
2007-09-10,61.84,62.08,61.47,61.9,2470000,26.8863479390772,26.990693403265,26.7254820151208,26.9124343051241,5681128.59158523,0.0,1.0
2007-09-11,62.24,62.5,61.86,62.33,2836800,27.060257046057,27.1732979655938,26.8950433944261,27.0993865951274,6524787.68769594,0.0,1.0
2007-09-12,62.06,62.27,61.73,62.03,2083400,26.981997947916,27.0733002290804,26.8385229346577,26.9689547648926,4791928.46465939,0.0,1.0
2007-09-13,62.69,63.14,62.48,62.58,2028000,27.2559047914092,27.4515525367615,27.1646025102448,27.2080797869898,4664505.58045946,0.0,1.0
2007-09-14,62.7,62.86,62.18,62.25,1846500,27.2602525190837,27.3298161618756,27.03417068001,27.0646047737314,4247046.13132071,0.0,1.0
2007-09-17,62.62,62.73,62.22,62.3,1844000,27.2254706976878,27.2732957021072,27.051561590708,27.0863434121039,4241296.00116727,0.0,1.0
2007-09-18,63.75,63.93,62.72,62.93,1824200,27.7167639249057,27.7950230230466,27.2689479744327,27.3602502555971,4195754.97035214,0.0,1.0
2007-09-19,65.22,65.5,63.93,64.1,1803700,28.3558798930565,28.4776162679423,27.7950230230466,27.868934393513,4148603.90309404,0.0,1.0
2007-09-20,64.44,65.23,64.26,65.07,1191700,28.0167571344459,28.360227620731,27.9384980363049,28.290663977939,2740972.04153527,0.0,1.0
2007-09-21,64.71,65.18,64.44,65.18,2139400,28.1341457816572,28.3384889823585,28.0167571344459,28.3384889823585,4920731.38009614,0.0,1.0
2007-09-24,64.39,64.94,64.18,64.5,1273200,27.9950184960734,28.2341435181706,27.903716214909,28.0428435004928,2928426.28453697,0.0,1.0
2007-09-25,65.11,65.51,64.15,64.15,1344000,28.308054888637,28.4819639956168,27.8906730318855,27.8906730318855,3091269.97048201,0.0,1.0
2007-09-26,65.8,66.02,65.24,65.43,1644600,28.6080480981772,28.7036981070161,28.3645753484055,28.4471821742209,3782665.62012999,0.0,1.0
2007-09-27,64.95,66.18,64.7,66.18,1210200,28.2384912458451,28.773261749808,28.1297980539827,28.773261749808,2783523.00467063,0.0,1.0
2007-09-28,63.34,64.94,63.27,64.59,1752700,27.5385070902514,28.2341435181706,27.5080729965299,28.0819730495633,4031301.24796415,0.0,1.0
2007-10-01,64.85,64.85,63.39,63.89,1469300,28.1950139691001,28.1950139691001,27.5602457286239,27.7776321123486,3379466.49377174,0.0,1.0
2007-10-02,64.27,64.71,63.99,64.61,1062500,27.9428457639794,28.1341457816572,27.8211093890936,28.0906685049123,2443805.3152062,0.0,1.0
2007-10-03,64.82,64.9401,63.8,63.8,970900,28.1819707860767,28.2341869954473,27.7385025632782,27.7385025632782,2233120.54638466,0.0,1.0
2007-10-04,66.46,66.89,64.7,64.99,1453200,28.8949981246938,29.0819504146971,28.1297980539827,28.2558821565431,3342435.65558368,0.0,1.0
2007-10-05,66.89,67.6,66.49,67.0,1676700,29.0819504146971,29.3906390795863,28.9080413077173,29.1297754191166,3856497.29129999,0.0,1.0
2007-10-08,66.59,67.37,66.32,67.06,804800,28.9515185844623,29.2906413430729,28.8341299372509,29.1558617851635,1851081.89899101,0.0,1.0
2007-10-09,67.1,67.22,66.46,66.8,1402200,29.1732526958615,29.2254254279555,28.8949981246938,29.0428208656267,3225133.00045378,0.0,1.0
2007-10-10,66.84,67.19,66.64,66.83,982600,29.0602117763247,29.212382244932,28.9732572228348,29.0558640486502,2260031.15550269,0.0,1.0
2007-10-11,68.1,68.56,67.28,67.74,1845600,29.608025463311,29.8080209363378,29.2515117940024,29.4515072670292,4244976.08446547,0.0,1.0
2007-10-12,68.39,68.95,68.1,68.24,1260200,29.7341095658714,29.9775823156431,29.608025463311,29.668893650754,2898525.60773915,0.0,1.0
2007-10-15,67.23,68.56,66.78,68.05,1651800,29.22977315563,29.8080209363378,29.0341254102777,29.5862868249386,3799225.99497186,0.0,1.0
2007-10-16,67.12,67.75,66.914,66.95,1479000,29.1819481512105,29.4558549947037,29.0923849611159,29.1080367807441,3401776.99876703,0.0,1.0
2007-10-17,66.71,67.92,66.36,67.73,1169900,29.0036913165562,29.5297663651701,28.8515208479489,29.4471595393547,2690830.9065974,0.0,1.0
2007-10-18,66.69,67.5,66.27,66.53,1380300,28.9949958612072,29.3471618028413,28.8123912988784,28.9254322184153,3174761.86030976,0.0,1.0
2007-10-19,65.51,67.04,65.31,66.23,1889800,28.4819639956168,29.1471663298146,28.3950094421269,28.7950003881805,4346638.38557805,0.0,1.0
2007-10-22,65.65,65.83,64.62,64.99,1330500,28.5428321830598,28.6210912812007,28.0950162325868,28.2558821565431,3060219.2676535,0.0,1.0
2007-10-23,65.37,66.11,65.0,65.73,1453900,28.4210958081739,28.7428276560865,28.2602298842176,28.5776140044557,3344045.69202663,0.0,1.0
2007-10-24,66.08,66.24,65.03,65.11,1488800,28.729784473063,28.799348115855,28.2732730672411,28.308054888637,3424317.50896847,0.0,1.0
2007-10-25,67.37,67.65,65.72,66.0,1925900,29.2906413430729,29.4123777179588,28.5732662767812,28.6950026516671,4429670.26499352,0.0,1.0
2007-10-26,68.35,68.44,67.13,67.88,1272700,29.7167186551734,29.7558482042439,29.186295878885,29.5123754544721,2927276.25850629,0.0,1.0
2007-10-29,69.43,69.81,68.37,68.37,1262800,30.1862732440189,30.3514868956497,29.7254141105224,29.7254141105224,2904505.74309872,0.0,1.0
2007-10-30,68.71,69.92,68.71,69.25,1167400,29.8732368514552,30.3993119000691,29.8732368514552,30.108014145878,2685080.77644397,0.0,1.0
2007-10-31,69.7,69.86,68.82,68.96,1427700,30.3036618912302,30.3732255340222,29.9210618558747,29.9819300433176,3283784.32801873,0.0,1.0
2007-11-01,68.75,69.76,68.51,69.1,1688100,29.8906277621532,30.3297482572772,29.7862822979653,30.0427982307605,3882717.88479961,0.0,1.0
2007-11-02,69.15,69.63,68.39,68.87,1418400,30.064536869133,30.2732277975088,29.7341095658714,29.9428004942471,3262393.84384798,0.0,1.0
2007-11-05,69.15,69.74,68.08,68.57,1118000,30.2819232528578,30.540293964632,29.8133526399791,30.0279317056899,2552998.34671842,0.5,1.0
2007-11-06,68.09,69.65,67.62,69.65,2032400,29.8177318045855,30.5008814831749,29.6119110680874,30.5008814831749,4641067.83530458,0.0,1.0
2007-11-07,66.88,67.99,66.85,67.33,2404600,29.287852887218,29.773940158522,29.274715393399,29.4849152945034,5491001.63194913,0.0,1.0
2007-11-08,67.5,67.85,66.7,66.83,2241600,29.5593610928113,29.7126318540332,29.2090279243039,29.2659570641863,5118784.52057603,0.0,1.0
2007-11-09,67.53,68.13,66.62,66.74,1878300,29.5724985866303,29.8352484630108,29.1739946074531,29.2265445827292,4289174.23492058,0.0,1.0
2007-11-12,66.78,67.97,66.55,67.44,2284800,29.2440612411546,29.7651818293094,29.1433404552087,29.5330861051732,5217433.47279271,0.0,1.0
2007-11-13,67.33,67.45,66.31,67.21,1743900,29.4849152945034,29.5374652697795,29.0382405046565,29.4323653192273,3982266.38357984,0.0,1.0
2007-11-14,67.0,67.8,66.92,67.18,1684600,29.3404028624941,29.6907360310015,29.3053695456434,29.4192278254083,3846852.42833798,0.0,1.0
2007-11-15,67.32,67.75,66.6,66.6,1677800,29.4805361298971,29.6688402079698,29.1652362782404,29.1652362782404,3831324.35252609,0.0,1.0
2007-11-16,67.66,68.07,66.79,67.81,1525000,29.6294277265127,29.8089734753728,29.2484404057609,29.6951151956079,3482399.35487084,0.0,1.0
2007-11-19,67.74,68.22,67.17,67.32,1866900,29.6644610433635,29.8746609444679,29.414848660802,29.4805361298971,4263141.87253007,0.0,1.0
2007-11-20,68.37,68.77,67.48,67.71,2458900,29.9403484135631,30.1155149978167,29.5506027635986,29.6513235495444,5614997.88438812,0.0,1.0
2007-11-21,68.18,69.0,67.95,68.12,1592700,29.8571442860425,30.2162357837626,29.7564235000967,29.8308692984045,3636995.0508215,0.0,1.0
2007-11-23,67.87,68.9,67.4,68.9,578500,29.7213901832459,30.1724441376992,29.5155694467478,30.1724441376992,1321028.21429035,0.0,1.0
2007-11-26,67.67,68.67,67.53,67.74,1910800,29.6338068911191,30.0717233517533,29.5724985866303,29.6644610433635,4363389.30313914,0.0,1.0
2007-11-27,67.7,68.28,67.04,68.15,1677700,29.6469443849381,29.900935932106,29.3579195209195,29.8440067922235,3831095.99847003,0.0,1.0
2007-11-28,67.7,68.35,66.96,68.35,2257800,29.6469443849381,29.9315900843504,29.3228862040688,29.9315900843504,5155777.87765729,0.0,1.0
2007-11-29,67.73,68.24,67.52,67.78,1508400,29.6600818787571,29.8834192736806,29.5681194220239,29.6819777017888,3444492.58156536,0.0,1.0
2007-11-30,68.56,69.35,68.06,68.4,2370000,30.0235525410836,30.3695065449846,29.8045943107664,29.9534859073821,5411991.12855336,0.0,1.0
2007-12-03,69.43,69.82,68.1,68.8,1981700,30.4045398618353,30.5753272814827,29.8221109691918,30.1286524916358,4525292.32888364,0.0,1.0
2007-12-04,70.7,71.17,68.88,69.44,2215400,30.9606937668408,31.1665145033389,30.1636858084865,30.4089190264417,5058955.75788909,0.0,1.0
2007-12-05,72.11,72.24,70.81,71.21,1753200,31.5781559763351,31.6350851162176,31.0088645775106,31.1840311617643,4003503.31079315,0.0,1.0
2007-12-06,72.92,73.17,71.15,72.08,1968300,31.9328683094488,32.0423474246074,31.1577561741262,31.5650184825161,4494692.88537198,0.0,1.0
2007-12-07,73.93,74.17,72.7,72.91,2056600,32.3751639346894,32.4802638852416,31.8365266881093,31.9284891448425,4696329.5168704,0.0,1.0
2007-12-10,73.93,74.27,73.36,73.94,1331600,32.3751639346894,32.5240555313051,32.1255515521279,32.3795430992958,3040762.6104564,0.0,1.0
2007-12-11,72.3,74.34,72.24,73.9,1292100,31.6613601038556,32.5547096835495,31.6350851162176,32.3620264408704,2950562.75831384,0.0,1.0
2007-12-12,72.69,73.5,72.18,73.03,829400,31.832147523503,32.1868598566167,31.6088101285795,31.9810391201186,1893968.54093762,0.0,1.0
2007-12-13,73.59,73.79,72.44,72.45,719600,32.2262723380738,32.3138556302006,31.7226684083444,31.7270475729508,1643235.78738692,0.0,1.0
2007-12-14,72.43,73.4,72.41,72.94,1177900,31.7182892437381,32.1430682105533,31.7095309145254,31.9416266386615,2689782.42629663,0.0,1.0
2007-12-17,72.22,72.92,71.99,72.4,1592400,31.6263267870049,31.9328683094488,31.525606001059,31.705151749919,3636309.98865332,0.0,1.0
2007-12-18,73.85,73.98,72.39,72.59,1354300,32.3401306178387,32.3970597577211,31.7007725853127,31.7883558774395,3092598.98118136,0.0,1.0
2007-12-19,73.8,74.85,73.72,74.01,1480000,32.318234794807,32.7780470784729,32.2832014779562,32.4101972515402,3379640.02964514,0.0,1.0
2007-12-20,73.75,74.69,72.84,74.19,1040300,32.2963389717753,32.7079804447715,31.8978349925981,32.4890222144543,2375567.24516205,0.0,1.0
2007-12-21,74.76,74.98,74.07,74.35,1779400,32.7386345970158,32.8349762183554,32.4364722391782,32.5590888481558,4063332.07348011,0.0,1.0
2007-12-24,74.14,74.97,73.41,74.5,1005100,32.4671263914226,32.830597053749,32.1474473751596,32.6247763172509,2295186.61742995,0.0,1.0
2007-12-26,73.53,74.25,73.45,74.15,786000,32.1999973504357,32.5152972020924,32.164964033585,32.471505556029,1794862.88060884,0.0,1.0
2007-12-27,72.77,73.9,72.68,73.6,861500,31.8671808403537,32.3620264408704,31.8277683588966,32.2306515026801,1967270.19293195,0.0,1.0
2007-12-28,73.47,73.84,72.87,72.87,954000,32.1737223627977,32.3357514532323,31.9109724864171,31.9109724864171,2178497.69478477,0.0,1.0
2007-12-31,72.34,73.82,72.3384,73.14,931600,31.678876762281,32.3269931240197,31.678176095944,32.0292099307884,2127346.38622798,0.0,1.0
2008-01-02,71.89,73.29,71.56,72.12,1625600,31.4818143549956,32.0948973998835,31.3373019229863,31.5825351409415,3712123.53526428,0.0,1.0
2008-01-03,72.68,73.62,71.96,72.01,1237300,31.8277683588966,32.2394098318928,31.51246850724,31.5343643302717,2825424.73559455,0.0,1.0
2008-01-04,74.32,75.05,72.33,72.42,3262000,32.5459513543368,32.8656303705998,31.6744975976746,31.7139100791317,7448909.30858273,0.0,1.0
2008-01-07,77.58,77.8,74.49,74.5,3936400,33.9735590160044,34.0699006373439,32.6203971526446,32.6247763172509,8988929.06263184,0.0,1.0
2008-01-08,75.37,78.51,75.23,77.81,4528500,33.0057636380027,34.3808213243943,32.9444553335139,34.0742798019503,10341013.428546,0.0,1.0
2008-01-09,76.09,76.42,74.28,74.63,2258000,33.3210634896594,33.4655759216687,32.5284346959114,32.6817054571334,5156234.58576941,0.0,1.0
2008-01-10,77.84,78.44,75.7,76.12,2910900,34.0874172957693,34.3501671721499,33.150276070012,33.3342009834784,6647158.21776624,0.0,1.0
2008-01-11,76.87,77.93,76.8,77.28,2650500,33.6626383289541,34.1268297772264,33.6319841767097,33.8421840778141,6052524.25579354,0.0,1.0
2008-01-14,76.93,78.47,76.65,77.5,1573200,33.6889133165921,34.3633046659689,33.5662967076146,33.9385256991537,3592466.00989037,0.0,1.0
2008-01-15,76.82,78.25,76.0,76.14,2674300,33.6407425059224,34.2669630446293,33.2816510082023,33.3429593126911,6106872.52113513,0.0,1.0
2008-01-16,75.81,78.04,75.64,77.29,2905700,33.1984468806818,34.1750005878962,33.124001082374,33.8465632424205,6635283.80685127,0.0,1.0
2008-01-17,72.46,75.97,72.36,75.79,2952100,31.7314267375571,33.2685135143833,31.6876350914937,33.1896885514691,6741240.08886176,0.0,1.0
2008-01-18,71.73,73.9,70.8,72.82,4350900,31.4117477212941,32.3620264408704,31.0044854129043,31.8890766633854,9935456.62498854,0.0,1.0
2008-01-22,68.57,70.46,67.6,69.09,4139200,30.0279317056899,30.8555938162886,29.6031527388747,30.2556482652197,9452031.08831564,0.0,1.0
2008-01-23,71.59,71.71,64.44,67.98,3991500,31.3504394168053,31.4029893920814,28.2193367232705,29.7695609939157,9114752.14751931,0.0,1.0
2008-01-24,69.72,72.39,69.43,71.85,2049800,30.5315356354193,31.7007725853127,30.4045398618353,31.4642976965702,4680801.44105851,0.0,1.0
2008-01-25,68.55,70.4,68.3,70.4,2602200,30.0191733764772,30.8293188286506,29.9096942613186,30.8293188286506,5942229.24671796,0.0,1.0
2008-01-28,69.69,69.98,68.54,68.77,2191800,30.5183981416002,30.6453939151842,30.0147942118709,30.1155149978167,5005064.20065961,0.0,1.0
2008-01-29,70.36,71.68,69.64,70.92,2688300,30.8118021702252,31.3898518982624,30.4965023185685,31.0570353881804,6138842.08898312,0.0,1.0
2008-01-30,69.33,71.21,69.15,71.21,2160500,30.3607482157719,31.1840311617643,30.2819232528578,31.1840311617643,4933589.38111373,0.0,1.0
2008-01-31,71.22,71.67,66.88,69.0,2074400,31.1884103263706,31.385472733656,29.287852887218,30.2162357837626,4736976.53884857,0.0,1.0
2008-02-01,72.39,72.39,70.84,71.9,2584000,31.7007725853127,31.7007725853127,31.0220020713296,31.4861935196019,5900668.80851557,0.0,1.0
2008-02-04,73.49,74.15,72.18,72.41,2271000,32.1824806920104,32.471505556029,31.6088101285795,31.7095309145254,5185920.61305682,0.0,1.0
2008-02-05,69.97,72.36,69.97,72.07,2198600,30.8818688039267,31.9367161162231,30.8818688039267,31.8087220908817,4981435.64357217,0.55,1.0
2008-02-06,70.13,71.32,69.825,70.45,1675900,30.9524861972185,31.4777030598263,30.817871791256,31.0937209838021,3797138.17659538,0.0,1.0
2008-02-07,70.47,70.72,69.11,69.8,2265800,31.1025481579636,31.212887834982,30.5023003149832,30.8068378235541,5133692.75048023,0.0,1.0
2008-02-08,69.97,70.72,69.59,69.93,1310900,30.8818688039267,31.212887834982,30.7141524948586,30.8642144556037,2970146.45008586,0.0,1.0
2008-02-11,70.25,70.55,69.5,69.81,1278600,31.0054492421873,31.1378568546095,30.674430211132,30.8112514106348,2896963.34661666,0.0,1.0
2008-02-12,71.16,71.48,70.12,70.25,1988100,31.4070856665345,31.5483204531182,30.9480726101377,31.0054492421873,4504499.31910573,0.0,1.0
2008-02-13,71.31,72.2,70.78,71.49,1680400,31.4732894727456,31.8660987229313,31.2393693574665,31.5527340401989,3807333.96500441,0.0,1.0
2008-02-14,70.91,72.33,70.64,71.77,1244800,31.2967459895161,31.9234753549809,31.1775791383361,31.6763144784596,2820381.64701112,0.0,1.0
2008-02-15,71.38,71.39,70.2,70.89,1009500,31.5041845823108,31.5085981693915,30.9833813067836,31.2879188153546,2287255.19975717,0.0,1.0
2008-02-19,71.34,72.15,70.93,72.06,1191600,31.4865302339878,31.8440307875276,31.3055731636776,31.804308503801,2699844.77070891,0.0,1.0
2008-02-20,71.0,71.08,70.09,70.4,1204600,31.3364682732427,31.3717769698886,30.9348318488955,31.0716530483984,2729299.2705572,0.0,1.0
2008-02-21,69.66,71.17,69.51,71.15,1096600,30.7450476044238,31.4114992536153,30.6788437982127,31.4026720794538,2484600.34874067,0.0,1.0
2008-02-22,70.4,70.51,69.15,69.68,1346500,31.0716530483984,31.1202025062865,30.5199546633061,30.7538747785852,3050806.46505501,0.0,1.0
2008-02-25,71.23,71.32,69.86,70.61,1825200,31.4379807760997,31.4777030598263,30.8333193460385,31.1643383770939,4135411.77869915,0.0,1.0
2008-02-26,71.22,71.31,70.05,71.0,1907700,31.433567189019,31.4732894727456,30.9171775005726,31.3364682732427,4322334.56619787,0.0,1.0
2008-02-27,69.7,71.36,69.53,71.14,1585700,30.7627019527467,31.4953574081493,30.6876709723742,31.3982584923731,3592769.26226344,0.0,1.0
2008-02-28,69.94,70.0,68.8,69.84,1545100,30.8686280426844,30.8951095651689,30.3654791154803,30.8244921718771,3500780.5935065,0.0,1.0
2008-02-29,67.59,69.73,67.3,69.4,2683900,29.8314350787109,30.7759427139889,29.7034410533695,30.6302943403246,6080994.78021622,0.0,1.0
2008-03-03,67.37,67.45,66.16,66.8,2523800,29.7343361629347,29.7696448595806,29.2002921261653,29.4827616993326,5718251.2859308,0.0,1.0
2008-03-04,69.44,71.06,67.0,67.09,4665200,30.6479486886475,31.3629497957272,29.5710334409474,29.610755724674,10570087.1301705,0.0,1.0
2008-03-05,70.44,70.53,68.89,69.44,2304800,31.0893073967214,31.129029680448,30.4052013992069,30.6479486886475,5222056.25002508,0.0,1.0
2008-03-06,68.89,70.51,68.72,70.44,1886500,30.4052013992069,31.1202025062865,30.3301704188344,31.0893073967214,4274301.0741376,0.0,1.0
2008-03-07,68.42,68.94,67.63,68.48,1964800,30.1977628064122,30.4272693346106,29.8490894270339,30.2242443288966,4451707.79245457,0.0,1.0
2008-03-10,67.75,68.62,66.5,68.62,2953600,29.9020524720027,30.286034548027,29.3503540869104,30.286034548027,6692062.36553025,0.0,1.0
2008-03-11,69.97,70.08,68.48,68.76,2012900,30.8818688039267,30.9304182618148,30.2242443288966,30.3478247671573,4560689.44189322,0.0,1.0
2008-03-12,69.31,71.08,69.27,70.4,1503300,30.5905720565979,31.3717769698886,30.572917708275,31.0716530483984,3406073.04784047,0.0,1.0
2008-03-13,68.24,68.84,67.84,68.49,3014400,30.1183182389589,30.3831334638032,29.9417747557294,30.2286579159774,6829818.79558991,0.0,1.0
2008-03-14,67.73,68.95,66.78,68.46,3198000,29.8932252978413,30.4316829216913,29.4739345251711,30.2154171547352,7245806.96267798,0.0,1.0
2008-03-17,68.19,68.73,66.92,67.08,2518700,30.0962503035552,30.3345840059151,29.5357247443014,29.6063421375933,5706696.05906725,0.0,1.0
2008-03-18,70.07,70.08,68.27,69.35,2667100,30.926004674734,30.9304182618148,30.1315590002011,30.6082264049209,6042930.50348921,0.0,1.0
2008-03-19,68.68,71.31,68.68,70.82,1709700,30.3125160705114,31.4732894727456,30.3125160705114,31.2570237057894,3873719.87620093,0.0,1.0
2008-03-20,69.52,69.82,67.66,69.09,1719600,30.6832573852934,30.8156649977156,29.8623301882761,30.4934731408217,3896150.61070078,0.0,1.0
2008-03-24,68.91,70.13,68.34,69.67,1612400,30.4140285733684,30.9524861972185,30.1624541097663,30.7494611915045,3653264.2734903,0.0,1.0
2008-03-25,68.6,69.52,68.31,68.8,1634700,30.2772073738655,30.6832573852934,30.1492133485241,30.3654791154803,3703790.0693839,0.0,1.0
2008-03-26,68.12,68.69,67.88,68.2544,1993500,30.0653551939901,30.3169296575921,29.9594291040523,30.1246738043552,4516734.26519655,0.0,1.0
2008-03-27,68.35,69.03,68.31,68.54,1486000,30.166867696847,30.4669916183373,30.1492133485241,30.2507258513811,3366875.90573468,0.0,1.0
2008-03-28,67.88,69.28,67.74,68.55,1330500,29.9594291040523,30.5773312953557,29.897638884922,30.2551394384618,3014554.77293404,0.0,1.0
2008-03-31,68.62,68.94,67.5,68.11,1815300,30.286034548027,30.4272693346106,29.7917127949843,30.0609416069093,4112981.04419929,0.0,1.0
2008-04-01,71.22,71.72,69.2,69.96,2969000,31.433567189019,31.6542465430559,30.5420225987098,30.8774552168459,6726954.61919666,0.0,1.0
2008-04-02,71.94,72.53,71.0,71.105,2224000,31.7513454588321,32.0117470965957,31.3364682732427,31.3828109375905,5038985.20481422,0.0,1.0
2008-04-03,71.82,72.4,71.47,72.01,2176800,31.6983824138633,31.9543704645461,31.5439068660374,31.7822405683973,4932042.71305736,0.0,1.0
2008-04-04,72.21,73.0,71.69,71.87,1666800,31.8705123100121,32.2191856893904,31.6410057818137,31.720450349267,3776520.02670158,0.0,1.0
2008-04-07,72.28,72.7225,71.73,72.32,777400,31.9014074195772,32.0967086478999,31.6586601301366,31.9190617679002,1761379.09092742,0.0,1.0
2008-04-08,72.91,73.1,71.72,71.79,1533100,32.1794634056638,32.2633215601978,31.6542465430559,31.6851416526211,3473591.82441576,0.0,1.0
2008-04-09,72.84,73.6,72.48,72.9,1443200,32.1485682960986,32.4840009142347,31.989679161192,32.175049818583,3269902.62931109,0.0,1.0
2008-04-10,73.65,74.11,72.39,72.98,3344800,32.5060688496384,32.7090938553524,31.9499568774654,32.2103585152289,7578416.23788785,0.0,1.0
2008-04-11,74.96,75.39,73.25,73.26,2512400,33.0842487572151,33.2740330016869,32.3295253664089,32.3339389534896,5692421.95529462,0.0,1.0
2008-04-14,74.5,74.96,73.93,74.92,1597400,32.8812237515012,33.0842487572151,32.6296492878991,33.0665944088922,3619278.31212689,0.0,1.0
2008-04-15,74.2,74.92,73.77,74.92,1569800,32.748816139079,33.0665944088922,32.5590318946073,33.0665944088922,3556744.14321823,0.0,1.0
2008-04-16,75.4,75.65,73.54,74.71,1844400,33.2784465887676,33.3887862657861,32.4575193917503,32.9739090801967,4178913.80924431,0.0,1.0
2008-04-17,75.42,76.05,75.03,75.03,1213100,33.2872737629291,33.5653297490156,33.1151438667803,33.1151438667803,2748557.98199646,0.0,1.0
2008-04-18,75.77,76.75,75.13,76.17,1417700,33.4417493107549,33.8742808446673,33.1592797375877,33.6182927939845,3212126.49499331,0.0,1.0
2008-04-21,76.16,76.47,75.21,75.21,1440800,33.6138792069037,33.7507004064066,33.1945884342336,33.1945884342336,3264464.87549295,0.0,1.0
2008-04-22,76.68,77.22,75.51,75.98,2157800,33.8433857351021,34.081719437462,33.3269960466557,33.5344346394504,4888993.82866372,0.0,1.0
2008-04-23,77.51,77.65,76.35,76.83,2070400,34.2097134628034,34.2715036819338,33.6977373614378,33.9095895413132,4690968.96045295,0.0,1.0
2008-04-24,76.73,78.35,76.64,78.0,1223100,33.8654536705058,34.5804547775854,33.8257313867792,34.4259792297596,2771215.28957206,0.0,1.0
2008-04-25,76.9,77.75,76.61,76.61,1480000,33.9404846508784,34.3156395527411,33.812490625537,33.812490625537,3353281.52118931,0.0,1.0
2008-04-28,76.26,77.37,76.1,76.88,1304300,33.6580150777111,34.1479232436731,33.5873976844193,33.9316574767169,2955192.62708596,0.0,1.0
2008-04-29,75.87,76.67,75.73,76.23,1201100,33.4858851815623,33.8389721480214,33.424094962432,33.6447743164689,2721369.21290573,0.0,1.0
2008-04-30,75.64,77.14,75.59,75.79,1696400,33.3843726787053,34.0464107408161,33.3623047433016,33.4505764849164,3843585.65712538,0.0,1.0
2008-05-01,76.71,77.3,75.7,77.3,1793000,33.8566264963443,34.1170281341079,33.4108542011898,34.1170281341079,4062455.24830571,0.0,1.0
2008-05-02,79.02,79.02,76.86,76.86,2770500,34.8761651119949,34.8761651119949,33.9228303025554,33.9228303025554,6277207.06382095,0.0,1.0
2008-05-05,77.19,78.45,76.8,76.9,1614900,34.3112259656604,34.8713003887299,34.1378695966151,34.1823199476524,3633042.17473189,0.55,1.0
2008-05-06,76.79,77.21,75.98,76.51,1249000,34.1334245615114,34.3201160358679,33.7733767181096,34.008963578607,2809876.57207265,0.0,1.0
2008-05-07,75.61,76.79,75.4,76.79,1394000,33.6089104192717,34.1334245615114,33.5155646820935,34.1334245615114,3136083.21975122,0.0,1.0
2008-05-08,75.91,76.43,75.03,76.04,1432300,33.7422614723835,33.9734032977772,33.3510983832556,33.8000469287319,3222246.76875873,0.0,1.0
2008-05-09,75.99,76.34,74.69,75.63,1263400,33.7778217532133,33.9333979818437,33.1999671897289,33.6178004894792,2842272.26673866,0.0,1.0
2008-05-12,76.47,76.47,75.64,76.39,769800,33.9911834381921,33.9911834381921,33.6222455245829,33.9556231573623,1731819.84402044,0.0,1.0
2008-05-13,75.95,76.97,75.45,76.87,1425600,33.7600416127984,34.2134351933784,33.5377898576121,34.1689848423412,3207173.77193496,0.0,1.0
2008-05-14,77.01,77.15,75.67,76.14,1751900,34.2312153337933,34.2934458252455,33.6355806298941,33.8444972797692,3941251.21426268,0.0,1.0
2008-05-15,76.33,76.96,75.75,76.74,1295000,33.92895294674,34.2089901582747,33.6711409107239,34.1111993859927,2913362.8189224,0.0,1.0
2008-05-16,76.82,76.94,75.88,76.52,1008500,34.1467596668225,34.2001000880673,33.7289263670723,34.0134086137108,2268823.47712992,0.0,1.0
2008-05-19,78.03,78.5,76.61,76.78,1631400,34.6846089143734,34.8935255642485,34.0534139296443,34.1289795264076,3670162.24153669,0.0,1.0
2008-05-20,78.84,79.44,78.11,78.9,1504000,35.0446567577752,35.3113588639987,34.7201691952032,35.0713269683975,3383550.33178324,0.0,1.0
2008-05-21,78.72,80.39,78.43,79.14,1757500,34.9913163365305,35.7336371988527,34.8624103185224,35.178007810887,3953849.53996612,0.0,1.0
2008-05-22,78.88,79.26,78.14,78.55,910300,35.0624368981901,35.2313482321317,34.7335043005144,34.9157507397671,2047902.83711588,0.0,1.0
2008-05-23,77.76,79.16,77.7,78.66,1080800,34.5645929665728,35.1868978810944,34.5379227559504,34.9646461259081,2431476.86076551,0.0,1.0
2008-05-27,78.05,78.58,77.54,77.86,1458500,34.6934989845808,34.9290858450783,34.4668021942908,34.60904331761,3281188.93544273,0.0,1.0
2008-05-28,78.85,79.09,78.05,78.18,1125900,35.0491017928789,35.1557826353683,34.6934989845808,34.7512844409293,2532938.37669864,0.0,1.0
2008-05-29,79.7,79.98,78.55,78.86,1288600,35.4269297766956,35.5513907595999,34.9157507397671,35.0535468279826,2898964.73240418,0.0,1.0
2008-05-30,78.71,80.06,78.38,79.39,1225800,34.9868713014267,35.5869510404297,34.8401851430038,35.2891336884801,2757683.50844408,0.0,1.0
2008-06-02,78.06,78.42,77.28,78.42,1083900,34.6979440196846,34.8579652834187,34.3512312815939,34.8579652834187,2438450.93392277,0.0,1.0
2008-06-03,77.76,78.885,77.38,78.18,1109400,34.5645929665728,35.0646594157419,34.3956816326312,34.7512844409293,2495818.30989383,0.0,1.0
2008-06-04,78.54,78.87,77.44,77.79,1010600,34.9113057046634,35.0579918630864,34.4223518432536,34.577928071884,2273547.84926871,0.0,1.0
2008-06-05,78.95,79.255,77.6,78.38,1503300,35.0935521439162,35.2291257145798,34.4934724049132,34.8401851430038,3381975.54107031,0.0,1.0
2008-06-06,76.83,79.1,76.58,78.58,1856600,34.1512047019263,35.1602276704721,34.0400788243331,34.9290858450783,4176794.91089678,0.0,1.0
2008-06-09,77.9,78.13,76.88,77.37,945600,34.626823458025,34.7290592654106,34.1734298774449,34.3912365975275,2127317.28306797,0.0,1.0
2008-06-10,78.57,78.685,76.97,77.49,1270400,34.9246408099746,34.9757587136674,34.2134351933784,34.4445770187722,2858020.17386797,0.0,1.0
2008-06-11,77.52,78.93,77.48,78.27,1619700,34.4579121240834,35.0846620737087,34.4401319836685,34.7912897568628,3643840.73962055,0.0,1.0
2008-06-12,78.23,78.62,77.68,78.05,1636100,34.7735096164479,34.9468659854932,34.529032685743,34.6934989845808,3680735.83632351,0.0,1.0
2008-06-13,79.79,80.0,78.45,78.84,1977100,35.4669350926292,35.5602808298074,34.8713003887299,35.0446567577752,4447883.88362276,0.0,1.0
2008-06-16,79.76,79.97,77.6,78.99,1242400,35.453599987318,35.5469457244962,34.4934724049132,35.1113322843311,2795028.54535073,0.0,1.0
2008-06-17,79.61,80.0,79.37,79.8,908000,35.3869244607621,35.5602808298074,35.2802436182727,35.4713801277329,2042728.52477339,0.0,1.0
2008-06-18,79.54,79.99,79.02,79.45,1574700,35.355809215036,35.5558357947037,35.1246673896422,35.3158038991025,3542604.19378927,0.0,1.0
2008-06-19,81.58,81.64,79.63,79.78,2614300,36.2625963761961,36.2892665868184,35.3958145309695,35.4624900575254,5881393.3725937,0.0,1.0
2008-06-20,80.94,82.25,80.94,81.19,2759600,35.9781141295576,36.5604137281457,35.9781141295576,36.0892400071508,6208274.93057782,0.0,1.0
2008-06-23,81.8,82.64,81.12,81.12,2014200,36.3603871484781,36.733770097191,36.0581247614247,36.0581247614247,4531347.79140811,0.0,1.0
2008-06-24,82.3,83.0,81.55,81.66,1974700,36.5826389036644,36.8937913609252,36.2492612708849,36.2981566570259,4442484.60117843,0.0,1.0
2008-06-25,82.52,83.49,81.87,82.7,1743100,36.6804296759463,37.1115980810077,36.3915023942041,36.7604403078134,3921453.84530011,0.0,1.0
2008-06-26,80.1,82.48,80.08,81.77,1752900,35.6047311808446,36.6626495355314,35.5958411106372,36.3470520431669,3943500.91528115,0.0,1.0
2008-06-27,80.01,81.02,79.84,80.42,1904000,35.5647258649111,36.0136744103874,35.4891602681478,35.7469723041639,4283430.7391724,0.0,1.0
2008-06-30,82.33,82.93,79.5,79.97,2336400,36.5959740089755,36.8626761151991,35.3380290746211,35.5469457244962,5256201.45956009,0.0,1.0
2008-07-01,82.63,83.18,81.02,81.79,1951000,36.7293250620873,36.9738019927922,36.0136744103874,36.3559421133743,4389166.68704063,0.0,1.0
2008-07-02,81.57,83.049,81.54,82.6,1904200,36.2581513410924,36.9155720329334,36.2448162357812,36.7159899567761,4283880.67937609,0.0,1.0
2008-07-03,81.79,83.12,81.49,82.08,966800,36.3559421133743,36.9471317821699,36.2225910602626,36.4848481313824,2175010.9446596,0.0,1.0
2008-07-07,81.0,82.68,79.822,81.88,1946300,36.00478434018,36.7515502376059,35.4811592049611,36.3959474293079,4378593.0922538,0.0,1.0
2008-07-08,81.05,82.5,80.01,81.2,2973600,36.0270095156986,36.6715396057389,35.5647258649111,36.0936850422545,6689710.94853101,0.0,1.0
2008-07-09,82.7,83.09,80.65,81.32,2111900,36.7604403078134,36.9337966768587,35.8492081115496,36.1470254634992,4751143.58091292,0.0,1.0
2008-07-10,82.88,82.91,81.77,82.45,1563800,36.8404509396805,36.8537860449916,36.3470520431669,36.6493144302202,3518082.45268792,0.0,1.0
2008-07-11,83.21,84.0,81.76,82.1,2653000,36.9871370981034,37.3382948712978,36.3426070080632,36.4937382015898,5968456.8020086,0.0,1.0
2008-07-14,82.41,83.94,82.11,83.35,1673500,36.6315342898053,37.3116246606754,36.4981832366936,37.0493675895556,3764874.6544144,0.0,1.0
2008-07-15,81.96,83.08,81.24,81.94,1887000,36.4315077101377,36.929351641755,36.1114651826694,36.4226176399302,4245185.82185836,0.0,1.0
2008-07-16,79.0,82.42,78.86,81.64,2700800,35.1157773194348,36.6359793249091,35.0535468279826,36.2892665868184,6075992.51069161,0.0,1.0
2008-07-17,76.99,78.98,76.22,78.98,2642800,34.2223252635859,35.1068872492273,33.880057560599,35.1068872492273,5945509.85162018,0.0,1.0
2008-07-18,76.69,79.05,75.43,76.63,3021300,34.0889742104741,35.1380024949534,33.5288997874046,34.0623039998517,6797021.68711217,0.0,1.0
2008-07-21,77.73,77.98,75.93,77.06,1230300,34.5512578612616,34.6623837388548,33.7511515425909,34.253440509312,2767807.16302721,0.0,1.0
2008-07-22,77.38,79.0,77.09,77.09,2053900,34.3956816326312,35.1157773194348,34.2667756146231,34.2667756146231,4620660.92184149,0.0,1.0
2008-07-23,73.91,77.97,73.46,77.72,3576000,32.8532544516383,34.657938703751,32.6532278719706,34.5468128261579,8044930.84205909,0.0,1.0
2008-07-24,73.53,74.8,72.72,73.65,2476200,32.6843431176967,33.2488625758699,32.3242952742949,32.7376835389414,5570709.6619426,0.0,1.0
2008-07-25,72.22,74.07,72.12,73.66,2009300,32.1020435191086,32.9243750132979,32.0575931680714,32.7421285740452,4520324.2564176,0.0,1.0
2008-07-28,72.35,72.95,70.1,72.18,3180000,32.1598289754571,32.4265310816806,31.1596960771187,32.0842633786937,7154049.23874381,0.0,1.0
2008-07-29,72.88,73.15,71.97,72.71,1605200,32.3954158359545,32.5154317837551,31.9909176415155,32.3198502391912,3611220.0748527,0.0,1.0
2008-07-30,73.99,74.67,72.49,73.05,1952700,32.8888147324681,33.1910771195215,32.2220594669092,32.4709814327179,4392991.17877203,0.0,1.0
2008-07-31,73.55,74.52,73.38,74.09,1595900,32.6932331879042,33.1244015929656,32.6176675911408,32.9332650835054,3590297.8553809,0.0,1.0
2008-08-01,71.49,74.9,71.28,73.9,3209900,31.7775559565366,33.2933129269072,31.6842102193584,32.8488094165346,7221315.29919617,0.0,1.0
2008-08-04,68.95,72.18,68.77,71.53,2778300,30.6485170401902,32.0842633786937,30.5685064083232,31.7953360969515,6250344.33962327,0.0,1.0
2008-08-05,68.43,69.24,67.18,68.99,3011200,30.6618521455014,31.0247938412176,30.1017569360629,30.9127747993299,6720286.0095401,0.55,1.0
2008-08-06,68.94,69.91,68.07,68.1,2226800,30.8903709909523,31.3250048734766,30.5005447251831,30.5139870102097,4969690.78309109,0.0,1.0
2008-08-07,68.86,70.55,67.57,68.51,2281200,30.8545248975483,31.6117736207091,30.2765066414077,30.6976982389055,5091098.71312528,0.0,1.0
2008-08-08,69.76,71.2,68.65,69.22,1391900,31.257793448344,31.9030231296171,30.7604289023626,31.0158323178666,3106391.50394489,0.0,1.0
2008-08-11,70.37,70.73,69.29,69.76,1526000,31.53111991055,31.6924273308683,31.0471976495951,31.257793448344,3405670.97853287,0.0,1.0
2008-08-12,68.27,70.74,68.0,70.74,1873500,30.5901599586933,31.6969080925438,30.4691793934546,31.6969080925438,4181208.76689471,0.0,1.0
2008-08-13,70.06,70.18,68.09,68.16,1532900,31.3922162986092,31.4459854387153,30.5095062485341,30.5408715802627,3421070.14612912,0.0,1.0
2008-08-14,70.34,70.54,69.03,69.58,2225200,31.5176776255235,31.6072928590336,30.9306978460319,31.1771397381848,4966119.96161948,0.0,1.0
2008-08-15,71.51,71.71,70.31,70.6,1805900,32.0419267415579,32.1315419750681,31.5042353404969,31.6341774290867,4030341.55971986,0.0,1.0
2008-08-18,71.59,72.02,70.95,71.73,1447400,32.077772834962,32.2704455870088,31.7910040877294,32.1405034984191,3230254.37374081,0.0,1.0
2008-08-19,72.0,72.26,71.03,71.03,1485700,32.2614840636578,32.377983867221,31.8268501811335,31.8268501811335,3315730.91271709,0.0,1.0
2008-08-20,72.58,72.64,71.6,72.16,1947100,32.5213682408372,32.5482528108903,32.0822535966375,32.3331762504659,4345466.55458805,0.0,1.0
2008-08-21,73.39,73.699,71.75,71.75,1084800,32.8843099365534,33.0227654723266,32.1494650217701,32.1494650217701,2421016.9577408,0.0,1.0
2008-08-22,73.63,73.99,72.94,73.81,1182800,32.9918482167656,33.1531556370839,32.6826756611555,33.0725019269247,2639729.77287594,0.0,1.0
2008-08-25,73.39,74.15,72.95,74.0,1131600,32.8843099365534,33.224847823892,32.6871564228311,33.1576363987594,2525463.48578493,0.0,1.0
2008-08-26,73.4,73.89,72.81,72.81,1639100,32.8887906982289,33.1083480203288,32.6244257593739,32.6244257593739,3658083.42130618,0.0,1.0
2008-08-27,73.65,73.95,73.18,73.58,1145300,33.0008097401166,33.1352325903819,32.7902139413677,32.9694444083881,2556038.64463545,0.0,1.0
2008-08-28,74.17,74.3,73.34,73.94,923500,33.233809347243,33.2920592490246,32.8619061281759,33.1307518287063,2061033.51813572,0.0,1.0
2008-08-29,72.64,74.14,72.39,73.96,1199300,32.5482528108903,33.2203670622165,32.4362337690026,33.1397133520574,2676553.86930175,0.0,1.0
2008-09-02,71.27,73.55,71.18,73.05,1836200,31.9343884613457,32.9560021233615,31.8940616062661,32.7319640395861,4097963.99133818,0.0,1.0
2008-09-03,69.08,71.53,68.91,71.27,1849200,30.9531016544094,32.0508882649089,30.8769287059258,31.9343884613457,4126976.91579488,0.0,1.0
2008-09-04,68.72,69.51,68.29,68.73,2074600,30.7917942340912,31.1457744064563,30.5991214820443,30.7962749957667,4630016.39060569,0.0,1.0
2008-09-05,68.7,68.83,67.3,68.56,2132800,30.7828327107401,30.8410826125217,30.155526076169,30.720102047283,4759905.02163494,0.0,1.0
2008-09-08,70.51,72.64,69.51,69.51,2605800,31.5938505740071,32.5482528108903,31.1457744064563,31.1457744064563,5815529.11917493,0.0,1.0
2008-09-09,67.16,70.65,66.96,70.34,4457000,30.0927954127119,31.6565812374642,30.0031801792017,31.5176776255235,9946969.56180931,0.0,1.0
2008-09-10,66.62,67.97,66.12,67.52,1972300,29.8508342822345,30.455737108428,29.6267961984591,30.2541028330302,4401706.99276564,0.0,1.0
2008-09-11,68.3,68.43,65.39,66.38,1792600,30.6036022437198,30.6618521455014,29.299700596147,29.7432960020223,4000659.10623724,0.0,1.0
2008-09-12,69.42,69.7,67.35,67.83,2000300,31.1054475513767,31.2309088782909,30.1779298845466,30.3930064449709,4464196.36851855,0.0,1.0
2008-09-15,67.03,69.01,66.91,68.02,1903300,30.0345455109303,30.9217363226809,29.9807763708242,30.4781409168056,4247715.31680315,0.0,1.0
2008-09-16,67.52,68.5,64.31,67.03,3088600,30.2541028330302,30.69321747723,28.8157783351921,30.0345455109303,6893024.49822845,0.0,1.0
2008-09-17,63.08,67.01,63.08,66.46,3549100,28.2646446491046,30.0255839875793,28.2646446491046,29.7791420954263,7920751.55302164,0.0,1.0
2008-09-18,66.58,68.28,63.03,63.71,3611500,29.8329112355324,30.5946407203688,28.2422408407271,28.5469326346616,8060013.59041381,0.0,1.0
2008-09-19,68.93,72.1,66.96,68.18,2666200,30.8858902292768,32.3062916804129,30.0031801792017,30.5498331036137,5950327.62972762,0.0,1.0
2008-09-22,65.87,69.17,65.68,69.17,1820100,29.5147771565714,30.993428509489,29.4296426847367,30.993428509489,4062032.60028026,0.0,1.0
2008-09-23,66.18,67.54,65.57,65.89,1357800,29.6536807685121,30.2630643563812,29.3803543063061,29.5237386799224,3030288.37133154,0.0,1.0
2008-09-24,66.52,66.71,64.96,66.2,1348100,29.8060266654794,29.891161137314,29.1070278441001,29.6626422918631,3008640.26616,0.0,1.0
2008-09-25,68.98,69.2,66.8,66.8,1633000,30.9082940376544,31.0068707945155,29.9314879923936,29.9314879923936,3644469.66444572,0.0,1.0
2008-09-26,68.64,68.98,67.54,68.24,1057600,30.7559481406871,30.9082940376544,30.2630643563812,30.5767176736668,2360312.9927237,0.0,1.0
2008-09-29,66.79,68.5,65.58,67.89,2463600,29.9270072307181,30.69321747723,29.3848350679816,30.419891015024,5498172.36088701,0.0,1.0
2008-09-30,66.99,68.07,65.73,68.07,2755500,30.0166224642283,30.5005447251831,29.4520464931143,30.5005447251831,6149624.10311095,0.0,1.0
2008-10-01,64.99,66.69,64.77,66.68,2257200,29.1204701291267,29.882199613963,29.0218933722655,29.8777188522875,5037536.39105136,0.0,1.0
2008-10-02,61.71,64.74,60.78,64.54,4226300,27.65078029956,29.008451087239,27.2340694637378,28.9188358537288,9432101.74087384,0.0,1.0
2008-10-03,61.01,64.0,60.47,62.49,2137400,27.3371269822745,28.6768747232514,27.095165851797,28.0002797102497,4770171.13336576,0.0,1.0
2008-10-06,56.66,61.01,56.04,59.97,3024800,25.3879956534285,27.3371269822745,25.110188429547,26.8711277680216,6750637.99204863,0.0,1.0
2008-10-07,54.5,58.845,54.28,57.13,3057900,24.4201511315187,26.367042079527,24.3215743746576,25.5985914521774,6824509.36124225,0.0,1.0
2008-10-08,53.0,55.36,52.36,53.64,3827200,23.7480368801925,24.8054966356124,23.46126813296,24.0348056274251,8541404.96005309,0.0,1.0
2008-10-09,50.62,54.38,50.21,52.84,2571200,22.6816156014216,24.3663819914126,22.4979043727258,23.6763446933844,5738310.10485172,0.0,1.0
2008-10-10,45.45,49.32,41.2,48.96,4889500,20.365061815184,22.0991165836056,18.4607381030931,21.9378091632873,10912207.2408496,0.0,1.0
2008-10-13,53.49,53.62,45.01,46.98,3209000,23.9675942022924,24.025844104074,20.1679083014616,21.0506183515367,7161728.81396592,0.0,1.0
2008-10-14,53.63,58.73,51.71,55.31,4147700,24.0303248657495,26.3155133202586,23.170018624052,24.7830928272349,9256685.13608179,0.0,1.0
2008-10-15,48.17,52.45,48.04,52.45,2872000,21.5838289909222,23.5015949880396,21.5255790891406,23.5015949880396,6409624.54151139,0.0,1.0
2008-10-16,49.21,49.4,46.15,48.11,3465200,22.049828205175,22.1349626770096,20.6787151324695,21.5569444208691,7733506.60210491,0.0,1.0
2008-10-17,49.99,53.22,46.93,48.31,2544400,22.3993276158646,23.8466136370537,21.0282145431592,21.6465596543793,5678498.84520252,0.0,1.0
2008-10-20,54.77,54.92,49.02,50.5,2343600,24.5411316967575,24.6083431218901,21.9646937333403,22.6278464613155,5230360.75051744,0.0,1.0
2008-10-21,53.3,54.85,52.35,54.21,2204600,23.8824597304578,24.5769777901615,23.4567873712845,24.290209042929,4920145.63517271,0.0,1.0
2008-10-22,49.33,52.29,47.46,52.06,2164700,22.1035973452811,23.4299028012315,21.2656949119611,23.3268452826948,4831098.27472484,0.0,1.0
2008-10-23,51.55,53.87,47.75,50.1,2632600,23.0983264372439,24.1378631459617,21.3956370005508,22.4486159942952,5875340.37882413,0.0,1.0
2008-10-24,49.18,51.0,45.79,48.28,2636800,22.0363859201485,22.8518845450909,20.5174077121513,21.6331173693527,5884713.78518706,0.0,1.0
2008-10-27,46.28,48.74,46.21,48.71,3747700,20.7369650342511,21.8392324064261,20.7055997025226,21.8257901213996,8363979.76818327,0.0,1.0
2008-10-28,52.51,52.59,46.56,47.43,2162900,23.5284795580926,23.5643256514967,20.8624263611654,21.2522526269346,4827081.1005693,0.0,1.0
2008-10-29,51.67,54.36,51.38,52.6,2245300,23.15209557735,24.3574204680616,23.0221534887602,23.5688064131722,5010978.40635638,0.0,1.0
2008-10-30,54.81,55.48,53.11,53.11,2453100,24.5590547434595,24.8592657757185,23.7973252586231,23.7973252586231,5474738.84497967,0.0,1.0
2008-10-31,52.16,54.93,51.39,54.42,3166100,23.3716528994499,24.6128238835656,23.0266342504357,24.3843050381147,7065986.16325878,0.0,1.0
2008-11-03,53.21,54.23,51.94,52.35,2174100,23.8421328753782,24.29917056628,23.2730761425887,23.4567873712845,4852076.85087045,0.0,1.0
2008-11-04,57.16,58.15,54.5,54.61,3024800,25.6120337372039,26.0556291430792,24.4201511315187,24.4694395099493,6750637.99204863,0.0,1.0
2008-11-05,53.34,57.5,52.46,56.37,2987500,24.1468246693128,26.0300415914039,23.7484518588704,25.5184946870859,6599345.96711242,0.55,1.0
2008-11-06,53.43,54.26,51.7,53.34,2867300,24.187567343108,24.5633053347752,23.4044026134884,24.1468246693128,6333825.83815948,0.0,1.0
2008-11-07,54.74,54.92,52.74,53.71,2514000,24.7805995950165,24.862084942607,23.8752068440111,24.3143223282487,5553391.04981444,0.0,1.0
2008-11-10,52.98,56.25,52.05,55.71,1490600,23.9838539741318,25.4641711220255,23.5628463449143,25.2197150792541,3292714.67734821,0.0,1.0
2008-11-11,53.05,54.36,51.05,52.01,1451500,24.015542720417,24.6085749723255,23.1101499694116,23.5447384898942,3206343.32092508,0.0,1.0
2008-11-12,52.14,53.39,51.62,52.95,2219200,23.6035890187095,24.1694594880879,23.3681869034481,23.9702730828667,4902181.94818943,0.0,1.0
2008-11-13,55.67,55.67,51.55,52.55,4538100,25.201607224234,25.201607224234,23.336498157163,23.7891945326656,10024599.8103273,0.0,1.0
2008-11-14,52.75,55.52,51.96,54.09,2538900,23.8797338077662,25.1337027679086,23.5221036711191,24.4863469509398,5608394.80364911,0.0,1.0
2008-11-17,53.58,55.65,51.81,52.09,2246500,24.2554717994334,25.1925532967239,23.4541992147937,23.5809541999344,4962487.26865877,0.0,1.0
2008-11-18,54.0,55.11,52.18,53.2,2719700,24.4456042771445,24.9480972539525,23.6216968737296,24.0834471767424,6007779.49012742,0.0,1.0
2008-11-19,53.12,56.4,53.04,53.72,2438000,24.0472314667022,25.5320755783509,24.0110157566619,24.3188492920038,5385508.10638329,0.0,1.0
2008-11-20,51.31,55.74,50.41,52.61,3037000,23.2278510270423,25.2332959705192,22.8204242890899,23.8163563151958,6708690.77895246,0.0,1.0
2008-11-21,56.82,56.88,50.7,52.44,5130800,25.7222080560621,25.7493698385922,22.9517062379857,23.7393979313603,11333865.8704805,0.0,1.0
2008-11-24,56.27,58.02,55.41,57.78,3138500,25.4732250495356,26.2654437066653,25.0839061666033,26.1567965765446,6932902.86787694,0.0,1.0
2008-11-25,57.48,59.0,55.88,57.46,3608100,26.0209876638938,26.7090861546579,25.2966734630896,26.0119337363838,7970242.7393936,0.0,1.0
2008-11-26,57.49,57.87,55.74,56.71,1936400,26.0255146276489,26.1975392503399,25.2332959705192,25.6724114547568,4277480.67973774,0.0,1.0
2008-11-28,58.58,59.0,57.27,57.65,818700,26.5189536769468,26.7090861546579,25.9259214250383,26.0979460477293,1808496.91825103,0.0,1.0
2008-12-01,54.88,58.31,54.88,56.98,2413400,24.8439770875869,26.3967256555611,24.8439770875869,25.7946394761425,5331167.04837795,0.0,1.0
2008-12-02,56.0,56.29,54.27,55.81,2442400,25.3509970281499,25.4822789770456,24.5678322985302,25.2649847168044,5395227.64521351,0.0,1.0
2008-12-03,56.96,57.18,54.77,54.8,2245500,25.7855855486324,25.885178751243,24.7941804862816,24.8077613775467,4960278.282561,0.0,1.0
2008-12-04,53.85,57.32,53.0,56.4,2036900,24.3776998208191,25.9485562438134,23.9929079016418,25.5320755783509,4499483.78256446,0.0,1.0
2008-12-05,54.59,54.92,51.21,53.06,2483300,24.7126951386911,24.862084942607,23.1825813894921,24.020069684172,5485575.17661265,0.0,1.0
2008-12-08,55.84,56.82,54.88,55.89,1604400,25.2785656080694,25.7222080560621,24.8439770875869,25.3012004268446,3544097.29527538,0.0,1.0
2008-12-09,54.27,56.18,53.9875,55.45,1392000,24.5678322985302,25.4324823757403,24.4399455724507,25.1020140216234,3074908.64810729,0.0,1.0
2008-12-10,54.85,56.1,54.21,54.65,1632500,24.8303961963218,25.3962666657001,24.5406705160001,24.7398569212213,3606169.80462294,0.0,1.0
2008-12-11,54.67,56.43,54.29,54.61,1397200,24.7489108487313,25.545656469616,24.5768862260403,24.7217490662011,3086395.37581573,0.0,1.0
2008-12-12,54.13,54.13,52.66,53.07,696700,24.5044548059599,24.5044548059599,23.8389911339709,24.024596647927,1539000.61432208,0.0,1.0
2008-12-15,53.09,54.67,52.44,54.6,652200,24.0336505754371,24.7489108487313,23.7393979313603,24.7172221024461,1440700.73297095,0.0,1.0
2008-12-16,54.11,54.51,52.65,53.47,3698900,24.4954008784498,24.6764794286509,23.8344641702159,24.2056751981281,8170818.67707186,0.0,1.0
2008-12-17,52.49,53.6,51.57,53.59,2531300,23.7620327501355,24.2645257269434,23.345552084673,24.2599987631884,5591606.509306,0.0,1.0
2008-12-18,52.42,54.21,51.84,52.84,3000800,23.7303440038503,24.5406705160001,23.4677801060587,23.9204764815614,6628725.48221288,0.0,1.0
2008-12-19,49.98,52.72,49.77,51.7,4804600,22.6257648476238,23.8661529165011,22.5306986087682,23.4044026134884,10613294.6053852,0.0,1.0
2008-12-22,49.09,50.16,48.21,49.99,2621200,22.2228650734264,22.7072501952142,21.824492262984,22.6302918113788,5790194.35949626,0.0,1.0
2008-12-23,45.98,48.61,45.82,48.02,2502500,20.8149793456131,22.0055708131851,20.7425479255326,21.7384799516385,5527987.70968998,0.0,1.0
2008-12-24,45.92,46.22,44.81,46.19,655000,20.7878175630829,20.9236264757337,20.2853245862749,20.9100455844686,1446885.89404473,0.0,1.0
2008-12-26,45.93,46.52,45.62,46.21,731200,20.7923445268379,21.0594353883845,20.6520086504321,20.9190995119787,1615210.63469543,0.0,1.0
2008-12-29,46.63,46.75,45.94,46.27,1581100,21.1092319896898,21.1635555547501,20.7968714905929,20.9462612945088,3492627.91919714,0.0,1.0
2008-12-30,47.51,47.84,46.78,47.0,1560100,21.5076048001321,21.656994604048,21.1771364460152,21.2767296486258,3446239.21114381,0.0,1.0
2008-12-31,48.58,48.85,47.37,47.77,1637200,21.99198992192,22.1142179433057,21.4442273075618,21.6253058577628,3616552.0392825,0.0,1.0
2009-01-02,49.66,49.99,48.11,48.52,1890600,22.4809020074629,22.6302918113788,21.7792226254338,21.9648281393899,4176309.1164595,0.0,1.0
2009-01-05,51.78,52.0,49.43,49.54,3376700,23.4406183235286,23.5402115261392,22.3767818410973,22.4265784424026,7459083.3563677,0.0,1.0
2009-01-06,51.25,52.07,50.5,50.51,3425000,23.2006892445122,23.5719002724244,22.8611669628852,22.8656939266402,7565777.38489039,0.0,1.0
2009-01-07,48.51,51.1,48.39,50.6,3066200,21.9603011756348,23.1327847881868,21.9059776105745,22.9064366004354,6773193.17300758,0.0,1.0
2009-01-08,47.76,48.47,47.02,48.19,3116000,21.6207788940078,21.9421933206147,21.2857835761358,21.815438335474,6883200.68067694,0.0,1.0
2009-01-09,48.9,49.44,47.39,47.68,2316900,22.1368527620809,22.3813088048523,21.4532812350718,21.5845631839676,5117999.88994235,0.0,1.0
2009-01-12,48.68,49.88,48.26,48.93,1931700,22.0372595594703,22.5804952100735,21.8471270817592,22.1504336533459,4267098.44507818,0.0,1.0
2009-01-13,47.85,48.59,47.12,48.59,2224600,21.6615215678031,21.996516885675,21.3310532136861,21.996516885675,4914110.47311742,0.0,1.0
2009-01-14,48.08,48.45,45.81,47.16,3547200,21.7656417341687,21.9331393931047,20.7380209617776,21.3491610687062,7835715.48603889,0.0,1.0
2009-01-15,49.0,49.09,47.49,47.96,2895600,22.1821223996311,22.2228650734264,21.4985508726221,21.7113181691084,6396340.14472662,0.0,1.0
2009-01-16,50.03,50.36,49.17,49.62,2528500,22.6483996663989,22.7977894703148,22.2590807834666,22.4627941524428,5585421.34823222,0.0,1.0
2009-01-20,49.09,50.63,49.04,49.88,2141000,22.2228650734264,22.9200174917005,22.2002302546512,22.5804952100735,4729439.23534316,0.0,1.0
2009-01-21,49.95,50.3,48.48,49.71,3509300,22.6121839563587,22.7706276877846,21.9467202843697,22.503536826238,7751994.9129331,0.0,1.0
2009-01-22,50.5,51.17,49.01,49.54,3466000,22.8611669628852,23.1644735344719,22.1866493633862,22.4265784424026,7656345.81489929,0.0,1.0
2009-01-23,49.57,50.0,48.67,49.64,2468300,22.4401593336677,22.6348187751338,22.0327325957153,22.4718480799528,5452440.38514597,0.0,1.0
2009-01-26,51.64,52.0,49.28,49.57,2680800,23.3772408309582,23.5402115261392,22.3088773847719,22.4401593336677,5921849.93092385,0.0,1.0
2009-01-27,51.59,52.26,51.39,51.81,2437000,23.3546060121831,23.6579125837699,23.2640667370825,23.4541992147937,5383299.12028551,0.0,1.0
2009-01-28,52.11,52.52,51.54,51.92,2189000,23.5900081274445,23.7756136414006,23.3319711934079,23.5039958160989,4835470.56803651,0.0,1.0
2009-01-29,52.57,52.85,51.57,52.09,2825000,23.7982484601757,23.9250034453164,23.345552084673,23.5809541999344,6240385.72622347,0.0,1.0
2009-01-30,49.99,52.75,49.66,52.62,2839300,22.6302918113788,23.8797338077662,22.4809020074629,23.8208832789508,6271974.22742169,0.0,1.0
2009-02-02,50.81,51.19,49.12,49.6,2567000,23.001502839291,23.173527461982,22.2364459646915,22.4537402249327,5670467.31299668,0.0,1.0
2009-02-03,51.58,51.81,50.33,51.0,2027400,23.350079048428,23.4541992147937,22.7842085790497,23.0875151506365,4478498.41463557,0.0,1.0
2009-02-04,50.97,52.0,50.45,51.62,2249100,23.3229172658979,23.7942259726641,23.0849750061712,23.6203450905562,4915192.45611776,0.55,1.0
2009-02-05,51.95,52.51,50.6,50.99,2943000,23.7713469092289,24.0275924197037,23.153612196477,23.332068891272,6431644.39035817,0.0,1.0
2009-02-06,52.96,53.63,51.08,52.31,2796000,24.233503990621,24.5400834406534,23.3732512054554,23.9360761659627,6110389.98146159,0.0,1.0
2009-02-09,52.81,53.38,51.92,52.68,2363800,24.1648668003152,24.4256881234771,23.7576194711677,24.1053812353836,5165858.31122279,0.0,1.0
2009-02-10,51.74,52.81,51.18,52.33,3341000,23.6752548428008,24.1648668003152,23.4190093323259,23.9452277913368,7301435.23893533,0.0,1.0
2009-02-11,51.56,51.92,50.92,51.91,2342700,23.5928902144339,23.7576194711677,23.3000382024626,23.7530436584807,5119746.28382334,0.0,1.0
2009-02-12,51.75,51.75,49.99,50.54,3281800,23.6798306554878,23.6798306554878,22.8744876225669,23.1261573203547,7172059.31371985,0.0,1.0
2009-02-13,51.36,52.32,51.25,51.65,1580700,23.5013739606929,23.9406519786497,23.4510400211353,23.6340725286173,3454468.32750226,0.0,1.0
2009-02-17,48.0,50.72,47.86,50.72,3094600,21.9639008978438,23.2085219487216,21.8998395202251,23.2085219487216,6762951.65830867,0.0,1.0
2009-02-18,47.23,48.32,46.91,48.14,2702200,21.6115633209409,22.1103269038294,21.4651373149553,22.0279622754625,5905399.07292758,0.0,1.0
2009-02-19,48.22,48.93,47.48,47.48,2817700,22.0645687769589,22.3894514777395,21.7259586381172,21.7259586381172,6157813.25134633,0.0,1.0
2009-02-20,47.39,48.43,46.8,48.43,2795200,21.6847763239337,22.160660843387,21.4148033753977,22.160660843387,6108641.65814787,0.0,1.0
2009-02-23,45.43,48.07,45.28,47.65,3852500,20.7879170372717,21.9959315866531,20.719279846966,21.803747453797,8419269.45764694,0.0,1.0
2009-02-24,48.02,48.3,45.95,46.38,3430100,21.9730525232179,22.1011752784553,21.0258592969984,21.2226192425416,7496154.74800122,0.0,1.0
2009-02-25,45.78,47.88,44.72,47.88,4156000,20.9480704813185,21.9089911455992,20.4630343364911,21.9089911455992,9082539.61479056,0.0,1.0
2009-02-26,43.5,46.0,43.41,45.99,2643000,19.9047851886709,21.0487383604336,19.8636028744875,21.0441625477466,5776023.1477121,0.0,1.0
2009-02-27,42.56,43.31,41.75,42.8,2377200,19.4746587960882,19.817844747617,19.104017968437,19.5844783005774,5195142.72672764,0.0,1.0
2009-03-02,40.52,42.36,40.45,41.93,2598700,18.5411930079298,19.3831425423471,18.5091623191204,19.186382596804,5679209.74421468,0.0,1.0
2009-03-03,39.57,41.31,39.56,40.97,2865600,18.10649080266,18.9026822102068,18.1019149899729,18.7471045788471,6262494.10975548,0.0,1.0
2009-03-04,39.86,40.51,39.54,40.2,2642600,18.2391893705845,18.5366171952428,18.0927633645988,18.3947670019442,5775148.98605521,0.0,1.0
2009-03-05,37.61,39.13,37.25,39.13,2358700,17.209631515998,17.9051550444297,17.0449022592642,17.9051550444297,5154712.75009781,0.0,1.0
2009-03-06,37.54,38.93,36.55,37.89,2137500,17.1776008271887,17.8136387906887,16.7245953711706,17.3377542712354,4671301.35385341,0.0,1.0
2009-03-09,37.05,37.46,36.34,37.27,3398900,16.9533860055232,17.1409943256923,16.6285033047426,17.0540538846383,7427970.13876602,0.0,1.0
2009-03-10,37.88,38.93,37.39,37.73,2337300,17.3331784585484,17.8136387906887,17.1089636368829,17.2645412682426,5107945.10145571,0.0,1.0
2009-03-11,37.19,38.3,36.99,38.09,1929000,17.0174473831419,17.5253625914045,16.9259311294009,17.4292705249765,4215644.59021438,0.0,1.0
2009-03-12,36.92,37.1,36.05,37.06,2064000,16.8939004405915,16.9762650689584,16.4958047368181,16.9579618182102,4510674.14940513,0.0,1.0
2009-03-13,35.79,37.34,35.63,37.15,5117400,16.3768336069548,17.0860845734477,16.303620603962,16.9991441323937,11183587.157057,0.0,1.0
2009-03-16,37.21,38.1,35.92,36.12,2245700,17.026599008516,17.4338463376635,16.4363191718864,16.5278354256275,4907762.08203444,0.0,1.0
2009-03-17,37.6,37.6,36.6,37.01,2277800,17.205055703311,17.205055703311,16.7474744346059,16.935082754775,4977913.55499757,0.0,1.0
2009-03-18,38.36,38.84,36.24,37.28,2262400,17.5528174675268,17.7724564765053,16.5827451778721,17.0586296973253,4944258.33120842,0.0,1.0
2009-03-19,38.64,38.78,37.57,38.68,2474200,17.6809402227643,17.745001600383,17.1913282652498,17.6992434735125,5407126.92851654,0.0,1.0
2009-03-20,39.65,40.3,38.69,38.69,4358300,18.1430973041564,18.4405251288147,17.7038192861995,17.7038192861995,9524646.87274823,0.0,1.0
2009-03-23,40.19,40.432,38.98,39.98,3446500,18.3901911892571,18.5009258562838,17.836517854124,18.2940991228291,7531995.37593255,0.0,1.0
2009-03-24,39.36,40.27,39.32,40.12,2733400,18.0103987362319,18.4267976907535,17.9920954854837,18.3581605004478,5973583.68216278,0.0,1.0
2009-03-25,39.79,40.56,39.21,39.49,2337700,18.2071586817751,18.559496258678,17.9417615459261,18.0698843011636,5108819.26311258,0.0,1.0
2009-03-26,40.86,40.95,39.56,40.19,2412500,18.6967706392895,18.737952953473,18.1019149899729,18.3901911892571,5272287.49294568,0.0,1.0
2009-03-27,40.3,40.85,40.08,40.41,1667900,18.4405251288147,18.6921948266025,18.3398572496996,18.4908590683722,3645035.56869806,0.0,1.0
2009-03-30,38.77,39.8,38.19,39.53,2151800,17.7404257876959,18.2117344944621,17.475028651847,18.0881875519118,4702552.63308622,0.0,1.0
2009-03-31,38.6,39.35,38.08,38.99,3290900,17.6626369720161,18.0058229235449,17.4246947122894,17.841093666811,7191946.49141341,0.0,1.0
2009-04-01,38.76,38.98,38.06,38.06,2458600,17.7358499750089,17.836517854124,17.4155430869153,17.4155430869153,5373034.62389894,0.0,1.0
2009-04-02,39.47,40.0775,38.82,39.47,3456900,18.0607326757895,18.3387132965278,17.7633048511312,18.0607326757895,7554723.57901092,0.0,1.0
2009-04-03,39.44,39.95,39.05,39.58,1631700,18.0470052377283,18.2803716847679,17.8685485429333,18.111066615347,3565923.93875211,0.0,1.0
2009-04-06,38.63,39.57,38.41,39.03,2007700,17.6763644100772,18.10649080266,17.5756965309621,17.8593969175592,4387635.89620188,0.0,1.0
2009-04-07,38.48,38.92,37.71,38.21,2387900,17.6077272197714,17.8090629780017,17.2553896428685,17.4841802772211,5218526.5510487,0.0,1.0
2009-04-08,39.91,39.98,38.31,38.55,2594000,18.2620684340197,18.2940991228291,17.5299384040916,17.6397579085808,5668938.34474656,0.0,1.0
2009-04-09,40.21,41.02,39.69,40.66,2632300,18.3993428146312,18.7699836422823,18.1614005549046,18.6052543855485,5752639.32339105,0.0,1.0
2009-04-13,39.57,39.99,39.34,39.99,965300,18.10649080266,18.2986749355161,18.0012471108578,18.2986749355161,2109570.61842091,0.0,1.0
2009-04-14,38.58,39.53,38.52,39.3,1698800,17.653485346642,18.0881875519118,17.6260304705196,17.9829438601096,3712564.5566906,0.0,1.0
2009-04-15,39.58,39.65,38.58,38.72,1960500,18.111066615347,18.1430973041564,17.653485346642,17.7175467242607,4284484.82069223,0.0,1.0
2009-04-16,40.42,40.52,39.09,39.86,2495200,18.4954348810593,18.5411930079298,17.8868517936815,18.2391893705845,5453020.41550178,0.0,1.0
2009-04-17,40.16,40.67,39.94,40.43,2024900,18.376463751196,18.6098301982356,18.2757958720809,18.5000106937463,4425224.84744691,0.0,1.0
2009-04-20,39.0,39.86,38.92,39.86,1555500,17.8456694794981,18.2391893705845,17.8090629780017,18.2391893705845,3399396.14311999,0.0,1.0
2009-04-21,39.41,39.84,38.91,38.91,1757500,18.0332777996672,18.2300377452103,17.8044871653146,17.8044871653146,3840847.77983502,0.0,1.0
2009-04-22,39.38,40.09,38.5,38.92,2460300,18.019550361606,18.3444330623866,17.6168788451455,17.8090629780017,5376749.81094062,0.0,1.0
2009-04-23,39.98,40.09,39.1,39.26,1867400,18.2940991228291,18.3444330623866,17.8914276063686,17.9646406093614,4081023.69505771,0.0,1.0
2009-04-24,40.04,40.38,39.67,40.38,1965400,18.3215539989514,18.4771316303111,18.1522489295305,18.4771316303111,4295193.30098877,0.0,1.0
2009-04-27,40.51,40.66,39.61,39.85,2244700,18.5366171952428,18.6052543855485,18.1247940534082,18.2346135578974,4905576.67789228,0.0,1.0
2009-04-28,40.1,40.48,39.76,40.23,1339800,18.3490088750737,18.5228897571816,18.1934312437139,18.4084944400053,2928004.46965745,0.0,1.0
2009-04-29,40.49,40.5,39.97,40.28,1505100,18.5274655698687,18.5320413825557,18.289523310142,18.4313735034406,3289251.77435544,0.0,1.0
2009-04-30,40.9,41.33,40.2002,40.88,3828500,18.7150738900377,18.9118338355809,18.3948585181979,18.7059222646636,8366819.75823525,0.0,1.0
2009-05-01,42.38,42.39,40.88,41.0,2407000,19.3922941677212,19.3968699804083,18.7059222646636,18.7608320169082,5260267.77016384,0.0,1.0
2009-05-04,42.95,43.07,41.81,42.99,2094500,19.6531154908831,19.7080252431278,19.1314728445594,19.6714187416313,4577328.97574082,0.0,1.0
2009-05-05,42.01,42.67,41.64,42.61,2552500,19.4746587960882,19.780616301573,19.3031371642255,19.7528019828926,5506156.80216893,0.55,1.0
2009-05-06,41.47,42.39,40.72,42.13,4485200,19.2243299279642,19.6508161477309,18.8766509444587,19.530287433449,9675304.40316871,0.0,1.0
2009-05-07,41.84,42.34,41.13,41.47,3695600,19.3958515598269,19.6276375488306,19.0667154554417,19.2243299279642,7972009.04136946,0.0,1.0
2009-05-08,42.48,43.29,41.23,42.33,2572100,19.6925376257516,20.0680309279376,19.1130726532424,19.6230018290505,5548437.1834902,0.0,1.0
2009-05-11,41.67,42.28,41.32,42.08,2222800,19.3170443235657,19.5998232301501,19.1547941312631,19.5071088345487,4794940.38780063,0.0,1.0
2009-05-12,42.18,42.29,41.4,41.95,1622200,19.5534660323494,19.6044589499302,19.1918798895037,19.4468444774077,3499348.7030278,0.0,1.0
2009-05-13,41.11,42.43,41.07,41.73,2007400,19.0574440158816,19.6693590268512,19.0389011367613,19.3448586422461,4330287.62572925,0.0,1.0
2009-05-14,40.34,41.41,40.12,41.26,3282900,18.7004935928159,19.1965156092838,18.5985077576543,19.1269798125827,7081748.1550795,0.0,1.0
2009-05-15,36.47,36.74,35.26,35.56,12300100,16.9064700379275,17.0316344719895,16.3455479445386,16.4846195379409,26533312.157633,0.0,1.0
2009-05-18,36.51,36.81,36.24,36.81,5511300,16.9250129170478,17.06408451045,16.7998484829858,17.06408451045,11888768.6518291,0.0,1.0
2009-05-19,37.32,37.58,36.45,36.45,4590700,17.3005062192338,17.4210349335157,16.8971985983674,16.8971985983674,9902885.02711729,0.0,1.0
2009-05-20,37.36,37.83,37.145,37.83,4395500,17.3190490983541,17.5369279280175,17.2193811230825,17.5369279280175,9481806.94375456,0.0,1.0
2009-05-21,37.19,37.59,36.9,36.99,4974000,17.2402418620928,17.4256706532957,17.1058059884707,17.1475274664913,10729725.3414254,0.0,1.0
2009-05-22,37.0,37.57,36.96,37.2,2847000,17.1521631862714,17.4163992137356,17.1336203071511,17.2448775818729,6141441.10314397,0.0,1.0
2009-05-26,37.9,38.18,36.69,37.04,3992500,17.569377966478,17.6991781203201,17.0084558730891,17.1707060653917,8612470.53189403,0.0,1.0
2009-05-27,37.25,38.05,37.12,37.99,3071200,17.2680561807732,17.6389137631791,17.2077918236323,17.6110994444987,6625076.89356368,0.0,1.0
2009-05-28,37.77,38.12,37.08,37.63,2008800,17.5091136093371,17.6713638016396,17.189248944512,17.444213532416,4333307.65296648,0.0,1.0
2009-05-29,37.79,38.15,37.18,37.89,3258900,17.5183850488972,17.6852709609798,17.2356061423127,17.5647422466979,7029976.25958408,0.0,1.0
2009-06-01,39.32,39.39,37.96,38.14,3124300,18.2276501752484,18.2601002137089,17.5971922851585,17.6806352411998,6739622.21234728,0.0,1.0
2009-06-02,38.58,39.21,38.25,38.62,5116500,17.884606911523,18.1766572576676,17.7316281587806,17.9031497906433,11037120.9709294,0.0,1.0
2009-06-03,39.37,41.07,38.52,41.0,6292600,18.2508287741488,19.0389011367613,17.8567925928426,19.0064510983008,13574159.5664361,0.0,1.0
2009-06-04,39.42,39.74,38.91,39.5,3552800,18.2740073730492,18.4223504060115,18.0375856642654,18.3110931312898,7663966.2631717,0.0,1.0
2009-06-05,39.13,40.04,38.86,39.8,2952200,18.139571499427,18.5614219994137,18.0144070653651,18.450164724692,6368374.57839889,0.0,1.0
2009-06-08,38.33,39.19,37.83,39.0,2849400,17.7687139170212,18.1673858181075,17.5369279280175,18.0793071422861,6146618.2926935,0.0,1.0
2009-06-09,37.77,38.53,37.67,38.44,2626000,17.5091136093371,17.8614283126226,17.4627564115363,17.819706834602,5664708.23212365,0.0,1.0
2009-06-10,38.18,38.44,37.6,38.04,2840000,17.6991781203201,17.819706834602,17.4303063730758,17.634278043399,6126340.96695779,0.0,1.0
2009-06-11,39.09,39.71,38.16,38.16,3887000,18.1210286203067,18.4084432466713,17.6899066807599,17.6899066807599,8384889.90794543,0.0,1.0
2009-06-12,40.48,40.6,38.56,39.01,4120800,18.7653936697369,18.8210223070978,17.8753354719629,18.0839428620662,8889234.4565633,0.0,1.0
2009-06-15,39.41,41.0,39.27,40.32,3381700,18.2693716532691,19.0064510983008,18.2044715763481,18.6912221532558,7294875.79153563,0.0,1.0
2009-06-16,39.22,39.96,38.95,39.55,2433100,18.1812929774477,18.5243362411731,18.0561285433857,18.3342717301901,5248591.62207923,0.0,1.0
2009-06-17,38.67,39.58,38.51,39.14,2843100,17.9263283895437,18.3481788895303,17.8521568730625,18.1442072192071,6133028.17012595,0.0,1.0
2009-06-18,39.21,39.46,38.64,38.81,2825700,18.1766572576676,18.2925502521695,17.9124212302034,17.9912284664647,6095493.54589179,0.0,1.0
2009-06-19,38.58,39.49,38.34,39.45,3260300,17.884606911523,18.3064574115097,17.7733496368012,18.2879145323894,7032996.28682131,0.0,1.0
2009-06-22,38.54,39.24,38.21,38.21,2545000,17.8660640324027,18.1905644170078,17.7130852796603,17.7130852796603,5489978.08482662,0.0,1.0
2009-06-23,38.03,38.65,37.7,38.49,2075800,17.629642323619,17.9170569499835,17.4766635708765,17.8428854335023,4477837.52789119,0.0,1.0
2009-06-24,38.37,38.61,38.0,38.17,2462600,17.7872567961415,17.8985140708632,17.6157351642787,17.69454240054,5312227.91029234,0.0,1.0
2009-06-25,39.49,39.67,38.23,38.42,3104700,18.3064574115097,18.389900367551,17.7223567192204,17.8104353950418,6697341.83102601,0.0,1.0
2009-06-26,39.39,39.53,39.07,39.46,2318600,18.2601002137089,18.32500029063,18.1117571807466,18.2925502521695,5001596.53731986,0.0,1.0
2009-06-29,39.52,39.67,38.6,38.73,2040700,18.3203645708499,18.389900367551,17.8938783510831,17.9541427082241,4402121.13072915,0.0,1.0
2009-06-30,38.75,39.56,38.35,39.45,2876900,17.9634141477842,18.3389074499702,17.7779853565813,18.2879145323894,6205940.25628202,0.0,1.0
2009-07-01,39.33,39.58,38.86,38.86,1445800,18.2322858950285,18.3481788895303,18.0144070653651,18.0144070653651,3118825.27113648,0.0,1.0
2009-07-02,37.81,39.0,37.69,39.0,1922000,17.5276564884574,18.0793071422861,17.4720278510965,18.0793071422861,4146065.96425805,0.0,1.0
2009-07-06,38.08,38.19,37.18,37.62,1983900,17.6528209225193,17.7038138401001,17.2356061423127,17.439577812636,4279594.31139,0.0,1.0
2009-07-07,37.66,38.36,37.46,37.95,2205700,17.4581206917563,17.7826210763614,17.3654062961548,17.5925565653784,4758052.91226014,0.0,1.0
2009-07-08,37.19,38.09,36.86,37.73,2761600,17.2402418620928,17.6574566422994,17.0872631093504,17.4905707302168,5957219.44167277,0.0,1.0
2009-07-09,38.97,39.21,36.73,37.2,6832300,18.0653999829459,18.1766572576676,17.0269987522094,17.2448775818729,14738380.0663893,0.0,1.0
2009-07-10,39.02,39.236,38.25,38.66,2508200,18.0885785818462,18.1887101290958,17.7316281587806,17.9216926697636,5410594.51173366,0.0,1.0
2009-07-13,39.78,39.81,38.85,38.85,3177600,18.4408932851318,18.454800444472,18.009771345585,18.009771345585,6854598.96359335,0.0,1.0
2009-07-14,40.26,40.26,39.6,39.75,2538900,18.6634078345753,18.6634078345753,18.3574503290905,18.4269861257916,5476819.39472154,0.0,1.0
2009-07-15,40.95,41.03,40.49,40.65,2100900,18.9832724994004,19.020358257641,18.770029389517,18.8442009059982,4531982.30193015,0.0,1.0
2009-07-16,40.8,41.07,40.16,40.84,2425400,18.9137367026993,19.0389011367613,18.6170506367746,18.9322795818196,5231981.47227445,0.0,1.0
2009-07-17,40.65,40.81,40.17,40.7,1586800,18.8442009059982,18.9183724224794,18.6216863565547,18.8673795048986,3422985.15717205,0.0,1.0
2009-07-20,40.92,41.0,40.38,40.76,1414000,18.9693653400602,19.0064510983008,18.7190364719362,18.895193823579,3050227.50960504,0.0,1.0
2009-07-21,41.16,41.39,40.79,41.38,2020600,19.0806226147819,19.1872441697236,18.9091009829192,19.1826084499435,4358762.16825174,0.0,1.0
2009-07-22,40.73,41.29,40.57,41.25,1357400,18.8812866642388,19.1408869719229,18.8071151477576,19.1223440928026,2928132.12272835,0.0,1.0
2009-07-23,42.09,42.28,40.7,40.75,1968700,19.5117445543288,19.5998232301501,18.8673795048986,18.8905581037989,4246805.44424288,0.0,1.0
2009-07-24,42.82,42.86,41.83,41.96,1462100,19.8501520982741,19.8686949773944,19.3912158400468,19.4514801971878,3153987.01682711,0.0,1.0
2009-07-27,42.76,42.99,42.37,42.81,1147200,19.8223377795937,19.9289593345354,19.6415447081708,19.845516378494,2474696.60468098,0.0,1.0
2009-07-28,41.66,42.64,41.19,42.31,2945500,19.3124086037856,19.7667091422328,19.0945297741221,19.6137303894904,6353921.59090641,0.0,1.0
2009-07-29,41.34,41.95,41.21,41.9,2072200,19.1640655708233,19.4468444774077,19.1038012136823,19.4236658785074,4470071.74356687,0.0,1.0
2009-07-30,41.6,42.04,41.28,41.35,2304200,19.2845942851052,19.4885659554284,19.1362512521428,19.1687012906033,4970533.40002258,0.0,1.0
2009-07-31,41.2,41.8,41.08,41.46,3519500,19.0991654939022,19.3773086807066,19.0435368565413,19.2196942081841,7592132.75817183,0.0,1.0
2009-08-03,41.9,42.61,41.33,42.61,2720100,19.4236658785074,19.7528019828926,19.1594298510432,19.7528019828926,5867697.20571193,0.0,1.0
2009-08-04,41.49,41.93,41.19,41.93,2179800,19.2336013675244,19.4375730378476,19.0945297741221,19.4375730378476,4702182.40837133,0.0,1.0
2009-08-05,41.37,41.68,40.7,41.42,3004300,19.4329373180675,19.5785551708256,19.1182148621065,19.4564240685124,6395733.64364455,0.55,1.0
2009-08-06,41.96,42.03,41.39,41.47,2114800,19.7100809733167,19.7429624239395,19.4423320182454,19.4799108189572,4502112.80816813,0.0,1.0
2009-08-07,42.87,43.01,42.03,42.1,2651400,20.137539831413,20.2033027326585,19.7429624239395,19.7758438745623,5644459.00301538,0.0,1.0
2009-08-10,43.04,43.09,42.1,42.79,1256700,20.2173947829254,20.2408815333703,19.7758438745623,20.0999610307012,2675338.17194292,0.0,1.0
2009-08-11,42.98,43.07,42.36,42.97,2628000,20.1892106823916,20.2314868331923,19.8979749768755,20.1845133323026,5594643.6825543,0.0,1.0
2009-08-12,43.39,43.61,42.57,42.75,2341900,20.3818020360394,20.4851437379967,19.9966193287439,20.0811716303453,4985576.87982264,0.0,1.0
2009-08-13,43.6,43.68,42.79,43.65,1593900,20.4804463879077,20.5180251886195,20.0999610307012,20.5039331383526,3393189.71294647,0.0,1.0
2009-08-14,44.18,44.18,43.48,43.59,2391900,20.752892693068,20.752892693068,20.4240781868401,20.4757490378188,5092019.87226089,0.0,1.0
2009-08-17,43.53,44.0,43.2,43.84,2007100,20.447564937285,20.6683403914665,20.292552384349,20.593182790043,4272834.60245613,0.0,1.0
2009-08-18,43.69,43.74,43.15,43.51,1941400,20.5227225387085,20.5462092891533,20.2690656339041,20.438170237107,4132968.51039227,0.0,1.0
2009-08-19,43.98,44.07,43.25,43.38,2115600,20.6589456912886,20.7012218420893,20.3160391347938,20.3771046859504,4503815.89604713,0.0,1.0
2009-08-20,44.27,44.31,43.7,44.08,1660100,20.7951688438687,20.8139582442246,20.5274198887974,20.7059191921783,3534120.2349347,0.0,1.0
2009-08-21,45.38,45.44,44.5,44.58,1701500,21.3165747037443,21.3447588042782,20.903207895915,20.9407866966268,3622255.03267357,0.0,1.0
2009-08-24,45.65,45.87,45.25,45.34,1278200,21.4434031561465,21.5467448581038,21.2555091525877,21.2977853033885,2721108.65869137,0.0,1.0
2009-08-25,45.29,45.88,45.26,45.71,1631000,21.2742985529436,21.5514422081928,21.2602065026767,21.4715872566803,3472170.41333564,0.0,1.0
2009-08-26,45.41,45.54,44.89,45.3,1554200,21.3306667540112,21.3917323051679,21.0864045493848,21.2789959030326,3308673.9769505,0.0,1.0
2009-08-27,45.61,45.72,45.09,45.47,2143300,21.4246137557906,21.4762846067693,21.1803515511642,21.3588508545451,4562785.31385793,0.0,1.0
2009-08-28,45.73,45.8,45.21,45.79,2249200,21.4809819568583,21.5138634074811,21.2367197522319,21.5091660573921,4788231.57184213,0.0,1.0
2009-08-31,45.13,45.86,45.0,45.64,1776800,21.1991409515201,21.5420475080149,21.1380754003635,21.4387058060575,3782558.17928557,0.0,1.0
2009-09-01,45.01,45.72,44.86,45.08,2492300,21.1427727504525,21.4762846067693,21.0723124991179,21.1756542010752,5305757.40107688,0.0,1.0
2009-09-02,44.71,45.2,44.46,44.89,2304000,21.0018522477834,21.2320224021429,20.8844184955591,21.0864045493848,4904893.09155445,0.0,1.0
2009-09-03,45.46,45.57,44.68,44.97,2931700,21.3541535044561,21.4058243554348,20.9877601975165,21.1239833500966,6241178.41862421,0.0,1.0
2009-09-04,45.87,45.97,45.32,45.32,1579300,21.5467448581038,21.5937183589935,21.2883906032105,21.2883906032105,3362108.3591545,0.0,1.0
2009-09-08,46.02,46.33,45.63,46.33,1793800,21.6172051094384,21.7628229621965,21.4340084559686,21.7628229621965,3818748.79671457,0.0,1.0
2009-09-09,46.33,46.34,45.86,45.97,2395600,21.7628229621965,21.7675203122854,21.5420475080149,21.5937183589935,5099896.65370131,0.0,1.0
2009-09-10,46.6,46.73,46.26,46.43,2071800,21.8896514145986,21.9507169657552,21.7299415115737,21.8097964630862,4410571.83467124,0.0,1.0
2009-09-11,45.91,46.77,45.74,46.62,2454200,21.5655342584597,21.9695063661111,21.4856793069472,21.8990461147766,5224647.84083896,0.0,1.0
2009-09-14,46.59,46.63,45.73,45.81,1834000,21.8849540645097,21.9037434648655,21.4809819568583,21.51856075757,3904328.96263492,0.0,1.0
2009-09-15,46.83,46.93,46.0101,46.53,1748900,21.9976904666449,22.0446639675346,21.6125547328503,21.8567699639759,3723162.98950503,0.0,1.0
2009-09-16,47.76,47.82,46.53,46.83,1707700,22.4345440249191,22.4627281254529,21.8567699639759,21.9976904666449,3635453.96373591,0.0,1.0
2009-09-17,46.8,47.77,46.69,47.59,2929800,21.983598416378,22.4392413750081,21.9319275653994,22.3546890734066,6237133.58491157,0.0,1.0
2009-09-18,46.98,47.4,46.87,47.33,3355300,22.0681507179795,22.2654394217162,22.0164798670008,22.2325579710934,7142963.45056104,0.0,1.0
2009-09-21,47.05,47.44,46.58,46.76,3025700,22.1010321686023,22.2842288220721,21.8802567144207,21.9648090160222,6441291.24440811,0.0,1.0
2009-09-22,47.13,47.4,46.78,47.18,1914400,22.138610969314,22.2654394217162,21.9742037162001,22.1620977197589,4075489.29447563,0.0,1.0
2009-09-23,46.86,47.58,46.81,47.03,1860800,22.0117825169118,22.3499917233177,21.988295766467,22.0916374684243,3961382.40658183,0.0,1.0
2009-09-24,46.37,47.18,46.19,46.87,2221700,21.7816123625523,22.1620977197589,21.6970600609509,22.0164798670008,4729687.9260011,0.0,1.0
2009-09-25,45.67,46.38,45.64,46.27,2386100,21.4527978563245,21.7863097126413,21.4387058060575,21.7346388616626,5079672.48513805,0.0,1.0
2009-09-28,46.21,46.55,45.7,45.74,1215800,21.7064547611288,21.8661646641538,21.4668899065914,21.4856793069472,2588267.80412843,0.0,1.0
2009-09-29,46.15,46.39,45.98,46.39,1309500,21.678270660595,21.7910070627303,21.5984157090825,21.7910070627303,2787741.97195771,0.0,1.0
2009-09-30,45.72,46.2,44.96,46.12,2906300,21.4762846067693,21.7017574110399,21.1192860000076,21.6641786103281,6187105.37846559,0.0,1.0
2009-10-01,44.72,45.8094,44.72,45.69,1495800,21.0065495978723,21.5182789165647,21.0065495978723,21.4621925565024,3184348.56178262,0.0,1.0
2009-10-02,44.79,44.96,43.86,44.49,2161700,21.0394310484951,21.1192860000076,20.6025774902209,20.898510545826,4601956.33507521,0.0,1.0
2009-10-05,45.33,45.43,44.37,44.96,1386200,21.2930879532995,21.3400614541892,20.8421423447584,21.1192860000076,2951025.52235798,0.0,1.0
2009-10-06,46.04,46.83,45.04,46.83,2153200,21.6265998096163,21.9976904666449,21.1568648007194,21.9976904666449,4583861.0263607,0.0,1.0
2009-10-07,45.25,45.89,45.07,45.89,2321100,21.2555091525877,21.5561395582818,21.1709568509863,21.5561395582818,4941296.59496834,0.0,1.0
2009-10-08,45.39,45.61,45.1,45.51,1482700,21.3212720538333,21.4246137557906,21.1850489012532,21.3776402549009,3156460.4977638,0.0,1.0
2009-10-09,45.81,45.91,45.13,45.4,1677600,21.51856075757,21.5655342584597,21.1991409515201,21.3259694039223,3571375.28228809,0.0,1.0
2009-10-12,46.05,46.17,45.65,45.82,989200,21.6312971597053,21.6876653607729,21.4434031561465,21.523258107659,2105868.16239829,0.0,1.0
2009-10-13,46.38,46.41,45.66,46.02,2084600,21.7863097126413,21.8004017629082,21.4481005062355,21.6172051094384,4437821.24073542,0.0,1.0
2009-10-14,46.5,46.8,46.28,46.65,1533900,21.8426779137089,21.983598416378,21.7393362117516,21.9131381650435,3265458.12202057,0.0,1.0
2009-10-15,47.16,47.16,46.4,46.45,1577000,22.1527030195809,22.1527030195809,21.7957044128192,21.8191911632641,3357211.98150234,0.0,1.0
2009-10-16,47.13,47.49,46.8,46.91,2215300,22.138610969314,22.3077155725169,21.983598416378,22.0352692673567,4716063.22296901,0.0,1.0
2009-10-19,47.34,47.62,46.72,47.29,2917200,22.2372553211824,22.3687811236735,21.9460196156663,22.2137685707375,6210309.95081712,0.0,1.0
2009-10-20,46.48,47.69,46.14,47.47,2636100,21.833283213531,22.4016625742963,21.673573310506,22.298320872339,5611887.44732929,0.0,1.0
2009-10-21,46.46,47.17,46.36,46.52,3583200,21.8238885133531,22.1574003696699,21.7769150124634,21.8520726138869,7628130.61009457,0.0,1.0
2009-10-22,46.55,46.63,45.75,46.56,2258900,21.8661646641538,21.9037434648655,21.4903766570362,21.8708620142428,4808881.51237515,0.0,1.0
2009-10-23,45.93,46.91,45.53,46.76,1979100,21.5749289586377,22.0352692673567,21.3870349550789,21.9648090160222,4213226.52669071,0.0,1.0
2009-10-26,44.99,46.63,44.92,46.05,2838500,21.1333780502745,21.9037434648655,21.1004965996517,21.6312971597053,6042768.68071933,0.0,1.0
2009-10-27,43.99,45.11,43.6,43.6,4365500,20.6636430413776,21.1897462513422,20.4804463879077,20.4804463879077,9293537.66978338,0.0,1.0
2009-10-28,43.67,44.02,43.01,43.73,3874300,20.5133278385305,20.6777350916445,20.2033027326585,20.5415119390643,8247841.71207007,0.0,1.0
2009-10-29,44.36,44.42,43.2,43.75,2646400,20.8374449946694,20.8656290952032,20.292552384349,20.5509066392423,5633814.70377158,0.0,1.0
2009-10-30,43.28,44.36,42.91,44.28,3144000,20.3301311850607,20.8374449946694,20.1563292317688,20.7998661939577,6693135.36451702,0.0,1.0
2009-11-02,42.45,43.4,42.25,43.4,3037500,19.9402511276762,20.3864993861283,19.8463041258968,20.3864993861283,6466411.79062355,0.0,1.0
2009-11-03,42.04,42.65,41.94,42.31,2423800,19.7476597740285,20.0341981294556,19.7006862731388,19.8744882264307,5159930.50143649,0.0,1.0
2009-11-04,42.0,42.67,41.65,41.69,2536700,19.9872246285659,20.3060684500216,19.8206644233279,19.8396998753551,5330474.93986385,0.55,1.0
2009-11-05,42.61,42.73,42.11,42.15,1518300,20.2775152719808,20.3346216280624,20.0395721216407,20.0586075736679,3190467.97066869,0.0,1.0
2009-11-06,42.39,42.8325,42.17,42.37,1676600,20.1728202858312,20.3833999738821,20.0681252996815,20.1633025598176,3523110.45223152,0.0,1.0
2009-11-09,43.22,43.24,42.46,42.56,2000000,20.5678059153957,20.5773236414093,20.2061323268788,20.2537209569468,4202684.54280273,0.0,1.0
2009-11-10,43.23,43.39,43.01,43.09,1936400,20.5725647784025,20.6487065865113,20.4678697922529,20.5059406963073,4069039.1743416,0.0,1.0
2009-11-11,42.81,43.45,42.73,43.43,1697500,20.3726925321168,20.6772597645521,20.3346216280624,20.6677420385385,3567028.50570382,0.0,1.0
2009-11-12,41.64,42.85,41.57,42.72,3732700,19.8159055603211,20.391727984144,19.7825935192735,20.3298627650556,7843680.29645986,0.0,1.0
2009-11-13,42.07,42.41,41.65,41.7,2433700,20.0205366696135,20.1823380118448,19.8206644233279,19.8444587383619,5114036.68590951,0.0,1.0
2009-11-16,42.57,42.73,42.2,42.36,2276000,20.2584798199536,20.3346216280624,20.082401888702,20.1585436968108,4782655.00970951,0.0,1.0
2009-11-17,42.65,42.73,42.26,42.57,1681100,20.296550724008,20.3346216280624,20.1109550667428,20.2584798199536,3532566.49245284,0.0,1.0
2009-11-18,42.68,42.86,42.5,42.56,1567100,20.3108273130284,20.3964868471508,20.225167778906,20.2537209569468,3293013.47351308,0.0,1.0
2009-11-19,42.05,42.71,41.82,42.52,1626400,20.0110189435999,20.3251039020488,19.9015650944435,20.2346855049196,3417623.07020718,0.0,1.0
2009-11-20,41.95,42.31,41.91,42.16,2281900,19.9634303135319,20.1347493817768,19.9443948615047,20.0633664366747,4795052.92911078,0.0,1.0
2009-11-23,42.11,42.64,41.95,42.11,2836200,20.0395721216407,20.2917918610012,19.9634303135319,20.0395721216407,5959826.95014856,0.0,1.0
2009-11-24,42.4,42.41,41.93,42.12,2349800,20.177579148838,20.1823380118448,19.9539125875183,20.0443309846475,4937734.06933892,0.0,1.0
2009-11-25,43.16,43.25,42.15,42.52,2026400,20.5392527373549,20.5820825044161,20.0586075736679,20.2346855049196,4258159.97876772,0.0,1.0
2009-11-27,42.61,43.06,42.1,42.7,779900,20.2775152719808,20.4916641072869,20.0348132586339,20.320345039042,1638836.83746592,0.0,1.0
2009-11-30,43.08,43.16,42.4,42.6,2469400,20.5011818333005,20.5392527373549,20.177579148838,20.272756408974,5189054.60499852,0.0,1.0
2009-12-01,43.45,43.56,43.23,43.33,2384100,20.6772597645521,20.7296072576269,20.5725647784025,20.6201534084705,5009810.109248,0.0,1.0
2009-12-02,43.9,44.03,43.33,43.57,2515900,20.8914085998582,20.9532738189466,20.6201534084705,20.7343661206337,5286767.02061869,0.0,1.0
2009-12-03,44.92,45.32,44.04,44.46,3094600,21.3768126265519,21.567167146824,20.9580326819534,21.1579049282391,6502813.79307867,0.0,1.0
2009-12-04,44.6,45.44,43.91,44.71,4268700,21.2245290103343,21.6242735029056,20.896167462865,21.2768765034091,8969999.753931,0.0,1.0
2009-12-07,44.9,45.145,44.36,44.66,2587400,21.3672949005383,21.483887044205,21.1103162981711,21.2530821883751,5437012.9930239,0.0,1.0
2009-12-08,44.4,44.85,44.26,44.68,1798000,21.1293517501983,21.3435005855043,21.062727668103,21.2625999143887,3778213.40397965,0.0,1.0
2009-12-09,44.81,44.85,44.37,44.52,1995200,21.3244651334771,21.3435005855043,21.1150751611779,21.1864581062799,4192598.0999,0.0,1.0
2009-12-10,45.82,45.87,44.99,44.99,2267500,21.8051102971641,21.8289046121981,21.4101246675995,21.4101246675995,4764793.60040258,0.0,1.0
2009-12-11,46.69,46.84,46.0,46.15,2355600,22.2191313787558,22.2905143238578,21.8907698312865,21.9621527763885,4949921.85451305,0.0,1.0
2009-12-14,47.28,47.34,46.77,47.11,2157800,22.4999042961571,22.5284574741979,22.2572022828102,22.4190036250414,4534276.35322986,0.0,1.0
2009-12-15,47.24,47.34,46.82,47.02,1946800,22.4808688441299,22.5284574741979,22.2809965978442,22.3761738579802,4090893.13396417,0.0,1.0
2009-12-16,46.4,46.9,46.34,46.75,3147500,22.0811243515585,22.3190675018986,22.0525711735177,22.2476845567966,6613974.7992358,0.0,1.0
2009-12-17,46.77,46.87,46.02,46.3,2472800,22.2572022828102,22.3047909128782,21.9002875573001,22.0335357214905,5196199.16872129,0.0,1.0
2009-12-18,46.87,47.47,46.57,46.77,3258400,22.3047909128782,22.5903226932863,22.1620250226742,22.2572022828102,6847013.65713421,0.0,1.0
2009-12-21,47.18,47.68,46.91,47.14,1488600,22.4523156660891,22.6902588164291,22.3238263649054,22.4332802140618,3128058.10520806,0.0,1.0
2009-12-22,46.88,47.61,46.79,47.35,1531700,22.309549775885,22.6569467753815,22.2667200088238,22.5332163372047,3218625.95710547,0.0,1.0
2009-12-23,47.33,47.4,46.66,46.96,1479600,22.5236986111911,22.5570106522387,22.2048547897354,22.3476206799394,3109146.02476545,0.0,1.0
2009-12-24,47.46,47.54,47.3,47.34,329400,22.5855638302795,22.6236347343339,22.5094220221707,22.5284574741979,692182.144199609,0.0,1.0
2009-12-28,47.31,47.63,47.13,47.63,876400,22.5141808851775,22.6664645013951,22.428521351055,22.6664645013951,1841616.36665615,0.0,1.0
2009-12-29,47.3,47.54,47.17,47.27,1116100,22.5094220221707,22.6236347343339,22.4475568030823,22.4951454331503,2345308.10911106,0.0,1.0
2009-12-30,47.49,47.63,47.14,47.18,1410800,22.5998404192999,22.6664645013951,22.4332802140618,22.4523156660891,2964573.67649304,0.0,1.0
2009-12-31,46.45,47.77,46.41,47.43,929800,22.1049186665926,22.7330885834903,22.0858832145653,22.5712872412591,1953828.04394898,0.0,1.0
2010-01-04,46.77,46.92,46.41,46.62,1840900,22.2572022828102,22.3285852279122,22.0858832145653,22.1858193377082,3868360.98742277,0.0,1.0
2010-01-05,46.25,46.84,45.665,46.65,2922100,22.0097414064565,22.2905143238578,21.7313479205586,22.2000959267286,6140332.25126193,0.0,1.0
2010-01-06,46.75,46.849,46.02,46.3,3426300,22.2476845567966,22.2947973005639,21.9002875573001,22.0335357214905,7199829.02450249,0.0,1.0
2010-01-07,46.05,46.74,45.98,46.57,2327700,21.9145641463205,22.2429256937898,21.8812521052729,22.1620250226742,4891294.40514095,0.0,1.0
2010-01-08,45.81,46.09,45.53,45.95,2286900,21.8003514341573,21.9335995983477,21.6671032699668,21.8669755162525,4805559.64046777,0.0,1.0
2010-01-11,46.61,46.8,45.97,46.08,2026900,22.1810604747014,22.2714788718306,21.8764932422661,21.9288407353409,4259210.64990342,0.0,1.0
2010-01-12,46.68,46.96,46.37,46.96,2687400,22.214372515749,22.3476206799394,22.0668477625381,22.3476206799394,5647147.22016402,0.0,1.0
2010-01-13,46.95,47.09,46.39,46.67,1556000,22.3428618169326,22.4094858990278,22.0763654885517,22.2096136527422,3269688.57430053,0.0,1.0
2010-01-14,46.87,46.95,46.55,46.84,2144200,22.3047909128782,22.3428618169326,22.1525072966606,22.2905143238578,4505698.09833881,0.0,1.0
2010-01-15,46.69,46.84,45.9,46.84,2244200,22.2191313787558,22.2905143238578,21.8431812012185,22.2905143238578,4715832.32547894,0.0,1.0
2010-01-19,47.03,47.06,46.38,46.58,1640700,22.380932720987,22.3952093100074,22.0716066255449,22.166783885681,3447672.26468822,0.0,1.0
2010-01-20,46.37,46.88,45.9,46.88,2068500,22.0668477625381,22.309549775885,21.8431812012185,22.309549775885,4346626.48839373,0.0,1.0
2010-01-21,45.14,46.51,45.02,46.2,2436000,21.4815076127016,22.1334718446334,21.42440125662,21.9859470914225,5118869.77313371,0.0,1.0
2010-01-22,44.13,45.13,44.11,45.13,2450700,21.0008624490146,21.4767487496948,20.991344723001,21.4767487496948,5149759.50452333,0.0,1.0
2010-01-25,44.39,44.78,44.1,44.69,1892700,21.1245928871915,21.3101885444567,20.9865858599942,21.2673587773955,3977210.51708135,0.0,1.0
2010-01-26,44.61,44.87,44.11,44.34,2277800,21.2292878733411,21.3530183115179,20.991344723001,21.1007985721575,4786437.42579802,0.0,1.0
2010-01-27,44.22,44.44,43.54,44.44,2259900,21.0436922160758,21.1483872022255,20.7200895316133,21.1483872022255,4748823.39913995,0.0,1.0
2010-01-28,43.66,44.46,43.54,44.28,1445600,20.777195887695,21.1579049282391,20.7200895316133,21.0722453941166,3037700.38753781,0.0,1.0
2010-01-29,43.62,44.16,43.54,43.79,1906900,20.7581604356678,21.015139038035,20.7200895316133,20.8390611067834,4007049.57733525,0.0,1.0
2010-02-01,43.75,43.94,42.89,43.09,1837100,20.8200256547562,20.9104440518854,20.4107634361713,20.5059406963073,3860375.88679144,0.0,1.0
2010-02-02,44.1,44.14,43.15,43.7,2309300,20.9865858599942,21.0056213120214,20.5344938743481,20.7962313397222,4852629.70734718,0.0,1.0
2010-02-03,42.86,43.57,42.76,43.57,1537900,20.6582243125249,21.0004394142956,20.6100250024164,21.0004394142956,3190709.569362,0.55,1.0
2010-02-04,41.92,42.99,41.86,42.71,2546000,20.2051507975045,20.720883415666,20.1762312114394,20.5859253473621,5282233.28148493,0.0,1.0
2010-02-05,41.55,42.13,40.99,41.83,2330600,20.0268133501029,20.3063693487325,19.756897213495,20.1617714184068,4835338.91823596,0.0,1.0
2010-02-08,40.99,41.8,40.99,41.8,1343500,19.756897213495,20.1473116253743,19.756897213495,20.1473116253743,2787384.29445208,0.0,1.0
2010-02-09,41.74,42.3,41.28,41.29,2909500,20.1183920393092,20.388308175917,19.8966752128098,19.9014951438207,6036393.45344868,0.0,1.0
2010-02-10,41.46,41.72,41.14,41.7,1713700,19.9834339710052,20.1087521772874,19.8291961786578,20.0991123152657,3555445.0803145,0.0,1.0
2010-02-11,39.59,39.86,38.71,39.35,15876900,19.0821068719753,19.2122450092684,18.6579529430201,18.9664285277148,32940098.0309536,0.0,1.0
2010-02-12,39.19,39.72,38.665,39.65,9142500,18.8893096315411,19.1447659751164,18.6362632534712,19.1110264580404,18968113.8161728,0.0,1.0
2010-02-16,39.21,39.89,38.91,39.4,5027600,18.8989494935628,19.226704802301,18.7543515632372,18.9905281827691,10430854.6920635,0.0,1.0
2010-02-17,38.57,39.5,38.47,39.5,4534900,18.5904739088681,19.0387274928776,18.5422745987595,19.0387274928776,9408640.89089,0.0,1.0
2010-02-18,38.8,38.88,38.41,38.62,4062600,18.7013323221178,18.7398917702046,18.5133550126944,18.6145735639224,8428751.34696016,0.0,1.0
2010-02-19,39.7,39.87,38.6,38.65,3364800,19.1351261130947,19.2170649402793,18.6049337019007,18.6290333569549,6981012.78300882,0.0,1.0
2010-02-22,39.74,40.0,39.61,39.94,3966600,19.1544058371381,19.2797240434204,19.091746733997,19.2508044573552,8229578.37169604,0.0,1.0
2010-02-23,39.21,39.71,39.08,39.71,2895300,18.8989494935628,19.1399460441056,18.8362903904217,19.1399460441056,6006932.45085754,0.0,1.0
2010-02-24,39.12,39.41,38.77,39.23,2784700,18.8555701144651,18.9953481137799,18.6868725290852,18.9085893555845,5777468.58560529,0.0,1.0
2010-02-25,39.07,39.16,38.4,38.77,3306300,18.8314704594108,18.8748498385085,18.5085350816836,18.6868725290852,6859641.75120723,0.0,1.0
2010-02-26,38.65,39.1795,38.59,39.08,2972600,18.6290333569549,18.8842487039797,18.6001137708898,18.8362903904217,6167308.19031504,0.0,1.0
2010-03-01,39.07,39.26,38.75,38.79,2871700,18.8314704594108,18.9230491486171,18.6772326670635,18.6965123911069,5957969.09443844,0.0,1.0
2010-03-02,39.32,39.38,39.07,39.29,3457600,18.9519687346822,18.9808883207474,18.8314704594108,18.9375089416497,7173546.65909751,0.0,1.0
2010-03-03,38.92,39.45,38.75,39.45,3349800,18.759171494248,19.0146278378233,18.6772326670635,19.0146278378233,6949892.0056238,0.0,1.0
2010-03-04,38.92,39.05,38.55,38.92,2272900,18.759171494248,18.8218305973891,18.5808340468464,18.759171494248,4715627.66122823,0.0,1.0
2010-03-05,39.61,39.61,38.87,39.17,2636600,19.091746733997,19.091746733997,18.7350718391937,18.8796697695194,5470202.77689047,0.0,1.0
2010-03-08,39.51,39.69,39.35,39.69,2363500,19.0435474238885,19.1303061820839,18.9664285277148,19.1303061820839,4903597.15663377,0.0,1.0
2010-03-09,39.46,39.55,39.17,39.55,2698200,19.0194477688342,19.0628271479319,18.8796697695194,19.0628271479319,5598005.4360183,0.0,1.0
2010-03-10,39.76,39.86,39.35,39.46,2954000,19.1640456991598,19.2122450092684,18.9664285277148,19.0194477688342,6128718.42635761,0.0,1.0
2010-03-11,39.73,39.85,39.59,39.76,2896800,19.1495859061273,19.2074250782575,19.0821068719753,19.1640456991598,6010044.52859603,0.0,1.0
2010-03-12,39.45,39.945,39.4,39.83,2499300,19.0146278378233,19.2532144228607,18.9905281827691,19.1977852162358,5185343.92789288,0.0,1.0
2010-03-15,39.69,39.8,39.31,39.47,3107400,19.1303061820839,19.1833254232033,18.9471488036714,19.024267699845,6446980.24308177,0.0,1.0
2010-03-16,39.85,39.93,39.51,39.85,2441100,19.2074250782575,19.2459845263444,19.0435474238885,19.2074250782575,5064595.31163898,0.0,1.0
2010-03-17,39.99,40.12,39.77,39.95,2534400,19.2749041124095,19.3375632155506,19.1688656301707,19.2556243883661,5258166.54697383,0.0,1.0
2010-03-18,39.59,40.17,39.45,40.12,2950300,19.0821068719753,19.3616628706049,19.0146278378233,19.3375632155506,6121041.96793596,0.0,1.0
2010-03-19,39.78,39.98,39.4,39.65,4164300,19.1736855611816,19.2700841813987,18.9905281827691,19.1110264580404,8639750.21763063,0.0,1.0
2010-03-22,39.88,40.09,39.53,39.84,4265300,19.2218848712901,19.3231034225181,19.0531872859102,19.2026051472467,8849296.78535649,0.0,1.0
2010-03-23,40.44,40.59,39.83,39.91,3878100,19.491801007898,19.5640999730608,19.1977852162358,19.2363446643227,8045965.78512437,0.0,1.0
2010-03-24,40.27,40.41,40.1,40.32,3697300,19.4098621807135,19.4773412148654,19.3279233535289,19.4339618357677,7670856.68171019,0.0,1.0
2010-03-25,39.01,40.31,38.96,40.0,4345800,18.8025508733457,19.4291419047569,18.7784512182914,19.2797240434204,9016311.62398946,0.0,1.0
2010-03-26,38.79,39.11,38.63,39.11,2513100,18.6965123911069,18.8507501834543,18.6193934949332,18.8507501834543,5213975.04308709,0.0,1.0
2010-03-29,38.99,39.05,38.31,38.89,3167900,18.792911011324,18.8218305973891,18.4651557025859,18.7447117012155,6572500.71186806,0.0,1.0
2010-03-30,38.88,39.08,38.77,38.94,3373300,18.7398917702046,18.8362903904217,18.6868725290852,18.7688113562697,6998647.89019366,0.0,1.0
2010-03-31,39.09,39.26,38.5,38.81,3586200,18.8411103214326,18.9230491486171,18.5567343917921,18.7061522531286,7440355.45721177,0.0,1.0
2010-04-01,39.46,39.57,39.14,39.19,2678800,19.0194477688342,19.0724670099536,18.8652099764868,18.8893096315411,5557755.897267,0.0,1.0
2010-04-05,39.52,39.61,39.28,39.51,2320200,19.0483673548993,19.091746733997,18.9326890106388,19.0435474238885,4813761.84591568,0.0,1.0
2010-04-06,39.87,39.91,39.45,39.63,2777500,19.2170649402793,19.2363446643227,19.0146278378233,19.1013865960187,5762530.61246045,0.0,1.0
2010-04-07,39.52,39.895,39.43,39.89,3198700,19.0483673548993,19.2291147678064,19.0049879758016,19.226704802301,6636402.04143198,0.0,1.0
2010-04-08,39.45,39.5,39.3,39.47,1991200,19.0146278378233,19.0387274928776,18.9423288726605,19.024267699845,4131179.46193746,0.0,1.0
2010-04-09,39.57,39.58,39.21,39.54,2349300,19.0724670099536,19.0772869409645,18.8989494935628,19.058007216921,4874136.15404262,0.0,1.0
2010-04-12,39.64,39.96,39.55,39.61,2118400,19.1062065270296,19.2604443193769,19.0628271479319,19.091746733997,4395083.65416247,0.0,1.0
2010-04-13,39.25,39.72,39.23,39.61,5550300,18.9182292176062,19.1447659751164,18.9085893555845,19.091746733997,11515310.048007,0.0,1.0
2010-04-14,38.85,39.38,38.75,39.25,4691300,18.725431977172,18.9808883207474,18.6772326670635,18.9182292176062,9733126.86309121,0.0,1.0
2010-04-15,38.59,38.85,38.54,38.78,5007200,18.6001137708898,18.725431977172,18.5760141158355,18.691692460096,10388530.4348198,0.0,1.0
2010-04-16,37.85,38.605,37.69,38.51,7734500,18.2434388760865,18.6073436674061,18.1663199799128,18.561554322803,16046910.1789651,0.0,1.0
2010-04-19,37.54,37.92,37.5,37.92,5234700,18.09402101475,18.2771783931625,18.0747412907066,18.2771783931625,10860528.891826,0.0,1.0
2010-04-20,37.8,37.87,37.5,37.73,5259100,18.2193392210322,18.2530787381082,18.0747412907066,18.1855997039563,10911152.023039,0.0,1.0
2010-04-21,37.68,38.02,37.63,37.99,4193500,18.161500048902,18.3253777032711,18.1374003938477,18.3109179102385,8700331.99760683,0.0,1.0
2010-04-22,37.34,37.5,36.86,37.48,5327800,17.9976223945329,18.0747412907066,17.7662657060119,18.0651014286849,11053685.1834624,0.0,1.0
2010-04-23,37.51,37.528,37.09,37.4,3571400,18.0795612217174,18.088237097537,17.8771241192615,18.026541980598,7409649.62352525,0.0,1.0
2010-04-26,37.32,37.65,36.9,37.49,5614800,17.9879825325112,18.1470402558694,17.7855454300553,18.0699213596957,11649129.3907626,0.0,1.0
2010-04-27,36.9,37.8,36.9,37.27,3824300,17.7855454300553,18.2193392210322,17.7855454300553,17.9638828774569,7934345.93023674,0.0,1.0
2010-04-28,37.46,37.75,36.93,37.03,4643100,18.0554615666632,18.195239565978,17.8000052230879,17.8482045331964,9633125.43176064,0.0,1.0
2010-04-29,37.4,38.16,37.26,37.7,4102400,18.026541980598,18.392856737423,17.9590629464461,18.1711399109237,8511325.14295513,0.0,1.0
2010-04-30,37.87,37.93,37.396,37.47,5280400,18.2530787381082,18.2819983241734,18.0246140081937,18.060281497674,10955343.5269258,0.0,1.0
2010-05-03,37.85,38.06,37.51,38.0,3853500,18.2434388760865,18.3446574273145,18.0795612217174,18.3157378412493,7994927.71021294,0.0,1.0
2010-05-04,37.07,38.2,36.97,38.17,4781900,17.8674842572398,18.4121364614665,17.8192849471313,18.3976766684339,9921096.35849676,0.0,1.0
2010-05-05,35.72,36.73,35.65,36.73,5010400,17.4818897763714,17.9761985298466,17.4476307538533,17.9761985298466,10237536.6902209,0.55,1.0
2010-05-06,34.87,35.86,33.57,35.72,7925500,17.0658873600804,17.5504078214076,16.4296483704588,17.4818897763714,16193836.2283142,0.0,1.0
2010-05-07,35.06,35.41,34.45,34.87,6748900,17.1588761354866,17.330171248077,16.8603332249719,17.0658873600804,13789739.6153265,0.0,1.0
2010-05-10,35.93,36.37,35.56,36.1,4226300,17.5846668439257,17.8000092711822,17.4035834391872,17.6678673271839,8635418.59210453,0.0,1.0
2010-05-11,35.87,36.3,35.51,35.75,3250100,17.5553019674816,17.7657502486641,17.3791127088172,17.4965722145935,6640790.7546078,0.0,1.0
2010-05-12,36.44,36.57,35.8,35.87,3512500,17.8342682937003,17.8978921926625,17.5210429449635,17.5553019674816,7176941.48658807,0.0,1.0
2010-05-13,36.76,37.46,36.35,36.5,4182300,17.9908809680687,18.3334711932495,17.7902209790342,17.8636331701444,8545515.26814442,0.0,1.0
2010-05-14,36.74,37.19,36.4899,37.13,4137100,17.9810926759207,18.2013292492512,17.8586900826096,18.1719643728071,8453160.03534903,0.0,1.0
2010-05-17,36.55,36.79,35.97,36.79,4108700,17.8881039005144,18.0055634062907,17.6042434282217,18.0055634062907,8395131.52624754,0.0,1.0
2010-05-18,35.92,36.69,35.86,36.64,4563000,17.5797726978517,17.9566219455506,17.5504078214076,17.9321512151805,9323383.34613561,0.0,1.0
2010-05-19,35.73,36.1,35.5,35.76,4215900,17.4867839224454,17.6678673271839,17.3742185627431,17.5014663606675,8614168.71553216,0.0,1.0
2010-05-20,34.71,35.48,34.69,35.48,4303600,16.9875810228962,17.3644302705951,16.9777927307482,17.3644302705951,8793362.38624354,0.0,1.0
2010-05-21,34.88,34.88,34.07,34.11,4244500,17.0707815061544,17.0707815061544,16.6743556741594,16.6939322584555,8672605.87610622,0.0,1.0
2010-05-24,34.65,35.29,34.61,34.81,3907700,16.9582161464521,17.2714414951889,16.9386395621561,17.0365224836363,7984436.79633886,0.0,1.0
2010-05-25,34.38,34.42,33.595,34.09,4158900,16.8260742024538,16.8456507867498,16.4418837356438,16.6841439663074,8497703.04585655,0.0,1.0
2010-05-26,34.43,34.87,34.2,34.64,3307700,16.8505449328238,17.0658873600804,16.7379795731216,16.9533220003781,6758482.37870105,0.0,1.0
2010-05-27,35.24,35.24,34.58,34.91,2628800,17.2469707648188,17.2469707648188,16.923957123934,17.0854639443764,5371314.95514385,0.0,1.0
2010-05-28,35.21,35.62,35.14,35.33,3421300,17.2322883265968,17.4329483156313,17.1980293040787,17.2910180794849,6990596.41510713,0.0,1.0
2010-06-01,34.03,35.01,34.03,34.99,3324600,16.6547790898634,17.1344054051166,16.6547790898634,17.1246171129685,6793013.42813115,0.0,1.0
2010-06-02,34.82,34.82,34.05,34.23,2789300,17.0414166297103,17.0414166297103,16.6645673820114,16.7526620113436,5699257.76186197,0.0,1.0
2010-06-03,35.57,35.65,34.82,34.99,3429700,17.4084775852612,17.4476307538533,17.0414166297103,17.1246171129685,7007759.77695407,0.0,1.0
2010-06-04,35.22,35.89,35.07,35.49,4785900,17.2371824726708,17.5650902596296,17.1637702815606,17.3693244166691,9778825.41228809,0.0,1.0
2010-06-07,36.16,36.53,35.24,35.34,6229100,17.697232203628,17.8783156083664,17.2469707648188,17.295912225559,12727654.4381796,0.0,1.0
2010-06-08,36.47,36.59,35.87,36.27,4719000,17.8489507319223,17.9076804848105,17.5553019674816,17.7510678104421,9642131.49472148,0.0,1.0
2010-06-09,36.12,36.62,35.98,36.54,3522200,17.6776556193319,17.9223629230325,17.6091375742957,17.8832097544404,7196761.08300656,0.0,1.0
2010-06-10,37.0,37.07,36.45,36.45,2403900,18.108340473845,18.1425994963631,17.8391624397743,17.8391624397743,4911786.37426592,0.0,1.0
2010-06-11,36.88,36.97,36.51,36.69,1495900,18.0496107209568,18.0936580356229,17.8685273162184,17.9566219455506,3056508.68890737,0.0,1.0
2010-06-14,37.18,37.42,36.85,37.27,2433800,18.1964351031772,18.3138946089535,18.0349282827348,18.2404824178433,4972879.76941155,0.0,1.0
2010-06-15,37.87,37.88,37.34,37.42,2209300,18.534131182284,18.539025328358,18.2747414403614,18.3138946089535,4514168.49147874,0.0,1.0
2010-06-16,37.93,38.14,37.47,37.63,2139000,18.5634960587281,18.6662731262824,18.3383653393235,18.4166716765077,4370527.49887883,0.0,1.0
2010-06-17,38.54,38.59,37.79,38.07,3606500,18.8620389692428,18.8865096996129,18.4949780136919,18.6320141037643,7369007.67868469,0.0,1.0
2010-06-18,38.47,38.56,38.27,38.38,2078200,18.8277799467248,18.8718272613909,18.7298970252445,18.7837326320587,4246297.45122486,0.0,1.0
2010-06-21,37.75,38.68,37.55,38.32,3876500,18.4754014293959,18.930557014279,18.3775185079156,18.7543677556146,7920687.16662168,0.0,1.0
2010-06-22,36.41,37.88,36.35,37.85,4540100,17.8195858554783,18.539025328358,17.7902209790342,18.524342890136,9276592.7525291,0.0,1.0
2010-06-23,36.1,36.73,35.98,36.51,2297700,17.6678673271839,17.9761985298466,17.6091375742957,17.8685273162184,4694792.44234403,0.0,1.0
2010-06-24,36.07,36.79,35.92,35.92,2480300,17.6531848889618,18.0055634062907,17.5797726978517,17.5797726978517,5067891.23677849,0.0,1.0
2010-06-25,36.01,36.14,35.56,36.06,4957600,17.6238200125178,17.6874439114799,17.4035834391872,17.6482907428878,10129652.7014688,0.0,1.0
2010-06-28,36.27,36.45,35.79,36.19,2304800,17.7510678104421,17.8391624397743,17.5161487988895,17.71191464185,4709299.56961941,0.0,1.0
2010-06-29,35.47,36.0,35.28,36.0,2337500,17.3595361245211,17.6189258664438,17.2665473491149,17.6189258664438,4776114.08538068,0.0,1.0
2010-06-30,35.23,35.88,35.06,35.4,2770200,17.2420766187448,17.5601961135556,17.1588761354866,17.325277102003,5660231.54623383,0.0,1.0
2010-07-01,34.96,35.28,34.66,35.09,2568200,17.1099346747465,17.2665473491149,16.9631102925261,17.1735585737087,5247493.55896242,0.0,1.0
2010-07-02,34.6,35.1,34.505,35.1,1891200,16.9337454160821,17.1784527197827,16.8872510283789,17.1784527197827,3864208.3243944,0.0,1.0
2010-07-06,34.98,35.38,34.61,35.14,6519000,17.1197229668945,17.315488809855,16.9386395621561,17.1980293040787,13319994.7476349,0.0,1.0
2010-07-07,36.03,36.11,34.81,35.0,3731000,17.6336083046658,17.6727614732579,17.0365224836363,17.1295112590425,7623393.22034452,0.0,1.0
2010-07-08,36.41,36.52,36.03,36.12,2172700,17.8195858554783,17.8734214622924,17.6336083046658,17.6776556193319,4439385.27200281,0.0,1.0
2010-07-09,37.01,37.09,36.33,36.43,2773200,18.113234619919,18.1523877885111,17.7804326868862,17.8293741476263,5666361.318322,0.0,1.0
2010-07-12,37.26,37.27,36.73,36.99,2833900,18.2355882717693,18.2404824178433,17.9761985298466,18.103446327771,5790387.0402397,0.0,1.0
2010-07-13,37.47,37.77,37.14,37.46,3287700,18.3383653393235,18.4851897215439,18.1768585188811,18.3334711932495,6717617.23144646,0.0,1.0
2010-07-14,37.52,37.66,37.08,37.39,1946900,18.3628360696936,18.4313541147298,18.1474936424371,18.2992121707314,3978017.75949846,0.0,1.0
2010-07-15,37.57,37.7,37.08,37.43,2073200,18.3873068000637,18.4509306990258,18.1474936424371,18.3187887550275,4236081.16441121,0.0,1.0
2010-07-16,37.11,37.55,37.01,37.4,3080000,18.1621760806591,18.3775185079156,18.113234619919,18.3041063168055,6293232.67720748,0.0,1.0
2010-07-19,37.65,37.82,37.0,37.31,2272400,18.4264599686558,18.509660451914,18.108340473845,18.2600590021394,4643098.03106697,0.0,1.0
2010-07-20,37.94,38.0,37.18,37.23,3036300,18.5683902048021,18.5977550812462,18.1964351031772,18.2209058335472,6203942.3304562,0.0,1.0
2010-07-21,37.85,38.38,37.7,38.04,4579700,18.524342890136,18.7837326320587,18.4509306990258,18.6173316655422,9357505.74409322,0.0,1.0
2010-07-22,38.43,38.75,38.1,38.19,3810900,18.8082033624287,18.9648160367971,18.6466965419863,18.6907438566524,7786649.48362663,0.0,1.0
2010-07-23,37.84,38.41,37.53,38.41,4655400,18.519448744062,18.7984150702807,18.3677302157676,18.7984150702807,9512180.32645185,0.0,1.0
2010-07-26,37.87,38.14,37.67,38.14,2905900,18.534131182284,18.6662731262824,18.4362482608038,18.6662731262824,5937501.57035625,0.0,1.0
2010-07-27,38.81,38.8407,37.96,38.14,4136300,18.9941809132412,19.0092059416884,18.5781784969501,18.6662731262824,8451525.42945885,0.0,1.0
2010-07-28,38.73,39.0,38.53,38.64,3209100,18.9550277446491,19.0871696886474,18.8571448231688,18.910980429983,6557017.20273588,0.0,1.0
2010-07-29,38.08,38.96,37.93,38.84,3920500,18.6369082498383,19.0675931043514,18.5634960587281,19.0088633514632,8010590.49058179,0.0,1.0
2010-07-30,37.7,37.96,37.48,37.95,3829200,18.4509306990258,18.5781784969501,18.3432594853976,18.5732843508761,7824041.09336459,0.0,1.0
2010-08-02,38.44,38.55,37.99,38.11,4072000,18.8130975085027,18.8669331153169,18.5928609351722,18.6515906880603,8320143.98103536,0.0,1.0
2010-08-03,38.6,39.06,38.12,38.12,3832900,18.8914038456869,19.1165345650915,18.6564848341343,18.6564848341343,7831601.14560668,0.0,1.0
2010-08-04,37.85,38.038,37.36,37.88,3648000,18.7935209242067,18.8868678709372,18.5502230311324,18.8084167135786,7347042.66203532,0.55,1.0
2010-08-05,37.71,37.83,37.41,37.62,2138800,18.7240072404712,18.7835903979587,18.5750493467522,18.6793198723555,4307525.99933145,0.0,1.0
2010-08-06,37.52,37.64,37.0,37.4,3179700,18.6296672411158,18.6892503986034,18.3714735586697,18.5700840836283,6403890.22820005,0.0,1.0
2010-08-09,37.47,37.73,37.25,37.66,2499700,18.604840925496,18.7339377667191,18.4956051367688,18.6991809248513,5034375.69689959,0.0,1.0
2010-08-10,37.33,37.62,36.9,37.29,3220000,18.5353272417605,18.6793198723555,18.32182092743,18.5154661892646,6485054.10409917,0.0,1.0
2010-08-11,36.3,36.97,36.16,36.93,3808000,18.0239051399921,18.3565777692978,17.9543914562566,18.3367167168019,7669281.3752825,0.0,1.0
2010-08-12,35.77,36.13,35.71,36.07,3002200,17.760746194422,17.9394956668847,17.7309546156782,17.9097040881409,6046406.65569146,0.0,1.0
2010-08-13,36.24,36.57,35.68,35.72,3213000,17.9941135612483,18.1579672443392,17.7160588263063,17.7359198788022,6470956.16039462,0.0,1.0
2010-08-16,36.49,36.51,35.9,36.16,2856800,18.1182451393475,18.1281756655954,17.8252946150335,17.9543914562566,5753572.22502809,0.0,1.0
2010-08-17,37.06,37.33,36.52,36.68,3148000,18.4012651374135,18.5353272417605,18.1331409287194,18.2125851387028,6340046.68313793,0.0,1.0
2010-08-18,36.87,37.13,36.71,37.05,3773300,18.3069251380581,18.4360219792812,18.2274809280747,18.3962998742895,7599395.85434702,0.0,1.0
2010-08-19,36.17,36.72,36.09,36.68,4330500,17.9593567193806,18.2324461911987,17.9196346143889,18.2125851387028,8721592.17323025,0.0,1.0
2010-08-20,35.84,36.08,35.75,35.99,3193000,17.7955030362898,17.9146693512649,17.7508156681741,17.8699819831492,6430676.32123869,0.0,1.0
2010-08-23,36.08,36.37,35.71,36.03,7382600,17.9146693512649,18.0586619818599,17.7309546156782,17.8898430356451,14868497.0276157,0.0,1.0
2010-08-24,35.95,36.19,35.36,35.88,6087000,17.8501209306534,17.9692872456285,17.5571704063394,17.8153640887856,12259169.0470968,0.0,1.0
2010-08-25,35.89,36.01,35.38,35.86,4109300,17.8203293519096,17.8799125093972,17.5671009325874,17.8054335625377,8276097.15216605,0.0,1.0
2010-08-26,35.82,36.34,35.74,36.06,2958900,17.7855725100418,18.043766192488,17.7458504050501,17.904738825017,5959200.80391896,0.0,1.0
2010-08-27,36.66,36.74,35.72,35.97,2970600,18.2026546124549,18.2423767174466,17.7359198788022,17.8600514569013,5982764.50982514,0.0,1.0
2010-08-30,36.33,36.92,36.3,36.62,1760700,18.038800929364,18.3317514536779,18.0239051399921,18.182793559959,3546035.64008926,0.0,1.0
2010-08-31,36.53,36.7,35.96,36.41,2759600,18.1381061918433,18.2225156649507,17.8550861937773,18.0785230343557,5557812.20673046,0.0,1.0
2010-09-01,37.45,37.51,36.73,36.96,2988400,18.5949103992481,18.6247019779919,18.2374114543226,18.3516125061738,6018613.56667389,0.0,1.0
2010-09-02,37.46,37.63,37.06,37.63,2268700,18.599875662372,18.6842851354794,18.4012651374135,18.6842851354794,4569143.55464901,0.0,1.0
2010-09-03,37.78,37.8,37.24,37.62,2134500,18.7587640823389,18.7686946085868,18.4906398736448,18.6793198723555,4298865.83391294,0.0,1.0
2010-09-07,37.43,38.12,37.4,37.68,2433200,18.5849798730002,18.9275830285537,18.5700840836283,18.7091114510993,4900445.23170622,0.0,1.0
2010-09-08,37.37,37.71,37.3,37.5,1911500,18.5551882942564,18.7240072404712,18.5204314523886,18.6197367148679,3849745.6273247,0.0,1.0
2010-09-09,37.6,37.84,37.48,37.69,2102900,18.6693893461076,18.7885556610827,18.60980618862,18.7140767142232,4235223.68804661,0.0,1.0
2010-09-10,37.4,37.66,37.23,37.5,2126500,18.5700840836283,18.6991809248513,18.4856746105209,18.6197367148679,4282753.89825057,0.0,1.0
2010-09-13,37.34,37.71,37.32,37.61,1671800,18.5402925048845,18.7240072404712,18.5303619786365,18.6743546092315,3366991.75504129,0.0,1.0
2010-09-14,36.71,37.11,36.66,37.04,4150900,18.2274809280747,18.4260914530333,18.2026546124549,18.3913346111655,8359879.21761031,0.0,1.0
2010-09-15,36.53,36.76,36.26,36.69,4468400,18.1381061918433,18.2523072436945,18.0040440874963,18.2175504018268,8999321.66421017,0.0,1.0
2010-09-16,36.24,36.51,36.08,36.4,2165400,17.9941135612483,18.1281756655954,17.9146693512649,18.0735577712318,4361098.18540881,0.0,1.0
2010-09-17,36.31,36.61,36.13,36.55,3650900,18.0288704031161,18.177828296835,17.9394956668847,18.1480367180913,7352883.23871293,0.0,1.0
2010-09-20,36.72,36.85,36.25,36.41,2439400,18.2324461911987,18.2969946118102,17.9990788243723,18.0785230343557,4912931.98184455,0.0,1.0
2010-09-21,36.42,36.78,36.36,36.66,2779000,18.0834882974797,18.2622377699424,18.0536967187359,18.2026546124549,5596883.65071167,0.0,1.0
2010-09-22,37.07,37.28,36.51,36.53,3445800,18.4062304005374,18.5105009261407,18.1281756655954,18.1381061918433,6939813.48816923,0.0,1.0
2010-09-23,37.39,37.85,36.95,37.0,4674600,18.5651188205043,18.7935209242067,18.3466472430498,18.3714735586697,9414606.80590744,0.0,1.0
2010-09-24,38.1,38.19,37.62,37.76,3268900,18.9176525023058,18.9623398704215,18.6793198723555,18.748833556091,6583538.31083533,0.0,1.0
2010-09-27,38.4,38.75,38.07,38.19,3698600,19.0666103960247,19.2403946053635,18.9027567129339,18.9623398704215,7448950.65509976,0.0,1.0
2010-09-28,38.34,38.57,38.01,38.51,3045100,19.0368188172809,19.1510198691321,18.8729651341901,19.1212282903883,6132806.91068087,0.0,1.0
2010-09-29,38.54,38.64,38.01,38.3175,2476300,19.1361240797602,19.1857767109999,18.8729651341901,19.025646975252,4987248.2850872,0.0,1.0
2010-09-30,38.54,38.89,38.35,38.73,2672300,19.1361240797602,19.309908289099,19.0417840804049,19.2304640791156,5381990.70881498,0.0,1.0
2010-10-01,38.89,38.97,38.46,38.86,3183300,19.309908289099,19.3496303940907,19.0964019747685,19.2950124997271,6411140.5992481,0.0,1.0
2010-10-04,38.57,39.02,38.35,38.77,2235700,19.1510198691321,19.3744567097106,19.0417840804049,19.2503251316114,4502681.82004178,0.0,1.0
2010-10-05,38.82,39.12,38.7999,38.94,4639000,19.2751514472313,19.4241093409502,19.2651712683521,19.3347346047188,9342908.69220992,0.0,1.0
2010-10-06,38.62,38.97,38.27,38.91,3375200,19.175846184752,19.3496303940907,19.0020619754132,19.3198388153469,6797625.6559489,0.0,1.0
2010-10-07,38.46,38.78,38.25,38.7,2453200,19.0964019747685,19.2552903947354,18.9921314491653,19.2155682897437,4940725.07086214,0.0,1.0
2010-10-08,38.47,38.58,38.21,38.44,3294000,19.1013672378925,19.1559851322561,18.9722703966694,19.0864714485206,6634089.50897597,0.0,1.0
2010-10-11,38.44,38.59,38.33,38.45,1734800,19.0864714485206,19.1609503953801,19.031853554157,19.0914367116446,3493873.24838237,0.0,1.0
2010-10-12,38.35,38.84,38.2,38.45,5724300,19.0417840804049,19.2850819734792,18.9673051335454,19.0914367116446,11528694.1640046,0.0,1.0
2010-10-13,38.89,38.915,38.34,38.64,3419200,19.309908289099,19.3223214469089,19.0368188172809,19.1857767109999,6886241.30209189,0.0,1.0
2010-10-14,38.65,38.99,38.39,38.89,2483500,19.1907419741239,19.3595609203387,19.0616451329008,19.309908289099,5001749.0271833,0.0,1.0
2010-10-15,38.93,39.0,38.51,38.95,2802100,19.3297693415949,19.3645261834626,19.1212282903883,19.3396998678428,5643406.86493672,0.0,1.0
2010-10-18,39.43,39.48,38.9,38.91,5936300,19.5780324977931,19.6028588134129,19.314873552223,19.3198388153469,11955660.4590571,0.0,1.0
2010-10-19,39.43,39.75,39.12,39.14,2929700,19.5780324977931,19.73692091776,19.4241093409502,19.4340398671981,5900392.23875134,0.0,1.0
2010-10-20,39.67,40.12,39.41,39.61,3391200,19.6971988127683,19.9206356533467,19.5681019715452,19.6674072340245,6829849.52727362,0.0,1.0
2010-10-21,39.33,40.01,39.18,39.79,4882700,19.5283798665535,19.8660177589831,19.453900919694,19.7567819702558,9833718.53232451,0.0,1.0
2010-10-22,37.52,39.55,37.3,39.55,16287800,18.6296672411158,19.6376156552807,18.5204314523886,19.6376156552807,32803498.2101697,0.0,1.0
2010-10-25,37.13,37.91,37.07,37.63,8220200,18.4360219792812,18.8233125029505,18.4062304005374,18.6842851354794,16555416.6914646,0.0,1.0
2010-10-26,36.45,37.1,35.88,36.99,13955600,18.0983840868516,18.4211261899093,17.8153640887856,18.3665082955457,28106466.1662007,0.0,1.0
2010-10-27,36.26,36.33,36.0201,36.29,4311400,18.0040440874963,18.038800929364,17.8849274251524,18.0189398768682,8683124.92683636,0.0,1.0
2010-10-28,36.17,36.58,35.88,36.45,4393300,17.9593567193806,18.1629325074631,17.8153640887856,18.0983840868516,8848070.86817976,0.0,1.0
2010-10-29,36.32,36.39,35.99,36.18,2523200,18.0338356662401,18.0685925081078,17.8699819831492,17.9643219825046,5081704.50790776,0.0,1.0
2010-11-01,36.07,36.59,35.89,36.51,2783400,17.9097040881409,18.1678977705871,17.8203293519096,18.1281756655954,5605745.21532598,0.0,1.0
2010-11-02,36.85,36.93,36.22,36.27,4289400,18.2969946118102,18.3367167168019,17.9841830350004,18.0090093506202,8638817.10376489,0.0,1.0
2010-11-03,35.87,36.45,35.59,36.44,4532100,18.0834882974797,18.3758892791507,17.9423292028799,18.370847882915,8989771.46033583,0.55,1.0
2010-11-04,35.95,36.25,35.78,36.23,5226700,18.1238194673654,18.2750613544366,18.0381157313583,18.2649785619651,10367564.372308,0.0,1.0
2010-11-05,35.89,36.1,35.86,36.08,3460700,18.0935710899511,18.199440410901,18.078446901244,18.1893576184295,6864566.55695687,0.0,1.0
2010-11-08,36.05,36.09,35.72,35.72,2944500,18.1742334297224,18.1943990146653,18.0078673539441,18.0078673539441,5840643.86596917,0.0,1.0
2010-11-09,36.13,36.68,35.99,36.16,3178000,18.2145645996081,18.4918413925719,18.1439850523082,18.2296887883152,6303809.2056546,0.0,1.0
2010-11-10,35.66,36.27,35.5,36.27,3356800,17.9776189765299,18.285144146908,17.8969566367586,18.285144146908,6658472.85762786,0.0,1.0
2010-11-11,35.7,35.82,35.48,35.48,3163300,17.9977845614727,18.0582813163012,17.8868738442871,17.8868738442871,6274650.61681788,0.0,1.0
2010-11-12,35.37,35.66,35.18,35.63,2521000,17.8314184856944,17.9776189765299,17.735631957216,17.9624947878228,5000598.80662531,0.0,1.0
2010-11-15,35.49,35.82,35.49,35.62,2393100,17.8919152405229,18.0582813163012,17.8919152405229,17.957453391587,4746899.24797106,0.0,1.0
2010-11-16,35.17,35.46,35.0,35.44,3619900,17.7305905609802,17.8767910518157,17.6448868249732,17.8667082593443,7180352.09048118,0.0,1.0
2010-11-17,35.7,35.77,35.28,35.3,3006100,17.9977845614727,18.0330743351226,17.786045919573,17.7961287120444,5962832.23823736,0.0,1.0
2010-11-18,36.03,36.117,35.75,36.11,2846200,18.164150637251,18.2080107845017,18.0229915426512,18.2044818071367,5645658.20048275,0.0,1.0
2010-11-19,36.25,36.25,35.58,35.94,3270700,18.2750613544366,18.2750613544366,17.9372878066442,18.1187780711297,6487686.83729846,0.0,1.0
2010-11-22,35.95,36.07,35.53,36.01,2870900,18.1238194673654,18.1843162221938,17.9120808254657,18.1540678447796,5694652.56403832,0.0,1.0
2010-11-23,35.4,35.82,35.29,35.82,3134300,17.8465426744015,18.0582813163012,17.7910873158087,18.0582813163012,6217126.87013318,0.0,1.0
2010-11-24,35.35,35.74,35.1499,35.6,3457300,17.821335693223,18.0179501464155,17.7204573545465,17.9473705991156,6857822.39355244,0.0,1.0
2010-11-26,35.23,35.61,35.12,35.24,1241300,17.7608389383945,17.9524119953513,17.7053835798017,17.7658803346302,2462214.71585244,0.0,1.0
2010-11-29,35.36,35.44,35.02,35.18,2158600,17.8263770894587,17.8667082593443,17.6549696174446,17.735631957216,4281750.33081373,0.0,1.0
2010-11-30,35.11,35.53,35.0847,35.23,3678000,17.700342183566,17.9120808254657,17.6875874510897,17.7608389383945,7295597.94159775,0.0,1.0
2010-12-01,35.2,35.63,35.15,35.56,3319000,17.7457147496874,17.9624947878228,17.7205077685088,17.9272050141728,6583493.62919056,0.0,1.0
2010-12-02,35.66,35.71,35.11,35.3,3497900,17.9776189765299,18.0028259577084,17.700342183566,17.7961287120444,6938355.63891102,0.0,1.0
2010-12-03,35.63,35.84,35.37,35.54,6350400,17.9624947878228,18.0683641087726,17.8314184856944,17.9171222217014,12596510.3774666,0.0,1.0
2010-12-06,35.45,35.72,35.45,35.65,2304300,17.87174965558,18.0078673539441,17.87174965558,17.9725775802942,4570757.56846757,0.0,1.0
2010-12-07,35.56,36.159,35.54,35.6,3659200,17.9272050141728,18.2291846486916,17.9171222217014,17.9473705991156,7258306.68512629,0.0,1.0
2010-12-08,35.65,35.81,35.56,35.65,703349,17.9725775802942,18.0532399200655,17.9272050141728,17.9725775802942,1395147.23127374,0.0,1.0
2010-12-09,35.6,35.82,35.55,35.71,695180,17.9473705991156,18.0582813163012,17.9221636179371,18.0028259577084,1378943.38690591,0.0,1.0
2010-12-10,35.65,35.77,35.55,35.7,2371000,17.9725775802942,18.0330743351226,17.9221636179371,17.9977845614727,4703062.18584237,0.0,1.0
2010-12-13,35.73,35.88,35.66,35.8,3881000,18.0129087501798,18.0885296937154,17.9776189765299,18.0481985238298,7698264.16839067,0.0,1.0
2010-12-14,36.01,36.18,35.76,35.88,4330300,18.1540678447796,18.2397715807866,18.0280329388869,18.0885296937154,8589485.52650918,0.0,1.0
2010-12-15,35.84,36.1,35.62,36.0,3701800,18.0683641087726,18.199440410901,17.957453391587,18.1490264485439,7342807.08542864,0.0,1.0
2010-12-16,36.02,36.02,35.63,35.83,4607400,18.1591092410153,18.1591092410153,17.9624947878228,18.0633227125369,9139134.84396887,0.0,1.0
2010-12-17,36.28,36.31,35.86,35.98,4119700,18.2901855431437,18.3053097318508,18.078446901244,18.1389436560725,8171744.11092991,0.0,1.0
2010-12-20,36.5,36.7015,36.3,36.42,2707000,18.4010962603292,18.5026803944787,18.3002683356151,18.3607650904436,5369544.21639618,0.0,1.0
2010-12-21,36.63,36.78,36.48,36.6,2734200,18.4666344113934,18.542255354929,18.3910134678578,18.4515102226863,5423497.52363148,0.0,1.0
2010-12-22,36.86,36.91,36.54,36.67,2258100,18.5825865248147,18.6077935059932,18.4212618452721,18.4867999963362,4479116.28926641,0.0,1.0
2010-12-23,37.04,37.19,36.76,36.87,1854200,18.6733316570574,18.748952600593,18.5321725624576,18.5876279210504,3677949.34837154,0.0,1.0
2010-12-27,37.25,37.32,36.8001,36.97,1611600,18.7792009780072,18.8144907516572,18.5523885613628,18.6380418834074,3196733.45369194,0.0,1.0
2010-12-28,37.37,37.48,37.1199,37.27,1804700,18.8396977328357,18.8951530914285,18.7136124129807,18.7892837704786,3579762.26351318,0.0,1.0
2010-12-29,37.3,37.49,37.28,37.48,1468500,18.8044079591858,18.9001944876642,18.7943251667143,18.8951530914285,2912883.517465,0.0,1.0
2010-12-30,37.25,37.35,37.06,37.27,1508200,18.7792009780072,18.8296149403643,18.6834144495288,18.7892837704786,2991631.5430989,0.0,1.0
2010-12-31,37.02,37.28,37.0,37.2,2019700,18.663248864586,18.7943251667143,18.6531660721146,18.7539939968287,4006231.41996872,0.0,1.0
2011-01-03,37.66,37.82,37.14,37.26,2439200,18.9858982236712,19.0665605634425,18.7237456194145,18.7842423742429,4838342.16942502,0.0,1.0
2011-01-04,37.89,37.98,37.21,37.67,2582900,19.1018503370925,19.1472229032138,18.7590353930644,18.9909396199069,5123382.25213507,0.0,1.0
2011-01-05,38.02,38.12,37.66,37.77,2783800,19.1673884881566,19.2178024505137,18.9858982236712,19.041353582264,5521882.96623705,0.0,1.0
2011-01-06,38.16,38.16,37.66,37.94,6964600,19.2379680354565,19.2379680354565,18.9858982236712,19.127057318271,13814823.6606992,0.0,1.0
2011-01-07,38.25,38.44,37.95,38.18,6933800,19.2833406015779,19.3791271300563,19.1320987145067,19.2480508279279,13753729.4745651,0.0,1.0
2011-01-10,38.25,38.26,37.85,38.1,8646300,19.2833406015779,19.2883819978136,19.0816847521496,19.2077196580423,17150605.8951704,0.0,1.0
2011-01-11,38.07,38.34,37.9175,38.34,3661600,19.1925954693352,19.3287131676993,19.1157141767406,19.3287131676993,7263067.27105881,0.0,1.0
2011-01-12,38.28,38.52,38.18,38.25,2764800,19.298464790285,19.419458299942,19.2480508279279,19.2833406015779,5484194.9942712,0.0,1.0
2011-01-13,38.36,38.47,38.16,38.28,4186500,19.3387959601707,19.3942513187634,19.2379680354565,19.298464790285,8304247.08605191,0.0,1.0
2011-01-14,38.6,38.62,38.17,38.26,1917000,19.4597894698276,19.469872262299,19.2430094316922,19.2883819978136,3802518.01360601,0.0,1.0
2011-01-18,38.76,38.89,38.35,38.47,2519600,19.5404518095989,19.6059899606631,19.333754563935,19.3942513187634,4997821.79816469,0.0,1.0
2011-01-19,38.82,38.9,38.67,38.69,2420800,19.5707001870132,19.6110313568988,19.4950792434776,19.505162035949,4801844.34394231,0.0,1.0
2011-01-20,39.4,39.45,38.83,38.83,4235500,19.8631011686842,19.8883081498627,19.5757415832489,19.5757415832489,8401442.38217434,0.0,1.0
2011-01-21,39.57,39.64,39.3019,39.46,2848900,19.9488049046912,19.9840946783411,19.8136450716119,19.8933495460984,5651013.85965682,0.0,1.0
2011-01-24,39.43,39.81,39.39,39.5,2566800,19.8782253573913,20.0697984143481,19.8580597724484,19.9135151310412,5091446.65483771,0.0,1.0
2011-01-25,38.98,39.435,38.72,39.42,3628400,19.6513625267845,19.8807460555091,19.5202862246561,19.8731839611556,7197212.49899218,0.0,1.0
2011-01-26,38.93,39.28,38.63,39.1,4629700,19.6261555456059,19.8026044138557,19.4749136585347,19.711859281613,9183368.62159195,0.0,1.0
2011-01-27,39.49,39.6,38.85,38.99,3143800,19.9084737348055,19.9639290933983,19.5858243757203,19.6564039230202,6235970.8561161,0.0,1.0
2011-01-28,38.77,39.93,38.77,39.52,2836700,19.5454932058346,20.1302951691766,19.5454932058346,19.9235979235126,5626814.21449983,0.0,1.0
2011-01-31,39.12,39.25,38.825,38.87,3309700,19.7219420740844,19.7874802251486,19.573220885131,19.5959071681917,6565046.35870202,0.0,1.0
2011-02-01,39.74,39.825,39.17,39.31,9415500,20.0345086406982,20.0773605087017,19.7471490552629,19.8177286025628,18676373.6865453,0.0,1.0
2011-02-02,40.62,40.8,39.57,39.57,5828000,20.4781515094404,20.5688966416831,19.9488049046912,19.9488049046912,11560289.5061532,0.0,1.0
2011-02-03,40.1,40.45,39.53,40.23,10156500,20.4932756981475,20.6721446880316,20.2019747717648,20.559712751533,19873623.7192581,0.55,1.0
2011-02-04,39.63,40.2,39.45,40.2,4147800,20.253080197446,20.5443811238287,20.1610904312199,20.5443811238287,8116163.68460975,0.0,1.0
2011-02-07,39.92,40.0,39.6,39.71,1921000,20.4012859319214,20.4421702724663,20.2377485697417,20.2939645379909,3758896.38799733,0.0,1.0
2011-02-08,39.93,39.98,39.72,39.95,1354500,20.4063964744895,20.4319491873301,20.2990750805591,20.4166175596257,2650403.51772118,0.0,1.0
2011-02-09,39.93,39.95,39.64,39.77,2817700,20.4063964744895,20.4166175596257,20.2581907400141,20.3246277933996,5513504.60825615,0.0,1.0
2011-02-10,40.3,40.32,39.67,39.79,3231600,20.5954865495098,20.605707634646,20.2735223677185,20.3348488785359,6323399.04604486,0.0,1.0
2011-02-11,39.74,40.26,39.57,40.18,3847400,20.3092961656953,20.5750443792373,20.2224169420373,20.5341600386924,7528359.16875633,0.0,1.0
2011-02-14,38.99,39.88,38.85,39.81,3401000,19.9260054730865,20.3808437616489,19.8544578771329,20.3450699636721,6654870.70045754,0.0,1.0
2011-02-15,39.2,39.47,38.78,39.02,2327400,20.033326867017,20.1713115163561,19.8186840791561,19.9413371007909,4554115.2802837,0.0,1.0
2011-02-16,38.42,39.2,38.05,38.75,5245600,19.6347045467039,20.033326867017,19.4456144716836,19.8033524514517,10264272.1982711,0.0,1.0
2011-02-17,38.27,38.48,38.05,38.39,3709800,19.5580464081822,19.6653678021126,19.4456144716836,19.6193729189995,7259111.82727353,0.0,1.0
2011-02-18,37.9,38.31,37.78,38.26,3591800,19.3689563331618,19.5784885784546,19.3076298223444,19.552935865614,7028216.57803687,0.0,1.0
2011-02-22,38.21,38.635,37.59,37.59,4166700,19.5273831527734,19.7445812119184,19.2105295135502,19.2105295135502,8153146.05927564,0.0,1.0
2011-02-23,38.07,38.51,38.0,38.23,3157600,19.4558355568198,19.6806994298169,19.420061758843,19.5376042379097,6178600.33042185,0.0,1.0
2011-02-24,38.16,38.54,37.75,38.16,4568200,19.5018304399329,19.6960310575213,19.2922981946401,19.5018304399329,8938776.92850045,0.0,1.0
2011-02-25,37.75,38.4299,37.75,38.35,6562600,19.2922981946401,19.6397639838463,19.2922981946401,19.5989307487271,12841297.9884806,0.0,1.0
2011-02-28,38.3,38.6292,37.45,37.75,4062900,19.841937047841,20.012484454529,19.4015807426017,19.5570006150391,7842433.40883555,0.5255,1.0
2011-03-01,37.57,38.39,37.56,38.37,4104800,19.4764413144924,19.901532660723,19.4712572736847,19.8911645791076,7918147.54604308,0.0245,1.0
2011-03-02,37.32,37.53,37.03,37.47,4038300,19.6319625387231,19.7424317813044,19.4794097751586,19.7108691405669,7676734.08619913,0.55,1.0
2011-03-03,37.11,37.74,36.7385,37.62,7635800,19.5214932961419,19.8529010238856,19.3260679455755,19.7897757424106,14515515.473194,0.0,1.0
2011-03-04,37.01,37.12,36.47,37.11,5844000,19.4688888949127,19.5267537362648,19.1848251282752,19.5214932961419,11109336.601973,0.0,1.0
2011-03-07,37.27,37.57,37.03,37.03,3072500,19.6056603381085,19.763473541796,19.4794097751586,19.4794097751586,5840766.03517491,0.0,1.0
2011-03-08,37.49,37.707,37.27,37.33,2654700,19.7213900208127,19.83554157148,19.6056603381085,19.637222978846,5046535.91328846,0.0,1.0
2011-03-09,38.67,38.79,37.52,37.56,5882200,20.3421219553168,20.4052472367918,19.7371713411814,19.7582131016731,11181954.0999531,0.0,1.0
2011-03-10,38.32,39.1,38.27,38.37,3786400,20.1580065510147,20.5683208806022,20.1317043504002,20.1843087516293,7197876.8154878,0.0,1.0
2011-03-11,38.45,38.68,38.12,38.12,3317800,20.2263922726126,20.3473823954397,20.0527977485564,20.0527977485564,6307076.82717765,0.0,1.0
2011-03-14,38.32,38.54,37.79,38.16,3357200,20.1580065510147,20.2737362337189,19.8792032245002,20.0738395090481,6381975.50310471,0.0,1.0
2011-03-15,37.23,37.91,37.22,37.64,4395200,19.5846185776169,19.9423285059752,19.579358137494,19.8002966226564,8355194.42727443,0.0,1.0
2011-03-16,36.59,37.37,36.33,37.23,5191900,19.2479504097502,19.6582647393377,19.1111789665544,19.5846185776169,9869706.48593153,0.0,1.0
2011-03-17,36.56,37.02,36.11,37.01,4387400,19.2321690893815,19.4741493350356,18.9954492838503,19.4688888949127,8340366.77061883,0.0,1.0
2011-03-18,36.52,37.02,36.41,36.86,4065400,19.2111273288898,19.4741493350356,19.1532624875377,19.389982293069,7728250.68816927,0.0,1.0
2011-03-21,36.79,37.06,36.58,36.89,3499300,19.3531592122086,19.4951910955273,19.2426899696273,19.4057636134377,6652104.99166395,0.0,1.0
2011-03-22,36.81,37.05,36.52,36.82,4174200,19.3636800924544,19.4899306554044,19.2111273288898,19.3689405325773,7935077.4886988,0.0,1.0
2011-03-23,36.71,36.86,36.56,36.74,2248500,19.3110756912252,19.389982293069,19.2321690893815,19.326857011594,4274357.1782232,0.0,1.0
2011-03-24,36.58,36.947,36.51,36.83,2785600,19.2426899696273,19.4357481221383,19.2058668887669,19.3742009727002,5295374.40767558,0.0,1.0
2011-03-25,36.54,36.7,36.47,36.67,3109000,19.2216482091357,19.3058152511023,19.1848251282752,19.2900339307336,5910151.86439666,0.0,1.0
2011-03-28,36.25,36.7,36.25,36.66,3564500,19.0690954455711,19.3058152511023,19.0690954455711,19.2847734906107,6776048.99345189,0.0,1.0
2011-03-29,36.45,36.57,36.17,36.3,3659800,19.1743042480294,19.2374295295044,19.0270119245878,19.0953976461857,6957212.5420775,0.0,1.0
2011-03-30,37.12,37.39,36.6,36.63,3396700,19.5267537362648,19.6687856195835,19.2532108498732,19.2689921702419,6457064.277194,0.0,1.0
2011-03-31,37.09,37.21,36.75,37.12,2503100,19.5109724158961,19.574097697371,19.3321174517169,19.5267537362648,4758347.0993153,0.0,1.0
2011-04-01,37.25,37.44,37.08,37.19,1951900,19.5951394578627,19.6950878201981,19.5057119757731,19.5635768171252,3710526.02898548,0.0,1.0
2011-04-04,37.11,37.36,36.88,37.26,1952000,19.5214932961419,19.6530042992148,19.4005031733148,19.6003998979856,3710716.12714773,0.0,1.0
2011-04-05,36.77,37.12,36.74,37.02,1898200,19.3426383319627,19.5267537362648,19.326857011594,19.4741493350356,3608443.31585647,0.0,1.0
2011-04-06,37.28,37.33,36.72,36.82,2363800,19.6109207782315,19.637222978846,19.3163361313482,19.3689405325773,4493540.35929907,0.0,1.0
2011-04-07,37.16,37.18,36.85,37.18,2032100,19.5477954967565,19.5583163770023,19.3847218529461,19.5583163770023,3862984.75511111,0.0,1.0
2011-04-08,37.13,37.24,36.89,37.13,2042000,19.5320141763877,19.5898790177398,19.4057636134377,19.5320141763877,3881804.47317401,0.0,1.0
2011-04-11,36.76,37.18,36.57,37.13,4522600,19.3373778918398,19.5583163770023,19.2374295295044,19.5320141763877,8597379.48598276,0.0,1.0
2011-04-12,37.0,37.05,36.5,36.58,3890200,19.4636284547898,19.4899306554044,19.200606448644,19.2426899696273,7395198.70790477,0.0,1.0
2011-04-13,37.72,37.75,37.05,37.19,4420500,19.8423801436398,19.8581614640085,19.4899306554044,19.5635768171252,8403289.26232404,0.0,1.0
2011-04-14,38.11,38.2,37.57,37.68,3858100,20.0475373084335,20.0948812695397,19.763473541796,19.8213383831481,7334177.19782206,0.0,1.0
2011-04-15,38.4,38.78,38.34,38.37,3296500,20.2000900719981,20.3999867966689,20.1685274312606,20.1843087516293,6266585.91861807,0.0,1.0
2011-04-18,38.12,38.5,37.9,38.0,2084000,20.0527977485564,20.2526944732272,19.9370680658523,19.9896724670814,3961645.70131961,0.0,1.0
2011-04-19,38.52,38.75,38.1,38.15,3012400,20.2632153534731,20.3842054763001,20.0422768683106,20.0685790689252,5726517.03966178,0.0,1.0
2011-04-20,38.89,39.08,38.58,38.7,2384400,20.457851638021,20.5578000003564,20.2947779942106,20.3579032756856,4532700.58072286,0.0,1.0
2011-04-21,38.88,39.19,38.8,39.0,1361600,20.452591197898,20.6156648417084,20.4105076769147,20.515716479373,2588376.57721535,0.0,1.0
2011-04-25,38.71,39.05,38.71,38.82,2543500,20.3631637158085,20.5420186799876,20.3631637158085,20.4210285571605,4835146.75686488,0.0,1.0
2011-04-26,39.38,39.5,38.92,38.99,2900000,20.7156132040439,20.7787384855188,20.4736329583897,20.5104560392501,5512846.70529119,0.0,1.0
2011-04-27,39.61,39.73,39.2,39.4,2150200,20.8366033268709,20.8997286083459,20.6209252818314,20.7261340842897,4087490.68473005,0.0,1.0
2011-04-28,39.81,39.89,39.38,39.61,1885700,20.9418121293292,20.9838956503126,20.7156132040439,20.8366033268709,3584681.04557505,0.0,1.0
2011-04-29,39.96,40.04,39.52,39.81,3062500,21.020718731173,21.0628022521563,20.7892593657647,20.9418121293292,5821756.21894975,0.0,1.0
2011-05-02,39.62,40.15,39.54,40.1,4504200,20.8418637669938,21.1206670935084,20.7997802460105,21.0943648928938,8562401.4241285,0.0,1.0
2011-05-03,42.02,42.1,40.8,41.5,8954200,22.1043693964937,22.146452917477,21.4625957014979,21.8308265101021,17021769.6443167,0.0,1.0
2011-05-04,41.85,42.13,41.36,41.61,5178400,22.3042661211645,22.4534941860134,22.043117007679,22.1763563512941,9716349.27698241,0.55,1.0
2011-05-05,41.24,41.7,41.1,41.59,3981400,21.9791621227437,22.2243225149955,21.9045480903193,22.1656972038048,7470391.04962494,0.0,1.0
2011-05-06,41.58,41.95,41.41,41.52,3174300,22.1603676300602,22.3575618586106,22.069764876402,22.1283901875926,5956011.02848858,0.0,1.0
2011-05-09,41.58,41.75,41.2,41.62,2537600,22.1603676300602,22.2509703837185,21.9578438277653,22.1816859250387,4761356.38909134,0.0,1.0
2011-05-10,42.82,43.36,42.02,42.02,8564400,22.821234774391,23.1090317565996,22.3948688748228,22.3948688748228,16069577.8131833,0.0,1.0
2011-05-11,42.61,42.8,42.29,42.78,3377100,22.7093137257544,22.8105756269018,22.5387673659271,22.7999164794126,6336529.26450201,0.0,1.0
2011-05-12,43.56,43.61,42.5,42.5,4687900,23.2156232314917,23.2422711002147,22.6506884145637,22.6506884145637,8796013.01088478,0.0,1.0
2011-05-13,42.53,43.55,42.45,43.44,6163600,22.6666771357975,23.2102936577471,22.6240405458407,23.1516683465564,11564902.3643614,0.0,1.0
2011-05-16,44.48,45.8,44.345,44.7,9940000,23.7059440159952,24.4094477502828,23.633994770443,23.8231946383765,18650647.2681147,0.0,1.0
2011-05-17,45.54,45.63,44.231,44.26,6432900,24.2708788329231,24.3188449966246,23.5732376297546,23.5886933936139,12070196.0574502,0.0,1.0
2011-05-18,44.87,45.48,44.44,45.42,4703200,23.9137973920347,24.2389013904555,23.6846257210168,24.2069239479879,8824720.74762545,0.0,1.0
2011-05-19,44.8,45.0,44.63,44.86,3419500,23.8764903758225,23.9830818507145,23.7858876221642,23.9084678182901,6416085.34540424,0.0,1.0
2011-05-20,44.76,44.93,44.48,44.75,3501000,23.8551720808441,23.9457748345023,23.7059440159952,23.8498425070995,6569005.64242147,0.0,1.0
2011-05-23,43.98,44.74,43.86,44.36,3444500,23.439465328765,23.8445129333549,23.3755104438298,23.6419891310599,6462993.41197395,0.0,1.0
2011-05-24,44.44,44.83,43.99,44.19,2276000,23.6846257210168,23.8924790970563,23.4447949025096,23.5513863774017,4270510.38050593,0.0,1.0
2011-05-25,44.57,44.9,43.8942,44.04,3156100,23.7539101796966,23.9297861132685,23.3937375860363,23.4714427712326,5921861.95602583,0.0,1.0
2011-05-26,44.29,44.41,43.78,44.4,2479000,23.6046821148477,23.668636999783,23.332873853873,23.6633074260384,4651403.88105194,0.0,1.0
2011-05-27,44.35,44.89,44.23,44.46,1654600,23.6366595573153,23.9244565395239,23.5727046723801,23.695284868506,3104563.47784936,0.0,1.0
2011-05-31,44.62,44.75,44.3,44.57,2429200,23.7805580484196,23.8498425070995,23.6100116885923,23.7539101796966,4557963.01244509,0.0,1.0
2011-06-01,44.0,44.56,44.0,44.54,2890500,23.4501244762542,23.748580605952,23.4501244762542,23.7379214584628,5423510.65678929,0.0,1.0
2011-06-02,43.73,44.12,43.525,44.11,3100400,23.3062259851499,23.5140793611895,23.1969697233856,23.5087497874449,5817350.78370853,0.0,1.0
2011-06-03,43.67,43.76,42.93,43.45,5242800,23.2742485426823,23.3222147063837,22.8798600855817,23.156997920301,9837184.45646597,0.0,1.0
2011-06-06,43.33,43.63,43.115,43.54,1864000,23.0930430353658,23.2529302477039,22.9784571998568,23.2049640840025,3497465.4434372,0.0,1.0
2011-06-07,43.36,43.9,43.35,43.48,1986900,23.1090317565996,23.3968287388082,23.103702182855,23.1729866415349,3728065.49869387,0.0,1.0
2011-06-08,43.35,43.61,43.03,43.44,3054600,23.103702182855,23.2422711002147,22.9331558230277,23.1516683465564,5731415.20575283,0.0,1.0
2011-06-09,43.75,43.935,43.14,43.44,2330600,23.3168851326391,23.4154822469143,22.9917811342183,23.1516683465564,4372957.59789418,0.0,1.0
2011-06-10,43.21,43.54,43.09,43.51,2262600,23.0290881504306,23.2049640840025,22.9651332654953,23.1889753627687,4245367.65682457,0.0,1.0
2011-06-13,42.95,43.38,42.9,43.36,2700800,22.8905192330709,23.1196909040888,22.8638713643479,23.1090317565996,5067572.24765836,0.0,1.0
2011-06-14,43.8,44.19,43.59,44.19,3189900,23.3435330013622,23.5513863774017,23.2316119527255,23.5513863774017,5985281.66202806,0.0,1.0
2011-06-15,43.02,43.81,42.73,43.5,2894400,22.9278262492831,23.3488625751068,22.7732686106896,23.1836457890241,5430828.31517416,0.0,1.0
2011-06-16,43.41,43.77,43.02,43.02,2532000,23.1356796253226,23.3275442801284,22.9278262492831,22.9278262492831,4750848.98217972,0.0,1.0
2011-06-17,43.74,44.14,43.54,43.7,3104300,23.3115555588945,23.5247385086787,23.2049640840025,23.2902372639161,5824668.44209341,0.0,1.0
2011-06-20,44.16,44.17,43.445,43.71,2006700,23.5353976561679,23.5407272299125,23.1543331334287,23.2955668376607,3765216.68741707,0.0,1.0
2011-06-21,44.21,44.74,43.975,44.27,6006600,23.5620455248909,23.8445129333549,23.4368005418927,23.5940229673585,11270319.7063036,0.0,1.0
2011-06-22,43.9,44.35,43.74,44.08,1961800,23.3968287388082,23.6366595573153,23.3115555588945,23.492761066211,3680969.79985788,0.0,1.0
2011-06-23,43.3,43.62,42.82,43.53,2474100,23.077054314132,23.2476006739593,22.821234774391,23.1996345102579,4642209.90000428,0.0,1.0
2011-06-24,43.05,43.595,42.85,43.31,5956900,22.9438149705169,23.2342767395978,22.8372234956249,23.0823838878766,11177066.469963,0.0,1.0
2011-06-27,43.25,43.565,43.08,43.11,1709400,23.050406445409,23.218288018364,22.9598036917507,22.9757924129845,3207385.95977014,0.0,1.0
2011-06-28,43.48,43.54,43.13,43.33,1835200,23.1729866415349,23.2049640840025,22.9864515604737,23.0930430353658,3443427.35074889,0.0,1.0
2011-06-29,43.95,44.08,43.4,43.56,2134700,23.4234766075312,23.492761066211,23.130350051578,23.2156232314917,4005385.98825397,0.0,1.0
2011-06-30,44.15,44.25,43.66,43.98,1709800,23.5300680824233,23.5833638198693,23.2689189689377,23.439465328765,3208136.48883526,0.0,1.0
2011-07-01,44.63,44.69,43.855,44.01,1893700,23.7858876221642,23.8178650646318,23.3728456569575,23.4554540499988,3553192.22652201,0.0,1.0
2011-07-05,44.09,44.42,43.88,44.42,1974800,23.4980906399557,23.6739665735276,23.386169591319,23.6739665735276,3705361.99447412,0.0,1.0
2011-07-06,44.18,44.37,43.89,44.06,1371000,23.5460568036571,23.6473187048045,23.3914991650636,23.4821019187218,2572438.37068262,0.0,1.0
2011-07-07,44.66,44.79,44.27,44.44,1916900,23.801876343398,23.8711608020779,23.5940229673585,23.6846257210168,3596722.9122987,0.0,1.0
2011-07-08,44.64,44.67,44.19,44.39,1757400,23.7912171959088,23.8072059171426,23.5513863774017,23.6579778522938,3297449.44758398,0.0,1.0
2011-07-11,44.08,44.27,43.84,44.2,1763400,23.492761066211,23.5940229673585,23.3648512963406,23.5567159511463,3308707.38356071,0.0,1.0
2011-07-12,43.9,44.35,43.82,43.91,2817600,23.3968287388082,23.6366595573153,23.3541921488514,23.4021583125528,5286726.73467202,0.0,1.0
2011-07-13,43.73,44.25,43.65,44.11,1945700,23.3062259851499,23.5833638198693,23.2635893951931,23.5087497874449,3650761.004987,0.0,1.0
2011-07-14,43.38,43.91,43.32,43.73,2147300,23.1196909040888,23.4021583125528,23.0877134616212,23.3062259851499,4029027.6538051,0.0,1.0
2011-07-15,43.28,43.57,43.02,43.49,2690200,23.0663951666428,23.2209528052363,22.9278262492831,23.1783162152795,5047683.22743281,0.0,1.0
2011-07-18,42.88,43.25,42.78,43.1,1667200,22.8532122168587,23.050406445409,22.7999164794126,22.9704628392399,3128205.14340048,0.0,1.0
2011-07-19,43.09,43.18,42.56,42.92,1753500,22.9651332654953,23.0130994291968,22.6826658570314,22.8745305118371,3290131.78919911,0.0,1.0
2011-07-20,43.43,43.71,43.03,43.25,1398000,23.1463387728118,23.2955668376607,22.9331558230277,23.050406445409,2623099.0825779,0.0,1.0
2011-07-21,44.53,44.68,44.01,44.19,2466600,23.7325918847182,23.8125354908872,23.4554540499988,23.5513863774017,4628137.48003337,0.0,1.0
2011-07-22,44.36,44.48,44.13,44.46,1710700,23.6419891310599,23.7059440159952,23.5194089349341,23.695284868506,3209825.17923177,0.0,1.0
2011-07-25,45.34,45.49,44.41,44.53,3856100,24.1642873580311,24.2442309642001,23.668636999783,23.7325918847182,7235287.81997755,0.0,1.0
2011-07-26,45.35,45.5,45.04,45.37,2053400,24.1696169317757,24.2495605379447,24.004400145693,24.1802760792649,3852840.95576928,0.0,1.0
2011-07-27,45.13,45.46,44.98,45.13,2332100,24.0523663093944,24.2282422429663,23.9724227032253,24.0523663093944,4375772.08188835,0.0,1.0
2011-07-28,44.9,45.21,44.76,45.15,8322200,23.9297861132685,24.0950028993512,23.8551720808441,24.0630254568836,15615132.4642559,0.0,1.0
2011-07-29,44.65,45.17,44.36,44.62,8518400,23.7965467696534,24.0736846043728,23.6419891310599,23.7805580484196,15983266.970695,0.0,1.0
2011-08-01,44.83,45.02,44.59,44.85,6562000,23.8924790970563,23.9937409982038,23.7645693271858,23.9031382445455,12312429.3132161,0.0,1.0
2011-08-02,44.12,44.94,44.12,44.75,5802700,23.5140793611895,23.9511044082469,23.5140793611895,23.8498425070995,10887737.5153611,0.0,1.0
2011-08-03,43.47,43.61,42.83,43.41,3173400,23.4607836237434,23.536341703047,23.115375261213,23.4284015897562,5879927.12487193,0.55,1.0
2011-08-04,41.3,43.32,41.24,42.99,4536400,22.2896333945388,23.3798285387754,22.2572513605516,23.2017273518456,8405401.59112279,0.0,1.0
2011-08-05,41.36,41.59,40.21,41.53,5748200,22.3220154285261,22.4461465588104,21.7013597771043,22.4137645248232,10650720.7093933,0.0,1.0
2011-08-08,39.19,40.91,38.98,40.54,8862400,21.1508651993215,22.0791501736219,21.0375280803662,21.879460964034,16420957.3805587,0.0,1.0
2011-08-09,40.83,40.89,38.77,39.61,6319100,22.0359741283056,22.0683561622928,20.9241909614109,21.3775394372321,11708529.4935332,0.0,1.0
2011-08-10,39.69,40.95,39.57,40.24,5418100,21.4207154825483,22.10073819628,21.3559514145739,21.7175507940979,10039085.2572221,0.0,1.0
2011-08-11,41.81,42.3,39.91,39.99,3880100,22.5648806834302,22.8293339609926,21.5394496071682,21.5826256524845,7189356.91599408,0.0,1.0
2011-08-12,41.31,42.3299,41.05,41.88,3092700,22.2950304002034,22.8454710079295,22.1547082529254,22.602659723082,5730399.7665253,0.0,1.0
2011-08-15,42.77,42.8,41.45,41.57,3515500,23.0829932272258,23.0991842442194,22.3705884795069,22.4353525474814,6513797.12847018,0.0,1.0
2011-08-16,42.56,42.76,42.17,42.28,2479900,22.9696561082705,23.0775962215613,22.7591728873536,22.8185399496635,4594955.3403195,0.0,1.0
2011-08-17,43.06,43.45,42.66,42.68,2146700,23.2395063914974,23.4499896124144,23.0236261649159,23.034420176245,3977575.96236294,0.0,1.0
2011-08-18,42.14,42.46,41.66,42.16,3370500,22.74298187036,22.9156860516252,22.4839255984622,22.753775881689,6245129.6320605,0.0,1.0
2011-08-19,41.75,42.2,41.41,41.79,3249300,22.532498649443,22.7753639043472,22.3490004568488,22.5540866721012,6020560.66264775,0.0,1.0
2011-08-22,41.35,42.47,41.19,42.32,3018200,22.3166184228615,22.9210830572897,22.2302663322289,22.8401279723216,5592360.25974931,0.0,1.0
2011-08-23,42.53,42.54,41.14,41.54,3497700,22.9534650912769,22.9588620969415,22.2032813039063,22.4191615304877,6480815.87718679,0.0,1.0
2011-08-24,43.53,43.75,42.61,43.01,3508600,23.4931656577307,23.6118997823505,22.9966411365932,23.2125213631747,6501012.26139963,0.0,1.0
2011-08-25,42.73,43.73,42.51,43.73,2566800,23.0614052045677,23.6011057710214,22.9426710799479,23.6011057710214,4755970.55023673,0.0,1.0
2011-08-26,42.53,42.8,41.47,42.44,2133200,22.9534650912769,23.0991842442194,22.381382490836,22.9048920402961,3952562.09200756,0.0,1.0
2011-08-29,43.58,43.65,42.94,43.03,2700400,23.5201506860533,23.5579297257051,23.174742323523,23.2233153745038,5003515.22279075,0.0,1.0
2011-08-30,43.85,44.05,43.3099,43.3099,2990700,23.6658698389958,23.7738099522866,23.3743775630542,23.3743775630542,5541406.07939576,0.0,1.0
2011-08-31,44.25,44.31,43.97,44.01,4045700,23.8817500655773,23.9141320995646,23.7306339069703,23.7522219296284,7496193.72568676,0.0,1.0
2011-09-01,43.93,44.46,43.885,44.27,2738700,23.7090458843121,23.9950871845326,23.6847593588217,23.8925440769064,5074480.49942861,0.0,1.0
2011-09-02,43.02,43.57,42.98,43.38,1846600,23.2179183688393,23.5147536803888,23.1963303461811,23.4122105727626,3421526.88875921,0.0,1.0
2011-09-06,42.91,42.94,41.72,42.12,2452300,23.1585513065293,23.174742323523,22.5163076324494,22.7321878590309,4543815.87203739,0.0,1.0
2011-09-07,43.5,43.76,43.12,43.41,3473400,23.476974640737,23.617296788015,23.2718884254846,23.4284015897562,6435790.9105471,0.0,1.0
2011-09-08,43.97,44.3,43.26,43.28,2297400,23.7306339069703,23.9087350939,23.3474465047881,23.3582405161172,4256804.87070043,0.0,1.0
2011-09-09,42.71,43.54,42.49,43.54,2996300,23.0506111932386,23.4985626633952,22.9318770686188,23.4985626633952,5551782.20339502,0.0,1.0
2011-09-12,43.22,43.22,42.23,42.342,2366900,23.32585848213,23.32585848213,22.7915549213408,22.8520013847836,4385579.98104851,0.0,1.0
2011-09-13,43.54,43.62,42.8,43.32,1835000,23.4985626633952,23.5417387087115,23.0991842442194,23.3798285387754,3400033.48904644,0.0,1.0
2011-09-14,44.11,44.48,43.24,43.58,2067100,23.8061919862738,24.0058811958617,23.3366524934591,23.5201506860533,3830086.77123047,0.0,1.0
2011-09-15,44.8,44.95,44.22,44.42,1518000,24.1785853771269,24.2595404620949,23.8655590485837,23.9734991618745,2812670.75551635,0.0,1.0
2011-09-16,45.43,45.48,44.75,45.06,2887700,24.5185967339927,24.5455817623154,24.1516003488042,24.3189075244049,5350559.51298061,0.0,1.0
2011-09-19,44.93,45.07,44.46,44.78,1814700,24.2487464507659,24.3243045300694,23.9950871845326,24.1677913657978,3362420.03954908,0.0,1.0
2011-09-20,46.02,46.51,44.89,45.09,2731200,24.8370200682004,25.1014733457628,24.2271584281077,24.3350985413985,5060583.90478673,0.0,1.0
2011-09-21,45.32,46.33,45.3,45.9,2504900,24.4592296716828,25.0043272438011,24.4484356603537,24.772256000226,4641277.3224591,0.0,1.0
2011-09-22,44.48,44.65,43.86,44.33,3570700,24.0058811958617,24.0976302921588,23.6712668446604,23.9249261108936,6616076.0650344,0.0,1.0
2011-09-23,45.12,45.39,43.92,43.92,2840200,24.3512895583921,24.4970087113346,23.7036488786476,23.7036488786476,5262547.74691536,0.0,1.0
2011-09-26,45.34,45.5,44.8,45.42,2223000,24.4700236830119,24.5563757736445,24.1785853771269,24.5131997283282,4118950.65185299,0.0,1.0
2011-09-27,45.1,45.95,44.89,45.74,2857400,24.340495547063,24.7992410285487,24.2271584281077,24.6859039095934,5294417.27062741,0.0,1.0
2011-09-28,44.8,45.56,44.65,45.17,2447000,24.1785853771269,24.5887578076317,24.0976302921588,24.3782745867148,4533995.61182378,0.0,1.0
2011-09-29,45.41,45.55,44.86,45.54,5052800,24.5078027226637,24.5833608019672,24.2109674111141,24.5779637963026,9362228.45419827,0.0,1.0
2011-09-30,44.91,45.56,44.9,45.17,2783200,24.2379524394368,24.5887578076317,24.2325554337723,24.3782745867148,5156933.62763709,0.0,1.0
2011-10-03,43.61,45.306,43.44,44.57,3039500,23.536341703047,24.4516738637525,23.4445926067498,24.0544542468425,5631826.58853223,0.0,1.0
2011-10-04,43.62,43.69,42.25,43.3,3303900,23.5417387087115,23.5795177483632,22.8023489326699,23.3690345274463,6121727.87164062,0.0,1.0
2011-10-05,43.4,44.01,42.8002,43.87,3242800,23.4230045840917,23.7522219296284,23.0992921843327,23.6766638503249,6008516.94729144,0.0,1.0
2011-10-06,43.69,43.71,42.92,43.29,3252400,23.5795177483632,23.5903117596923,23.1639483121939,23.3636375217818,6026304.58843306,0.0,1.0
2011-10-07,44.29,44.69,43.81,43.91,2666600,23.9033380882355,24.119218314817,23.6442818163377,23.6982518729831,4940887.902938,0.0,1.0
2011-10-10,45.33,45.35,44.73,44.89,1578500,24.4646266773474,24.4754206886764,24.1408063374751,24.2271584281077,2924769.95229417,0.0,1.0
2011-10-11,44.89,45.24,44.61,45.22,2153400,24.2271584281077,24.4160536263665,24.0760422695007,24.4052596150374,3989990.25357636,0.0,1.0
2011-10-12,45.04,45.43,44.66,44.99,1632100,24.3081135130758,24.5185967339927,24.1030272978234,24.2811284847531,3024084.28200147,0.0,1.0
2011-10-13,43.76,44.72,42.77,44.71,6971000,23.617296788015,24.1354093318106,23.0829932272258,24.130012326146,12916421.4998053,0.0,1.0
2011-10-14,44.3,44.49,43.83,44.07,2316800,23.9087350939,24.0112782015262,23.6550758276668,23.7846039636157,4292750.72884076,0.0,1.0
2011-10-17,44.08,44.57,43.96,44.28,1907500,23.7900009692802,24.0544542468425,23.7252369013058,23.8979410825709,3534367.23725127,0.0,1.0
2011-10-18,44.31,44.5,43.64,44.15,2079400,23.9141320995646,24.0166752071908,23.5525327200406,23.827780008932,3852877.18644314,0.0,1.0
2011-10-19,45.06,45.31,44.27,44.28,3480900,24.3189075244049,24.4538326660183,23.8925440769064,23.8979410825709,6449687.50518896,0.0,1.0
2011-10-20,45.06,45.41,44.74,45.13,9336700,24.3189075244049,24.5078027226637,24.1462033431397,24.3566865640566,17299778.0257111,0.0,1.0
2011-10-21,45.86,45.9,45.26,45.3,10210500,24.7506679775678,24.772256000226,24.4268476376956,24.4484356603537,18918823.9454544,0.0,1.0
2011-10-24,45.58,45.96,45.4,45.76,9958400,24.5995518189608,24.8046380342132,24.5024057169991,24.6966979209225,18451713.0775586,0.0,1.0
2011-10-25,44.92,45.55,44.88,45.37,2240900,24.2433494451013,24.5833608019672,24.2217614224432,24.4862147000055,4152117.19106495,0.0,1.0
2011-10-26,44.65,45.57,44.55,45.41,3203900,24.0976302921588,24.5941548132963,24.0436602355134,24.5078027226637,5936439.94308224,0.0,1.0
2011-10-27,45.59,45.96,45.35,45.57,3153900,24.6049488246253,24.8046380342132,24.4754206886764,24.5941548132963,5843795.97880304,0.0,1.0
2011-10-28,45.41,45.54,44.72,45.54,3273700,24.5078027226637,24.5779637963026,24.1354093318106,24.5779637963026,6065770.91721598,0.0,1.0
2011-10-31,44.96,45.73,44.87,44.91,2976400,24.2649374677595,24.6805069039288,24.2163644167786,24.2379524394368,5514909.90561189,0.0,1.0
2011-11-01,44.97,45.4,44.0,44.4,3663900,24.270334473424,24.5024057169991,23.7468249239639,23.9627051505454,6788764.41445083,0.0,1.0
2011-11-02,45.77,46.1,45.42,45.54,3891600,24.702094926587,24.8801961135167,24.5131997283282,24.5779637963026,7210665.02777827,0.0,1.0
2011-11-03,45.76,45.94,44.95,45.07,2984000,24.993533232472,25.0918469558515,24.5511214772643,24.6166639595173,5463326.80257447,0.55,1.0
2011-11-04,45.51,45.72,44.71,45.58,2314500,24.8569863944449,24.9716857383877,24.4200365127584,24.8952195090925,4237556.9318226,0.0,1.0
2011-11-07,45.67,45.7,45.08,45.54,1404700,24.9443763707823,24.9607619913455,24.6221258330384,24.8733720150082,2571828.13658725,0.0,1.0
2011-11-08,46.0,46.0,45.17,45.63,2032900,25.124618196978,25.124618196978,24.6712826947282,24.9225288766979,3721982.92793352,0.0,1.0
2011-11-09,44.74,45.46,44.62,45.44,2242400,24.4364221333216,24.8296770268395,24.3708796510686,24.8187532797974,4105550.94574162,0.0,1.0
2011-11-10,44.75,45.42,44.625,45.42,2472100,24.4418840068427,24.8078295327552,24.3736105878292,24.8078295327552,4526102.6101355,0.0,1.0
2011-11-11,45.45,45.52,45.01,45.01,1684100,24.8242151533185,24.862448267966,24.5838927183908,24.5838927183908,3083374.21857093,0.0,1.0
2011-11-14,44.72,45.27,44.68,45.23,4722100,24.4254983862795,24.725901429939,24.4036508921951,24.7040539358546,8645568.19518661,0.0,1.0
2011-11-15,45.51,45.63,44.71,44.72,2193200,24.8569863944449,24.9225288766979,24.4200365127584,24.4254983862795,4015471.96494851,0.0,1.0
2011-11-16,44.76,45.3,44.71,44.94,2563800,24.4473458803638,24.7422870505022,24.4200365127584,24.5456596037433,4693993.71864625,0.0,1.0
2011-11-17,43.87,44.81,43.68,44.76,3583200,23.9612391369875,24.4746552479692,23.8574635400869,24.4473458803638,6560386.25971341,0.0,1.0
2011-11-18,44.28,44.57,44.06,44.2,2162600,24.1851759513518,24.3435702834632,24.065014733888,24.1414809631832,3959447.23299181,0.0,1.0
2011-11-21,43.54,43.93,43.37,43.93,2448500,23.7809973107918,23.994010378114,23.6881454609334,23.994010378114,4482893.99333229,0.0,1.0
2011-11-22,42.69,43.56,42.66,43.51,2623900,23.3167380614998,23.7919210578339,23.3003524409365,23.7646116902285,4804029.22160695,0.0,1.0
2011-11-23,41.86,42.45,41.55,42.45,2612500,22.86340255925,23.1856530969938,22.6940844800964,23.1856530969938,4783157.26264268,0.0,1.0
2011-11-25,41.94,42.2,41.8,41.84,897100,22.9070975474186,23.0491062589668,22.8306313181235,22.8524788122078,1642476.70059972,0.0,1.0
2011-11-28,42.75,43.14,42.51,42.83,2717600,23.3495093026263,23.5625223699485,23.2184243381203,23.3932042907949,4975582.07730441,0.0,1.0
2011-11-29,43.24,43.315,42.82,42.83,2247600,23.6171411051593,23.6581051565674,23.3877424172738,23.3932042907949,4115071.48842707,0.0,1.0
2011-11-30,44.47,44.8,44.0,44.51,3581300,24.2889515482524,24.4691933744481,24.0322434927615,24.3107990423367,6556907.59988604,0.0,1.0
2011-12-01,44.69,44.88,44.17,44.5,2046200,24.4091127657162,24.5128883626168,24.1250953426199,24.3053371688157,3746333.54672516,0.0,1.0
2011-12-02,44.29,45.04,44.25,45.0,2783900,24.1906378248729,24.6002783389541,24.1687903307886,24.5784308448698,5096968.99654393,0.0,1.0
2011-12-05,44.63,45.24,44.34,44.76,1854200,24.3763415245897,24.7095158093757,24.2179471924783,24.4473458803638,3394805.8168008,0.0,1.0
2011-12-06,45.04,45.24,44.74,44.83,1653400,24.6002783389541,24.7095158093757,24.4364221333216,24.4855789950114,3027166.3992549,0.0,1.0
2011-12-07,45.21,45.37,44.78,45.0,2093900,24.6931301888125,24.7805201651498,24.458269627406,24.5784308448698,3833666.21712824,0.0,1.0
2011-12-08,44.41,45.25,44.32,45.14,2196700,24.2561803071259,24.7149776828968,24.2070234454362,24.6548970741649,4021880.02252525,0.0,1.0
2011-12-09,44.77,44.84,44.17,44.55,1854500,24.4528077538849,24.4910408685324,24.1250953426199,24.3326465364211,3395355.0788788,0.0,1.0
2011-12-12,44.16,44.71,43.76,44.6,2058500,24.1196334690989,24.4200365127584,23.9011585282556,24.3599559040265,3768853.29192343,0.0,1.0
2011-12-13,44.49,44.81,44.15,44.35,2442600,24.2998752952946,24.4746552479692,24.1141715955778,24.2234090659994,4472091.83913149,0.0,1.0
2011-12-14,43.92,44.56,43.85,44.47,2418400,23.9885485045929,24.3381084099421,23.9503153899453,24.2889515482524,4427784.69817228,0.0,1.0
2011-12-15,44.31,44.51,43.98,44.2,1990100,24.2015615719151,24.3107990423367,24.0213197457194,24.1414809631832,3643621.53813788,0.0,1.0
2011-12-16,43.43,44.49,43.31,44.4,6010500,23.7209167020599,24.2998752952946,23.6553742198069,24.2507184336048,11004465.7328666,0.0,1.0
2011-12-19,42.48,43.87,42.34,43.67,3526900,23.2020387175571,23.9612391369875,23.1255724882619,23.8520016665658,6457308.07640746,0.0,1.0
2011-12-20,43.37,43.45,42.84,42.98,2861600,23.6881454609334,23.731840449102,23.398666164316,23.4751323936112,5239227.87474768,0.0,1.0
2011-12-21,44.31,44.43,43.46,43.51,2812000,24.2015615719151,24.2671040541681,23.7373023226231,23.7646116902285,5148416.54451723,0.0,1.0
2011-12-22,44.29,44.5,44.12,44.5,1585200,24.1906378248729,24.3053371688157,24.0977859750145,24.3053371688157,2902300.82018802,0.0,1.0
2011-12-23,44.38,44.78,44.34,44.51,1794600,24.2397946865627,24.458269627406,24.2179471924783,24.3107990423367,3285685.75063677,0.0,1.0
2011-12-27,44.83,44.95,44.38,44.41,1269300,24.4855789950114,24.5511214772643,24.2397946865627,24.2561803071259,2323927.85204684,0.0,1.0
2011-12-28,44.76,45.0,44.695,44.87,1639100,24.4473458803638,24.5784308448698,24.4118437024768,24.5074264890957,3000984.90686991,0.0,1.0
2011-12-29,45.13,45.16,44.79,44.83,1387800,24.6494352006438,24.6658208212071,24.463731500927,24.4855789950114,2540886.37285954,0.0,1.0
2011-12-30,44.3,45.09,44.27,45.0,1676700,24.196099698394,24.6275877065595,24.1797140778308,24.5784308448698,3069825.7539801,0.0,1.0
2012-01-03,42.81,44.74,42.52,44.67,5298900,23.3822805437528,24.4364221333216,23.2238862116414,24.398189018674,9701616.08383439,0.0,1.0
2012-01-04,42.19,42.77,41.96,42.77,4496500,23.0436443854457,23.3604330496684,22.9180212944608,23.3604330496684,8232523.11252549,0.0,1.0
2012-01-05,42.06,42.255,41.91,42.15,3784800,22.9726400296716,23.0791465633327,22.8907119268554,23.0217968913613,6929490.376134,0.0,1.0
2012-01-06,42.21,42.29,41.99,42.17,2628600,23.0545681324878,23.0982631206565,22.934406915024,23.0327206384035,4812634.32749573,0.0,1.0
2012-01-09,42.4,42.51,42.05,42.32,5642400,23.1583437293884,23.2184243381203,22.9671781561505,23.1146487412197,10330521.1631522,0.0,1.0
2012-01-10,42.38,42.67,42.25,42.48,2895500,23.1474199823462,23.3058143144576,23.0764156265722,23.2020387175571,5301294.48956247,0.0,1.0
2012-01-11,42.0,42.3,42.0,42.18,2572900,22.9398687885451,23.1037249941776,22.9398687885451,23.0381825119246,4710654.6683458,0.0,1.0
2012-01-12,42.2,42.29,41.92,42.16,2506200,23.0491062589668,23.0982631206565,22.8961738003765,23.0272587648824,4588535.39966894,0.0,1.0
2012-01-13,42.17,42.18,41.8101,42.04,3131300,23.0327206384035,23.0381825119246,22.8361478103798,22.9617162826294,5733014.48287582,0.0,1.0
2012-01-17,41.99,42.66,41.91,42.49,3281900,22.934406915024,23.3003524409365,22.8907119268554,23.2075005910781,6008744.04603525,0.0,1.0
2012-01-18,41.97,42.12,41.7,42.02,3108700,22.9234831679819,23.0054112707981,22.7760125829126,22.9507925355873,5691636.73966596,0.0,1.0
2012-01-19,41.14,42.05,41.08,42.0,3743100,22.470147665732,22.9671781561505,22.4373764246055,22.9398687885451,6853142.94729106,0.0,1.0
2012-01-20,41.53,41.53,41.05,41.2199,2494200,22.6831607330542,22.6831607330542,22.4209908040423,22.5137880351655,4566564.91654868,0.0,1.0
2012-01-23,42.01,42.27,41.58,41.62,4056100,22.9453306620662,23.0873393736143,22.7104701006597,22.732317594744,7426206.38201149,0.0,1.0
2012-01-24,41.27,41.89,41.2,41.89,2932400,22.5411520215061,22.8797881798132,22.5029189068585,22.8797881798132,5368853.7251573,0.0,1.0
2012-01-25,42.13,42.15,40.37,41.0399,5385800,23.0108731443192,23.0217968913613,22.0495834046087,22.415474311786,9860718.99909703,0.0,1.0
2012-01-26,42.72,42.99,42.07,42.19,12737000,23.333123682063,23.4805942671322,22.9781019031927,23.0436443854457,23319836.9585761,0.0,1.0
2012-01-27,42.26,42.74,41.8,42.72,10993100,23.0818775000932,23.3440474291052,22.8306313181235,23.333123682063,20126976.4991225,0.0,1.0
2012-01-30,42.15,42.355,41.84,42.16,11144200,23.0217968913613,23.1337652985435,22.8524788122078,23.0272587648824,20403621.4990786,0.0,1.0
2012-01-31,42.22,42.39,41.75,42.39,3583600,23.0600300060089,23.1528818558673,22.8033219505181,23.1528818558673,6561118.60915076,0.0,1.0
2012-02-01,42.55,42.7,42.13,42.21,3943700,23.2402718322046,23.3221999350209,23.0108731443192,23.0545681324878,7220416.19011828,0.0,1.0
2012-02-02,43.95,45.13,43.52,43.75,9397600,24.0049341251561,24.6494352006438,23.7700735637496,23.8956966547345,17205817.6809229,0.0,1.0
2012-02-03,43.53,43.85,42.97,43.85,3838400,24.0759384809302,24.2529267720834,23.7662089714121,24.2529267720834,6939939.31461252,0.55,1.0
2012-02-06,43.25,43.48,43.055,43.4,2421500,23.9210737261712,24.0482840604375,23.8132214862497,24.0040369876492,4378142.72882821,0.0,1.0
2012-02-07,43.24,43.34,42.87,43.14,2313500,23.9155428420726,23.970851683058,23.7109001304268,23.8602340010873,4182875.57429035,0.0,1.0
2012-02-08,42.94,43.41,42.5,43.25,2793500,23.7496163191165,24.0095678717478,23.5062574187809,23.9210737261712,5050729.59445866,0.0,1.0
2012-02-09,42.67,43.0,42.4,43.0,1872100,23.600282448456,23.7828016237078,23.4509485777956,23.7828016237078,3384811.48157725,0.0,1.0
2012-02-10,42.65,42.72,42.2,42.55,2334000,23.589220680259,23.6279368689487,23.3403308958248,23.5339118392736,4219940.17306836,0.0,1.0
2012-02-13,43.03,43.258,42.82,42.86,2204200,23.7993942760034,23.92549843345,23.6832457099341,23.7053692463282,3985257.98178119,0.0,1.0
2012-02-14,43.16,43.17,42.75,42.89,1731600,23.8712957692843,23.8768266533829,23.6445295212443,23.7219618986239,3130783.37775716,0.0,1.0
2012-02-15,42.76,43.226,42.62,43.14,1614900,23.6500604053429,23.9077996043347,23.5726280279634,23.8602340010873,2919786.36910373,0.0,1.0
2012-02-16,43.53,43.78,42.88,42.88,2290000,24.0759384809302,24.2142105833936,23.7164310145253,23.7164310145253,4140386.88788628,0.0,1.0
2012-02-17,43.38,43.85,43.22,43.85,1929400,23.9929752194522,24.2529267720834,23.9044810738756,24.2529267720834,3488411.55523483,0.0,1.0
2012-02-21,43.4,43.69,43.26,43.4,2049300,24.0040369876492,24.1644326265068,23.9266046102697,24.0040369876492,3705194.25735605,0.0,1.0
2012-02-22,43.75,44.005,43.38,43.46,2098600,24.197617931098,24.3386554756107,23.9929752194522,24.0372222922404,3794330.09734417,0.0,1.0
2012-02-23,44.0,44.28,43.71,43.81,2962600,24.3358900335614,24.4907547883205,24.1754943947039,24.2308032356892,5356467.33364711,0.0,1.0
2012-02-24,44.07,44.34,43.99,44.1,4741400,24.3746062222512,24.5239400929117,24.3303591494629,24.3911988745468,8572589.69005414,0.0,1.0
2012-02-27,43.83,44.16,43.73,44.0,2304000,24.2418650038863,24.424384179138,24.1865561629009,24.3358900335614,4165699.29680785,0.0,1.0
2012-02-28,43.81,43.97,43.15,43.8,2722500,24.2308032356892,24.3192973812658,23.8657648851858,24.2252723515907,4922359.52064209,0.0,1.0
2012-02-29,44.29,44.57,43.61,43.61,4208900,24.496285672419,24.651150427178,24.1201855537185,24.1201855537185,7609814.13642993,0.0,1.0
2012-03-01,44.34,44.51,43.98,44.4,2991500,24.5239400929117,24.6179651225868,24.3248282653644,24.5571253975029,5408719.37777807,0.0,1.0
2012-03-02,44.48,44.65,44.15,44.4,1733200,24.6013724702912,24.6953974999663,24.4188532950395,24.5571253975029,3133676.22449104,0.0,1.0
2012-03-05,44.71,44.8,44.36,44.67,1872900,24.7285828045575,24.7783607614444,24.5350018611087,24.7064592681634,3386257.9049442,0.0,1.0
2012-03-06,44.71,44.75,44.07,44.38,2486800,24.7285828045575,24.7507063409517,24.3746062222512,24.5460636293058,4496207.03615528,0.0,1.0
2012-03-07,44.65,44.79,44.17,44.62,2815700,24.6953974999663,24.7728298773458,24.4299150632366,24.6788048476707,5090867.84289144,0.0,1.0
2012-03-08,44.46,44.78,44.33,44.77,2197600,24.5903107020941,24.7672989932473,24.5184092088131,24.7617681091488,3973324.98900388,0.0,1.0
2012-03-09,44.71,44.76,44.27,44.48,1598400,24.7285828045575,24.7562372250502,24.4852239042219,24.6013724702912,2889953.88716045,0.0,1.0
2012-03-12,45.12,45.15,44.52,44.6,1999200,24.9553490525975,24.9719417048931,24.6234960066853,24.6677430794736,3614611.99400098,0.0,1.0
2012-03-13,44.98,45.17,44.57,45.09,1921500,24.877916675218,24.9830034730902,24.651150427178,24.9387564003019,3474128.12448624,0.0,1.0
2012-03-14,44.49,45.09,44.34,45.06,2069600,24.6069033543897,24.9387564003019,24.5239400929117,24.9221637480063,3741897.25029233,0.0,1.0
2012-03-15,44.42,44.53,44.11,44.42,1530100,24.5681871657,24.6290268907839,24.3967297586453,24.5681871657,2766465.49220733,0.0,1.0
2012-03-16,44.5,44.64,44.21,44.4,2456700,24.6124342384883,24.6898666158678,24.4520385996307,24.5571253975029,4441785.35697388,0.0,1.0
2012-03-19,44.09,44.64,44.08,44.43,1978100,24.3856679904483,24.6898666158678,24.3801371063497,24.5737180497985,3576462.57769774,0.0,1.0
2012-03-20,44.2,44.33,43.79,43.95,1512800,24.4465077155322,24.5184092088131,24.2197414674922,24.3082356130687,2735186.58689709,0.0,1.0
2012-03-21,44.13,44.35,44.045,44.35,1321800,24.4077915268424,24.5294709770102,24.3607790120048,24.5294709770102,2389853.00803846,0.0,1.0
2012-03-22,44.62,44.69,44.01,44.01,2772400,24.6788048476707,24.7175210363605,24.34142091766,24.34142091766,5012580.17815542,0.0,1.0
2012-03-23,44.72,44.95,44.64,44.69,3695500,24.7341136886561,24.8613240229224,24.6898666158678,24.7175210363605,6681571.94069158,0.0,1.0
2012-03-26,45.06,45.19,44.69,44.91,2485100,24.9221637480063,24.9940652412873,24.7175210363605,24.8392004865283,4493133.38650052,0.0,1.0
2012-03-27,45.3,45.45,44.9,45.1,3156400,25.0549049663712,25.1378682278492,24.8336696024297,24.9442872844005,5706863.39429006,0.0,1.0
2012-03-28,45.12,45.56,44.85,45.36,3035400,24.9553490525975,25.1987079529332,24.806015181937,25.0880902709624,5488091.86003931,0.0,1.0
2012-03-29,45.48,46.59,44.39,44.9,3733300,25.1544608801449,25.7683890150824,24.5515945134044,24.8336696024297,6749915.44477983,0.0,1.0
2012-03-30,45.59,45.8,45.408,45.6,2643100,25.2153006052288,25.331449171298,25.1146385146354,25.2208314893273,4778802.00147257,0.0,1.0
2012-04-02,45.8,45.9,45.26,45.28,2396500,25.331449171298,25.3867580122834,25.032781429977,25.0438431981741,4332941.99861112,0.0,1.0
2012-04-03,45.79,45.95,45.45,45.87,2034500,25.3259182871995,25.4144124327761,25.1378682278492,25.3701653599878,3678435.42506752,0.0,1.0
2012-04-04,46.06,46.43,45.6725,45.73,3245900,25.47525215786,25.6798948695058,25.2609303990417,25.2927329826083,5868682.00846727,0.0,1.0
2012-04-05,45.96,46.04,45.69,45.88,3366800,25.4199433168746,25.4641903896629,25.2706094462141,25.3756962440863,6087272.73979717,0.0,1.0
2012-04-09,45.6,45.8,45.45,45.56,2933700,25.2208314893273,25.331449171298,25.1378682278492,25.1987079529332,5304215.28951614,0.0,1.0
2012-04-10,44.92,45.55,44.64,45.55,3182800,24.8447313706268,25.1931770688346,24.6898666158678,25.1931770688346,5754595.36539932,0.0,1.0
2012-04-11,45.02,45.28,44.9,45.25,3112900,24.9000402116122,25.0438431981741,24.8336696024297,25.0272505458785,5628214.1237123,0.0,1.0
2012-04-12,45.2,45.21,44.69,45.01,2243900,24.9995961253858,25.0051270094844,24.7175210363605,24.8945093275136,4057036.74136595,0.0,1.0
2012-04-13,44.94,45.5,44.9,45.19,1949500,24.8557931388239,25.1655226483419,24.8336696024297,24.9940652412873,3524752.94232938,0.0,1.0
2012-04-16,45.42,45.68,44.92,45.32,5386500,25.1212755755536,25.2650785621156,24.8447313706268,25.0659667345683,9738949.33257618,0.0,1.0
2012-04-17,45.8,45.82,45.11,45.65,2086700,25.331449171298,25.3425109394951,24.949818168499,25.24848590982,3772814.54976083,0.0,1.0
2012-04-18,45.76,45.995,45.44,45.62,1799200,25.3093256349039,25.4393014112195,25.1323373437507,25.2318932575244,3253006.15226418,0.0,1.0
2012-04-19,45.42,45.73,45.2,45.73,2474400,25.1212755755536,25.2927329826083,24.9995961253858,25.2927329826083,4473787.4739676,0.0,1.0
2012-04-20,45.75,46.0,45.38,45.41,2468100,25.3037947508053,25.4420668532688,25.0991520391595,25.1157446914551,4462396.8899529,0.0,1.0
2012-04-23,45.6,45.99,45.4,45.82,2601400,25.2208314893273,25.4365359691702,25.1102138073566,25.3425109394951,4703407.18347046,0.0,1.0
2012-04-24,45.93,46.03,45.58,45.58,2490200,25.403350664579,25.4586595055644,25.2097697211302,25.2097697211302,4502354.33546481,0.0,1.0
2012-04-25,46.46,46.46,45.84,46.1,2972400,25.6964875218015,25.6964875218015,25.3535727076922,25.4973756942541,5374186.0198922,0.0,1.0
2012-04-26,46.75,46.88,46.25,46.32,9360900,25.856883160659,25.92878465394,25.5803389557322,25.6190551444219,16924780.6195697,0.0,1.0
2012-04-27,47.01,47.12,46.67,46.9,9012300,26.000686147221,26.0615258723049,25.8126360878707,25.9398464221371,16294501.6374225,0.0,1.0
2012-04-30,46.82,47.01,46.72,46.86,7866100,25.8955993493488,26.000686147221,25.8402905083634,25.9177228857429,14222138.5584289,0.0,1.0
2012-05-01,47.39,47.52,46.62,46.75,2851800,26.2108597429654,26.2827612362463,25.784981667378,25.856883160659,5156137.69732492,0.0,1.0
2012-05-02,47.16,47.52,47.05,47.36,2607600,26.083649408699,26.2827612362463,26.0228096836151,26.1942670906698,4714616.9645643,0.0,1.0
2012-05-03,46.8,46.83,46.29,46.49,3514800,26.1887362065712,26.2055238579857,25.9033461325253,26.0152638086217,6281045.35868081,0.55,1.0
2012-05-04,46.97,47.15,46.655,46.8,3073500,26.2838662312532,26.38459213974,26.1075958914013,26.1887362065712,5492429.98460949,0.0,1.0
2012-05-07,46.98,47.17,46.75,46.84,2815700,26.289462115058,26.3957839073497,26.1607567875471,26.2111197417905,5031734.21430453,0.0,1.0
2012-05-08,47.04,47.109,46.61,46.79,2960100,26.323037417887,26.3616490161402,26.0824144142796,26.1831403227664,5289781.03056533,0.0,1.0
2012-05-09,47.11,47.37,46.68,46.85,2922500,26.3622086045207,26.5077015834461,26.1215856009133,26.2167156255953,5222588.78477998,0.0,1.0
2012-05-10,47.6,47.74,47.2,47.33,3730800,26.6364069109571,26.7147492842246,26.4125715587641,26.4853180482268,6667043.36638395,0.0,1.0
2012-05-11,47.81,47.99,47.48,47.56,2435300,26.7539204708583,26.8546463793451,26.5692563052992,26.6140233757378,4351948.83407175,0.0,1.0
2012-05-14,47.91,47.98,47.57,47.6,2880900,26.8098793089066,26.8490504955403,26.6196192595426,26.6364069109571,5148248.42774084,0.0,1.0
2012-05-15,47.87,47.97,47.68,47.86,2832700,26.7874957736873,26.8434546117355,26.6811739813956,26.7818998898824,5062113.687133,0.0,1.0
2012-05-16,47.81,47.95,47.63,47.9,3715500,26.7539204708583,26.8322628441259,26.6531945623715,26.8042834251017,6639701.84083833,0.0,1.0
2012-05-17,47.71,47.91,47.58,47.86,2571100,26.6979616328101,26.8098793089066,26.6252151433474,26.7818998898824,4594627.21113697,0.0,1.0
2012-05-18,47.8,47.93,47.64,47.77,4275900,26.7483245870535,26.8210710765162,26.6587904461763,26.731536935639,7641152.2274904,0.0,1.0
2012-05-21,47.69,48.0,47.56,48.0,3099800,26.6867698652005,26.86024226315,26.6140233757378,26.86024226315,5539428.81610297,0.0,1.0
2012-05-22,47.7,48.17,47.64,47.75,3673900,26.6923657490053,26.955372287832,26.6587904461763,26.7203451680294,6565361.48379919,0.0,1.0
2012-05-23,46.76,47.26,46.5,46.67,4000000,26.1663526713519,26.4461468615931,26.0208596924265,26.1159897171085,7148111.25376216,0.0,1.0
2012-05-24,47.17,47.4,46.72,46.81,4094400,26.3957839073497,26.5244892348606,26.1439691361326,26.194332090376,7316806.67935093,0.0,1.0
2012-05-25,46.85,47.37,46.77,47.03,3770000,26.2167156255953,26.5077015834461,26.1719485551567,26.3174415340821,6737094.85667084,0.0,1.0
2012-05-29,46.81,47.039,46.64,46.99,2991900,26.194332090376,26.3224778295065,26.0992020656941,26.2950579988629,5346608.51503275,0.0,1.0
2012-05-30,46.35,46.83,46.32,46.53,2832000,25.9369214353542,26.2055238579857,25.9201337839397,26.037647343841,5060862.7676636,0.0,1.0
2012-05-31,46.79,47.01,46.35,46.45,2504500,26.1831403227664,26.3062497664725,25.9369214353542,25.9928802734024,4475611.15876183,0.0,1.0
2012-06-01,46.51,46.83,46.43,46.52,2250000,26.0264555762314,26.2055238579857,25.9816885057928,26.0320514600362,4020812.5802412,0.0,1.0
2012-06-04,46.8,46.88,46.42,46.65,1787600,26.1887362065712,26.2335032770098,25.9760926219879,26.1047979494989,3194490.91930631,0.0,1.0
2012-06-05,47.08,47.31,46.59,46.7,2049400,26.3454209531063,26.4741262806172,26.0712226466699,26.132777368523,3662334.80086503,0.0,1.0
2012-06-06,47.78,47.78,46.93,47.16,5200000,26.7371328194439,26.7371328194439,26.2614826960339,26.3901880235448,9292544.62989078,0.0,1.0
2012-06-07,47.63,48.07,47.16,48.05,6429700,26.6531945623715,26.8994134497837,26.3901880235448,26.8882216821741,11490052.7320786,0.0,1.0
2012-06-08,47.86,47.87,47.32,47.51,1873300,26.7818998898824,26.7874957736873,26.479722164422,26.5860439567136,3347639.20291816,0.0,1.0
2012-06-11,47.78,48.3,47.75,48.01,1480500,26.7371328194439,27.0281187772947,26.7203451680294,26.8658381469548,2645694.67779871,0.0,1.0
2012-06-12,47.69,47.92,47.29,47.76,1217300,26.6867698652005,26.8154751927114,26.4629345130075,26.7259410518342,2175348.95730116,0.0,1.0
2012-06-13,47.46,47.74,47.28,47.67,1656200,26.5580645376895,26.7147492842246,26.4573386292027,26.6755780975908,2959675.46462022,0.0,1.0
2012-06-14,48.04,48.12,47.35,47.5,1785000,26.8826257983693,26.9273928688078,26.4965098158365,26.5804480729088,3189844.64699135,0.0,1.0
2012-06-15,48.49,48.49,48.03,48.15,2931800,27.1344405695863,27.1344405695863,26.8770299145644,26.9441805202223,5239208.14344497,0.0,1.0
2012-06-18,48.81,48.95,48.4,48.44,2059800,27.3135088513406,27.3918512246081,27.0840776153429,27.1064611505622,3680919.89012482,0.0,1.0
2012-06-19,49.2,49.46,48.85,48.87,2662400,27.5317483197287,27.6772412986541,27.3358923865599,27.3470841541696,4757782.85050409,0.0,1.0
2012-06-20,48.52,49.24,48.45,49.12,2880600,27.1512282210008,27.554131854948,27.112057034367,27.4869812492901,5147712.31939681,0.0,1.0
2012-06-21,48.14,48.89,48.12,48.76,3196900,26.9385846364175,27.3582759217792,26.9273928688078,27.2855294323165,5712949.21678805,0.0,1.0
2012-06-22,48.12,48.41,48.1,48.39,2395200,26.9273928688078,27.0896734991477,26.9162011011982,27.0784817315381,4280289.01875278,0.0,1.0
2012-06-25,47.86,47.98,47.56,47.9,1873100,26.7818998898824,26.8490504955403,26.6140233757378,26.8042834251017,3347281.79735548,0.0,1.0
2012-06-26,47.77,48.01,47.57,47.96,1656500,26.731536935639,26.8658381469548,26.6196192595426,26.8378587279307,2960211.57296426,0.0,1.0
2012-06-27,48.42,48.56,47.92,47.92,1278100,27.0952693829525,27.1736117562201,26.8154751927114,26.8154751927114,2284000.24835835,0.0,1.0
2012-06-28,48.48,48.54,48.0,48.23,1751000,27.1288446857815,27.1624199886104,26.86024226315,26.9889475906609,3129085.70133438,0.0,1.0
2012-06-29,49.19,49.28,48.87,48.97,1901600,27.5261524359239,27.5765153901673,27.3470841541696,27.4030429922178,3398212.09003852,0.0,1.0
2012-07-02,49.9,49.93,49.26,49.42,2242700,27.9234601860663,27.9402478374808,27.5653236225577,27.6548577634348,4007767.2772031,0.0,1.0
2012-07-03,49.84,49.9,49.54,49.9,1049100,27.8898848832374,27.9234601860663,27.7220083690927,27.9234601860663,1874770.87908047,0.0,1.0
2012-07-05,49.42,49.8,49.2,49.57,1705200,27.6548577634348,27.8675013480181,27.5317483197287,27.7387960205072,3047239.82747881,0.0,1.0
2012-07-06,49.18,49.33,48.89,49.11,1696100,27.5205565521191,27.6044948091914,27.3582759217792,27.4813853654853,3030977.87437649,0.0,1.0
2012-07-09,48.95,49.42,48.69,49.17,1431200,27.3918512246081,27.6548577634348,27.2463582456827,27.5149606683142,2557594.2065961,0.0,1.0
2012-07-10,48.89,49.28,48.81,49.09,1755800,27.3582759217792,27.5765153901673,27.3135088513406,27.4701935978757,3137663.4348389,0.0,1.0
2012-07-11,48.97,49.2,48.51,48.51,2060700,27.4030429922178,27.5317483197287,27.1456323371959,27.1456323371959,3682528.21515691,0.0,1.0
2012-07-12,49.08,49.28,48.78,48.86,1420000,27.4645977140708,27.5765153901673,27.2967211999262,27.3414882703647,2537579.49508557,0.0,1.0
2012-07-13,49.34,49.49,49.01,49.09,1682100,27.6100906929962,27.6940289500686,27.4254265274371,27.4701935978757,3005959.48498833,0.0,1.0
2012-07-16,49.63,49.6991,49.11,49.26,1595800,27.7723713233361,27.8110388804274,27.4813853654853,27.5653236225577,2851738.98468841,0.0,1.0
2012-07-17,49.49,49.76,49.14,49.69,1462300,27.6940289500686,27.8451178127988,27.4981730168998,27.805946626165,2613170.7715941,0.0,1.0
2012-07-18,49.75,49.8,49.06,49.37,2485300,27.839521928994,27.8675013480181,27.4534059464612,27.6268783444107,4441300.22474376,0.0,1.0
2012-07-19,50.26,50.33,49.7,49.84,2349600,28.1249120030399,28.1640831896737,27.8115425099699,27.8898848832374,4198800.55045989,0.0,1.0
2012-07-20,50.37,50.65,50.02,50.15,6116300,28.186466724893,28.343151471428,27.9906107917242,28.0633572811869,10929998.2153464,0.0,1.0
2012-07-23,49.9,50.32,49.73,50.12,5339400,27.9234601860663,28.1584873058689,27.8283301613843,28.0465696297724,9541656.30708441,0.0,1.0
2012-07-24,49.4,49.83,49.18,49.66,2479700,27.6436659958252,27.8842889994326,27.5205565521191,27.7891589747506,4431292.8689885,0.0,1.0
2012-07-25,48.84,49.56,48.79,49.41,1940400,27.3302965027551,27.7332001367023,27.302317083731,27.64926187963,3467548.76920002,0.0,1.0
2012-07-26,49.7,49.73,49.13,49.34,1406400,27.8115425099699,27.8283301613843,27.492577133095,27.6100906929962,2513275.91682277,0.0,1.0
2012-07-27,50.45,50.5,49.83,50.0,1671500,28.2312337953316,28.2592132143557,27.8842889994326,27.9794190241145,2987016.99016586,0.0,1.0
2012-07-30,50.87,50.92,50.14,50.45,1721700,28.4662609151341,28.4942403341583,28.0577613973821,28.2312337953316,3076725.78640058,0.0,1.0
2012-07-31,50.22,50.95,50.2,50.86,1923100,28.1025284678207,28.5110279855727,28.091336700211,28.4606650313293,3436633.18802749,0.0,1.0
2012-08-01,50.14,51.14,50.1,50.44,1739800,28.0577613973821,28.6173497778644,28.0353778621628,28.2256379115268,3109070.98982384,0.0,1.0
2012-08-02,49.45,49.954,49.01,49.91,2747700,27.6716454148493,27.9536779586124,27.4254265274371,27.9290560698711,4910216.32299056,0.0,1.0
2012-08-03,49.51,49.63,49.01,49.2,1588200,28.0129943269435,28.0808908997416,27.7300919402848,27.8375948472151,2806975.25877733,0.55,1.0
2012-08-06,49.32,50.11,49.27,49.68,1524000,27.9054914200132,28.3524771909339,27.8772011813473,28.1091811384074,2693508.55961255,0.0,1.0
2012-08-07,46.14,50.26,46.08,49.86,7975400,26.1062322408639,28.4373479069315,26.0722839544649,28.2110259976046,14095674.6498254,0.0,1.0
2012-08-08,45.89,46.68,45.56,45.87,6836800,25.9647810475346,26.4117668184553,25.7780654723398,25.9534649520682,12083319.7640151,0.0,1.0
2012-08-09,45.8,46.05,45.37,45.61,3143800,25.913858617936,26.0553098112653,25.6705625654095,25.8063557110057,5556333.47093827,0.0,1.0
2012-08-10,45.85,45.88,45.5,45.75,3101200,25.9421488566019,25.9591229998014,25.7441171859408,25.8855683792701,5481042.48364201,0.0,1.0
2012-08-13,45.85,46.0,45.58,45.75,2081100,25.9421488566019,26.0270195725995,25.7893815678062,25.8855683792701,3678123.79488823,0.0,1.0
2012-08-14,46.12,46.28,45.64,45.71,3350900,26.0949161453976,26.1854449091283,25.8233298542052,25.8629361883374,5922360.78241842,0.0,1.0
2012-08-15,46.1,46.28,45.85,46.12,2047100,26.0836000499312,26.1854449091283,25.9421488566019,26.0949161453976,3618032.39657667,0.0,1.0
2012-08-16,45.98,46.2699,45.93,46.19,1831300,26.0157034771331,26.1797302809178,25.9874132384673,26.1345224795298,3236628.75670503,0.0,1.0
2012-08-17,45.87,46.1791,45.64,46.07,2026200,25.9534649520682,26.1283552075006,25.8233298542052,26.0666259067317,3581093.86055574,0.0,1.0
2012-08-20,45.99,46.06,45.71,45.71,1432300,26.0213615248663,26.0609678589985,25.8629361883374,25.8629361883374,2531438.52357812,0.0,1.0
2012-08-21,45.75,46.1,45.53,45.85,1708800,25.8855683792701,26.0836000499312,25.7610913291403,25.9421488566019,3020122.98337659,0.0,1.0
2012-08-22,45.66,45.9,45.48,45.74,1319900,25.8346459496716,25.9704390952677,25.7328010904744,25.879910331537,2332783.43033635,0.0,1.0
2012-08-23,44.87,45.67,44.82,45.67,2420200,25.3876601787508,25.8403039974047,25.359369940085,25.8403039974047,4277447.12334271,0.0,1.0
2012-08-24,44.74,45.1,44.65,44.83,3299000,25.3141055582196,25.5177952766138,25.263183128621,25.3650279878181,5830633.03028989,0.0,1.0
2012-08-27,44.66,44.92,44.54,44.75,2215100,25.2688411763542,25.4159504174167,25.2009446035561,25.3197636059528,3914954.59999852,0.0,1.0
2012-08-28,44.36,44.68,44.21,44.56,2000900,25.099099744359,25.2801572718205,25.0142290283614,25.2122606990225,3536378.79063566,0.0,1.0
2012-08-29,43.99,44.5825,43.87,44.43,2775100,24.8897519782315,25.2249913064221,24.8218554054335,25.1387060784912,4904695.27807139,0.0,1.0
2012-08-30,43.74,44.0,43.74,43.97,2572300,24.7483007849022,24.8954100259647,24.7483007849022,24.8784358827652,4546267.76108357,0.0,1.0
2012-08-31,43.7,43.93,43.66,43.82,2164800,24.7256685939695,24.8558036918325,24.7030364030368,24.7935651667676,3826054.67837877,0.0,1.0
2012-09-04,43.49,43.89,43.49,43.74,2323700,24.6068495915729,24.8331715008998,24.6068495915729,24.7483007849022,4106893.59578193,0.0,1.0
2012-09-05,42.78,43.61,42.63,43.49,3771600,24.2051282025175,24.6747461643709,24.1202574865199,24.6068495915729,6665903.46682066,0.0,1.0
2012-09-06,43.35,43.42,42.96,43.0,2565500,24.5276369233084,24.5672432574406,24.3069730617146,24.3296052526473,4534249.48142126,0.0,1.0
2012-09-07,43.12,43.46,42.967,43.36,2045500,24.3975018254454,24.5898754483733,24.3109336951279,24.5332949710416,3615204.56606789,0.0,1.0
2012-09-10,42.84,43.24,42.79,43.24,1785100,24.2390764889166,24.4653983982435,24.2107862502507,24.4653983982435,3154975.15076401,0.0,1.0
2012-09-11,42.69,42.86,42.59,42.86,1837500,24.1542057729189,24.2503925843829,24.0976252955872,24.2503925843829,3247586.59992655,0.0,1.0
2012-09-12,42.62,42.69,42.05,42.66,2456700,24.1145994387867,24.1542057729189,23.7920907179958,24.1372316297194,4341957.00682425,0.0,1.0
2012-09-13,43.73,43.74,42.51,42.55,3634000,24.742642737169,24.7483007849022,24.0523609137218,24.0749931046545,6422710.04306562,0.0,1.0
2012-09-14,43.28,43.79,42.97,43.72,5165400,24.4880305891762,24.7765910235681,24.3126311094478,24.7369846894359,9129297.31878127,0.0,1.0
2012-09-17,43.28,43.61,43.16,43.29,2139300,24.4880305891762,24.6747461643709,24.4201340163781,24.4936886369094,3780986.12964509,0.0,1.0
2012-09-18,43.3,43.42,43.02,43.28,1780100,24.4993466846426,24.5672432574406,24.3409213481137,24.4880305891762,3146138.18042407,0.0,1.0
2012-09-19,43.54,43.65,43.17,43.58,2125000,24.6351398302387,24.6973783553036,24.4257920641113,24.6577720211714,3755712.39447288,0.0,1.0
2012-09-20,44.19,44.3,43.33,43.33,2831600,25.002912932895,25.0651514579599,24.5163208278421,24.5163208278421,5004553.04291266,0.0,1.0
2012-09-21,44.19,44.25,43.63,44.25,3501100,25.002912932895,25.0368612192941,24.6860622598373,25.0368612192941,6187823.37143012,0.0,1.0
2012-09-24,44.4,44.55,44.0,44.18,2092200,25.1217319352917,25.2066026512893,24.8954100259647,24.9972548851618,3697741.86904289,0.0,1.0
2012-09-25,44.3,44.76,44.3,44.5,1844100,25.0651514579599,25.3254216536859,25.0651514579599,25.1783124126234,3259251.40077527,0.0,1.0
2012-09-26,44.42,44.74,44.32,44.36,1419000,25.133048030758,25.3141055582196,25.0764675534263,25.099099744359,2507932.18247389,0.0,1.0
2012-09-27,44.06,44.48,44.06,44.44,1739700,24.9293583123638,25.1669963171571,24.9293583123638,25.1443641262244,3074735.46007739,0.0,1.0
2012-09-28,44.1,44.23,43.8,44.06,1648100,24.9519905032965,25.0255451238277,24.7822490713012,24.9293583123638,2912842.16344976,0.0,1.0
2012-10-01,44.06,44.41,43.96,44.27,2191400,24.9293583123638,25.1273899830248,24.872777835032,25.0481773147604,3873067.36058722,0.0,1.0
2012-10-02,44.3,44.35,43.99,44.29,1446400,25.0651514579599,25.0934416966258,24.8897519782315,25.0594934102268,2556358.77993674,0.0,1.0
2012-10-03,44.71,44.72,44.25,44.3,1583300,25.2971314150201,25.3027894627532,25.0368612192941,25.0651514579599,2798315.02784419,0.0,1.0
2012-10-04,44.87,45.06,44.72,44.79,1931000,25.3876601787508,25.4951630856811,25.3027894627532,25.3423957968854,3412837.94528336,0.0,1.0
2012-10-05,44.82,45.0,44.73,44.96,1955800,25.359369940085,25.4612147992821,25.3084475104864,25.4385826083494,3456669.31816943,0.0,1.0
2012-10-08,44.72,44.96,44.51,44.73,1548800,25.3027894627532,25.4385826083494,25.1839704603566,25.3084475104864,2737339.93249863,0.0,1.0
2012-10-09,44.94,45.01,44.51,44.71,1494700,25.4272665128831,25.4668728470153,25.1839704603566,25.2971314150201,2641723.91342052,0.0,1.0
2012-10-10,44.63,45.0,44.57,44.96,1734600,25.2518670331547,25.4612147992821,25.2179187467556,25.4385826083494,3065721.75033066,0.0,1.0
2012-10-11,45.2,45.56,44.48,44.83,2097800,25.5743757539456,25.7780654723398,25.1669963171571,25.3650279878181,3707639.27582362,0.0,1.0
2012-10-12,44.91,45.43,44.72,45.31,1114900,25.4102923696835,25.7045108518086,25.3027894627532,25.6366142790105,1970467.64639897,0.0,1.0
2012-10-15,45.11,45.11,44.43,44.88,1473100,25.523453324347,25.523453324347,25.1387060784912,25.393318226484,2603548.201552,0.0,1.0
2012-10-16,45.46,45.46,44.71,44.71,1767100,25.7214849950081,25.7214849950081,25.2971314150201,25.2971314150201,3123162.05754024,0.0,1.0
2012-10-17,45.78,45.93,45.29,45.5,1503100,25.9025425224697,25.9874132384673,25.6252981835441,25.7441171859408,2656570.02359161,0.0,1.0
2012-10-18,46.28,46.28,45.6401,45.78,1366000,26.1854449091283,26.1854449091283,25.8233864346826,25.9025425224697,2414260.29687057,0.0,1.0
2012-10-19,45.98,46.55,45.795,46.39,2318300,26.0157034771331,26.338212197924,25.9110295940694,26.2476834341933,4097349.66781481,0.0,1.0
2012-10-22,45.84,46.06,45.51,45.86,2297200,25.9364908088687,26.0609678589985,25.749775233674,25.947806904335,4060057.65298028,0.0,1.0
2012-10-23,45.53,45.725,45.4,45.53,1442900,25.7610913291403,25.8714232599372,25.6875367086091,25.7610913291403,2550172.90069878,0.0,1.0
2012-10-24,45.42,45.7,45.355,45.53,1671300,25.6988528040754,25.8572781406043,25.6620754938098,25.7610913291403,2953845.70582707,0.0,1.0
2012-10-25,45.89,45.89,45.52,45.7,6088900,25.9647810475346,25.9647810475346,25.7554332814071,25.8572781406043,10761485.7405675,0.0,1.0
2012-10-26,45.63,46.04,45.59,45.95,6228500,25.817671806472,26.0496517635322,25.7950396155394,25.9987293339336,11008213.9524585,0.0,1.0
2012-10-31,45.72,46.37,45.62,45.73,2764200,25.8685942360706,26.2363673387269,25.8120137587389,25.8742522838038,4885430.68273032,0.0,1.0
2012-11-01,44.91,45.76,44.87,45.64,2638500,25.4102923696835,25.8912264270033,25.3876601787508,25.8233298542052,4663269.24838433,0.0,1.0
2012-11-02,44.46,45.242,44.41,45.19,2420700,25.1556802216907,25.5981395544249,25.1273899830248,25.5687177062124,4278330.8203767,0.0,1.0
2012-11-05,42.55,43.75,42.46,43.73,3349800,24.3861857299791,25.0739277482159,24.3346050786113,25.0624653812452,5844866.08845828,0.55,1.0
2012-11-06,43.2,43.31,42.55,42.6,2804800,24.758712656524,24.8217556748624,24.3861857299791,24.4148416474056,4893928.11657645,0.0,1.0
2012-11-07,42.3,42.94,42.11,42.94,2492800,24.2429061428464,24.609701885906,24.1340136566256,24.609701885906,4349537.93817804,0.0,1.0
2012-11-08,42.91,43.42,42.4,42.4,3080800,24.5925083354501,24.8847986932007,24.3002179776995,24.3002179776995,5375504.0436212,0.0,1.0
2012-11-09,42.48,43.04,42.4,42.73,1920400,24.3460674455819,24.6670137207591,24.3002179776995,24.4893470327146,3350791.34165481,0.0,1.0
2012-11-12,41.88,42.47,41.74,42.43,1317000,24.0021964364635,24.3403362620966,23.9219598676693,24.3174115281554,2297954.69535482,0.0,1.0
2012-11-13,42.1,42.4,41.58,41.69,1610900,24.1282824731403,24.3002179776995,23.8302609319043,23.8933039502427,2810763.26404485,0.0,1.0
2012-11-14,41.31,42.23,41.24,42.12,2160200,23.6755189778011,24.2027878584493,23.6354006934039,24.1397448401109,3769204.04928281,0.0,1.0
2012-11-15,41.16,41.62,40.76,41.31,3161300,23.5895512255215,23.8531856658456,23.3603038861092,23.6755189778011,5515963.68900924,0.0,1.0
2012-11-16,41.37,41.57,40.905,41.21,2810100,23.7099060787129,23.824529748419,23.4434060466462,23.618207142948,4903175.77024796,0.0,1.0
2012-11-19,41.56,41.71,41.17,41.67,2232200,23.8187985649337,23.9047663172133,23.5952824090068,23.8818415832721,3894832.55199015,0.0,1.0
2012-11-20,41.44,41.62,41.09,41.6,1806300,23.7500243631101,23.8531856658456,23.5494329411243,23.841723298875,3151705.06167,0.0,1.0
2012-11-21,41.2,41.63,40.71,41.49,2214600,23.6124759594627,23.8589168493309,23.3316479686827,23.7786802805366,3864123.36243946,0.0,1.0
2012-11-23,41.07,41.36,40.84,41.3,1099700,23.5379705741537,23.7041748952276,23.4061533539917,23.6697877943158,1918800.89482285,0.0,1.0
2012-11-26,41.77,42.04,41.0,41.0,2208900,23.9391534181252,24.0938953722284,23.4978522897566,23.4978522897566,3854177.7726418,0.0,1.0
2012-11-27,41.97,42.16,41.74,41.84,1871500,24.0537770878313,24.1626695740521,23.9219598676693,23.9792717025223,3265468.65023275,0.0,1.0
2012-11-28,42.5,42.51,41.7,41.99,1974600,24.3575298125525,24.3632609960378,23.899035133728,24.0652394548019,3445361.68674839,0.0,1.0
2012-11-29,42.48,42.75,42.4,42.61,1651200,24.3460674455819,24.5008093996852,24.3002179776995,24.4205728308909,2881080.32875465,0.0,1.0
2012-11-30,42.46,42.865,42.33,42.52,3018800,24.3346050786113,24.5667180097662,24.2600996933023,24.3689921795232,5267323.94406767,0.0,1.0
2012-12-03,42.28,42.6,41.77,42.55,2628300,24.2314437758758,24.4148416474056,23.9391534181252,24.3861857299791,4585963.80091197,0.0,1.0
2012-12-04,41.71,42.43,41.67,42.3,2132000,23.9047663172133,24.3174115281554,23.8818415832721,24.2429061428464,3719999.55238912,0.0,1.0
2012-12-05,42.02,42.4,41.52,41.82,3541100,24.0824330052578,24.3002179776995,23.7958738309925,23.9678093355517,6178654.04079039,0.0,1.0
2012-12-06,41.56,42.1594,41.52,42.05,3247000,23.8187985649337,24.162325703043,23.7958738309925,24.0996265557137,5665496.50403728,0.0,1.0
2012-12-07,41.45,41.76,41.35,41.61,2772700,23.7557555465954,23.9334222346399,23.6984437117423,23.8474544823603,4837918.74245276,0.0,1.0
2012-12-10,41.55,41.55,41.12,41.37,2047500,23.8130673814484,23.8130673814484,23.5666264915802,23.7099060787129,3572560.54573955,0.0,1.0
2012-12-11,41.5,41.87,41.27,41.58,3037100,23.7844114640219,23.9964652529782,23.6525942438598,23.8302609319043,5299254.52183911,0.0,1.0
2012-12-12,41.2,41.81,41.19,41.52,2728400,23.6124759594627,23.9620781520664,23.6067447759774,23.7958738309925,4760622.31648146,0.0,1.0
2012-12-13,40.72,41.21,40.5,41.17,2293600,23.337379152168,23.618207142948,23.2112931154912,23.5952824090068,4001965.74735444,0.0,1.0
2012-12-14,40.76,40.78,40.47,40.67,2227400,23.3603038861092,23.3717662530798,23.1940995650353,23.3087232347415,3886457.31847632,0.0,1.0
2012-12-17,41.23,41.24,40.78,40.78,2003200,23.6296695099186,23.6354006934039,23.3717662530798,23.3717662530798,3495264.11976824,0.0,1.0
2012-12-18,41.51,41.57,40.8,40.96,2619800,23.7901426475072,23.824529748419,23.3832286200504,23.4749275558153,4571132.65823124,0.0,1.0
2012-12-19,41.5,41.64,41.3,41.58,3631200,23.7844114640219,23.8646480328162,23.6697877943158,23.8302609319043,6335864.15320608,0.0,1.0
2012-12-20,41.54,41.76,41.27,41.58,2906800,23.8073361979631,23.9334222346399,23.6525942438598,23.8302609319043,5071901.82874516,0.0,1.0
2012-12-21,41.61,41.88,41.4,41.43,5178000,23.8474544823603,24.0021964364635,23.7270996291688,23.7442931796247,9034783.15303509,0.0,1.0
2012-12-24,41.75,41.81,41.41,41.63,1348900,23.9276910511546,23.9620781520664,23.7328308126541,23.8589168493309,2353615.10141542,0.0,1.0
2012-12-26,41.67,41.8898,41.51,41.75,2058600,23.8818415832721,24.0078129962791,23.7901426475072,23.9276910511546,3591928.27324026,0.0,1.0
2012-12-27,41.65,41.75,40.97,41.6,2462600,23.8703792163015,23.9276910511546,23.4806587393007,23.841723298875,4296843.76065358,0.0,1.0
2012-12-28,41.18,41.698,41.17,41.44,1509300,23.6010135924921,23.897888897031,23.5952824090068,23.7500243631101,2633487.48800229,0.0,1.0
2012-12-31,41.76,41.82,40.85,41.19,2115200,23.9334222346399,23.9678093355517,23.411884537477,23.6067447759774,3690686.23509073,0.0,1.0
2013-01-02,41.98,42.5,41.59,42.22,3738600,24.0595082713166,24.3575298125525,23.8359921153897,24.197056674964,6523260.00307784,0.0,1.0
2013-01-03,42.04,42.29,41.87,41.97,2182600,24.0938953722284,24.2371749593611,23.9964652529782,24.0537770878313,3808288.47234733,0.0,1.0
2013-01-04,42.01,42.15,41.82,42.12,2636000,24.0767018217725,24.1569383905668,23.9678093355517,24.1397448401109,4599399.07134039,0.0,1.0
2013-01-07,41.49,41.93,41.44,41.93,1886000,23.7786802805366,24.0308523538901,23.7500243631101,24.0308523538901,3290768.83480575,0.0,1.0
2013-01-08,41.31,41.47,41.12,41.37,2204300,23.6755189778011,23.767217913566,23.5666264915802,23.7099060787129,3846151.50719105,0.0,1.0
2013-01-09,40.22,41.36,40.01,41.33,5618700,23.0508199779027,23.7041748952276,22.9304651247112,23.6869813447717,9803734.28002284,0.0,1.0
2013-01-10,40.12,40.449,40.0,40.27,3606400,22.9935081430496,23.1820640797162,22.9247339412259,23.0794758953292,6292592.11338467,0.0,1.0
2013-01-11,39.89,40.03,39.5,39.74,4951900,22.8616909228876,22.9419274916818,22.6381747669606,22.775723170608,8640274.75772778,0.0,1.0
2013-01-14,39.49,39.95,39.39,39.91,3108600,22.6324435834753,22.8960780237994,22.5751317486222,22.8731532898582,5424010.60438874,0.0,1.0
2013-01-15,39.87,39.92,39.37,39.49,3253800,22.8502285559169,22.8788844733435,22.5636693816516,22.6324435834753,5677361.41818186,0.0,1.0
2013-01-16,39.37,39.85,39.33,39.75,2820600,22.5636693816516,22.8387661889463,22.5407446477104,22.7814543540933,4921496.59355945,0.0,1.0
2013-01-17,39.41,39.6796,39.2,39.49,2006500,22.5865941155928,22.7411068223567,22.4662392624014,22.6324435834753,3501022.09280899,0.0,1.0
2013-01-18,39.89,39.89,39.51,39.52,2485000,22.8616909228876,22.8616909228876,22.6439059504459,22.6496371339312,4335928.18371807,0.0,1.0
2013-01-22,39.9,39.98,39.41,39.57,3529200,22.8674221063729,22.9132715742553,22.5865941155928,22.6782930513577,6157890.44103736,0.0,1.0
2013-01-23,39.3,39.76,39.18,39.76,3657600,22.5235510972545,22.7871855375786,22.4547768954308,22.7871855375786,6381927.93753209,0.0,1.0
2013-01-24,39.92,39.99,39.37,39.37,3550300,22.8788844733435,22.9190027577406,22.5636693816516,22.5636693816516,6194706.57169187,0.0,1.0
2013-01-25,40.27,40.39,39.75,39.97,9158800,23.0794758953292,23.1482500971529,22.7814543540933,22.90754039077,15980643.4804979,0.0,1.0
2013-01-28,40.09,40.43,39.95,40.43,8437600,22.9763145925937,23.1711748310941,22.8960780237994,23.1711748310941,14722264.6450461,0.0,1.0
2013-01-29,40.6,40.635,40.09,40.1,9126900,23.2686049503443,23.2886640925429,22.9763145925937,22.982045776079,15924983.0744373,0.0,1.0
2013-01-30,40.22,40.64,40.02,40.48,4022800,23.0508199779027,23.2915296842855,22.9361963081965,23.1998307485206,7019143.62070868,0.0,1.0
2013-01-31,40.49,40.53,40.09,40.1,2679900,23.2055619320059,23.2284866659472,22.9763145925937,22.982045776079,4675997.56118556,0.0,1.0
2013-02-01,40.49,40.77,40.3101,40.63,3428000,23.2055619320059,23.3660350695945,23.1024579411053,23.2857985008002,5981312.60112097,0.0,1.0
2013-02-04,39.97,40.35,39.75,40.35,4008300,22.90754039077,23.1253253632117,22.7814543540933,23.1253253632117,6993843.43613569,0.0,1.0
2013-02-05,39.57,39.85,39.47,39.56,3322200,22.9935081430496,23.1562117639759,22.9353997070045,22.9876972994451,5717242.15296556,0.55,1.0
2013-02-06,39.94,40.01,39.4,39.57,4166900,23.2085093564165,23.2491852616481,22.8947238017729,22.9935081430496,7170903.716571,0.0,1.0
2013-02-07,40.15,40.4,39.87,39.92,4322900,23.3305370721112,23.475808162224,23.1678334511849,23.1968876692075,7439367.31775777,0.0,1.0
2013-02-08,40.22,40.22,39.82,40.13,2337700,23.3712129773428,23.3712129773428,23.1387792331624,23.3189153849022,4022995.9006043,0.0,1.0
2013-02-11,40.25,40.28,39.86,40.18,5045900,23.3886455081563,23.4060780389699,23.1620226075804,23.3479696029248,8683592.85402714,0.0,1.0
2013-02-12,40.5,40.61,40.25,40.33,3786900,23.5339165982691,23.5978358779187,23.3886455081563,23.4351322569924,6516953.91880841,0.0,1.0
2013-02-13,40.68,40.86,40.57,40.58,3353400,23.6385117831503,23.7431069680315,23.5745925035007,23.5804033471052,5770934.87320291,0.0,1.0
2013-02-14,40.49,40.86,40.34,40.58,3441400,23.5281057546646,23.7431069680315,23.4409431005969,23.5804033471052,5922375.87900057,0.0,1.0
2013-02-15,40.57,40.63,40.34,40.55,1900100,23.5745925035007,23.6094575651278,23.4409431005969,23.5629708162917,3269921.08086505,0.0,1.0
2013-02-19,41.08,41.22,40.65,40.66,4146300,23.8709455273307,23.9522973377939,23.6210792523368,23.6268900959413,7135452.7538502,0.0,1.0
2013-02-20,40.56,41.3,40.49,40.96,6617500,23.5687816598962,23.99878408663,23.5281057546646,23.8012154040766,11388191.5439316,0.0,1.0
2013-02-21,39.9,40.62,39.88,40.55,4271200,23.1852659819985,23.6036467215232,23.1736442947894,23.5629708162917,7350395.72685162,0.0,1.0
2013-02-22,40.54,40.54,40.01,40.08,3855700,23.5571599726872,23.5571599726872,23.2491852616481,23.2898611668797,6635353.25061383,0.0,1.0
2013-02-25,39.56,40.97,39.53,40.6,5605200,22.9876972994451,23.8070262476811,22.9702647686316,23.5920250343142,9646103.70110244,0.0,1.0
2013-02-26,38.9,39.63,38.2601,39.55,6490600,22.6041816215474,23.0283732046767,22.2323457392947,22.9818864558406,11169806.7298893,0.0,1.0
2013-02-27,39.45,39.51,38.98,38.98,2565900,22.9237780197955,22.9586430814225,22.6506683703835,22.6506683703835,4415709.96336593,0.0,1.0
2013-02-28,39.48,39.75,39.15,39.51,3360600,22.941210550609,23.0981033279308,22.7494527116601,22.9586430814225,5783325.50094999,0.0,1.0
2013-03-01,39.5,39.62,39.315,39.55,2955300,22.952832237818,23.0225623610722,22.8453316311346,22.9818864558406,5085836.41402057,0.0,1.0
2013-03-04,39.86,39.96,39.4,39.51,1891000,23.1620226075804,23.2201310436255,22.8947238017729,22.9586430814225,3254260.70412915,0.0,1.0
2013-03-05,40.06,40.15,39.84,39.91,2069700,23.2782394796706,23.3305370721112,23.1504009203714,23.191076825603,3561789.20112962,0.0,1.0
2013-03-06,40.5,40.5,39.98,40.15,2312200,23.5339165982691,23.5339165982691,23.2317527308345,23.3305370721112,3979112.42733339,0.0,1.0
2013-03-07,40.76,40.76,40.5,40.53,3045000,23.6849985319864,23.6849985319864,23.5339165982691,23.5513491290826,5240202.98470294,0.0,1.0
2013-03-08,40.9,41.0,40.64,40.8,2169000,23.7663503424495,23.8244587784947,23.6152684087323,23.7082419064044,3732676.60880812,0.0,1.0
2013-03-11,41.17,41.17,40.78,40.81,1902500,23.9232431197713,23.9232431197713,23.6966202191954,23.714052750009,3274051.29011408,0.0,1.0
2013-03-12,41.17,41.32,40.99,41.22,2131300,23.9232431197713,24.010405773839,23.8186479348901,23.9522973377939,3667797.90518798,0.0,1.0
2013-03-13,41.31,41.32,40.88,41.17,2488400,24.0045949302345,24.010405773839,23.7547286552405,23.9232431197713,4282338.62303278,0.0,1.0
2013-03-14,41.68,41.68,41.175,41.4,3148500,24.2195961436014,24.2195961436014,23.9261485415736,24.0568925226751,5418318.25856723,0.0,1.0
2013-03-15,42.1,42.12,41.31,41.33,4426000,24.4636515749909,24.4752732621999,24.0045949302345,24.0162166174435,7616794.22341386,0.0,1.0
2013-03-18,41.75,42.047,41.681,41.79,2160400,24.260272048833,24.4328541038869,24.2201772279618,24.283515423251,3717876.69233242,0.0,1.0
2013-03-19,41.6,42.01,41.38,41.86,2911300,24.1731093947653,24.4113539825503,24.0452708354661,24.3241913284826,5010115.91112174,0.0,1.0
2013-03-20,41.95,42.09,41.69,41.69,5069000,24.3764889209232,24.4578407313863,24.2254069872059,24.2254069872059,8723346.11804901,0.0,1.0
2013-03-21,41.48,41.94,41.48,41.84,2597300,24.1033792715112,24.3706780773187,24.1033792715112,24.3125696412736,4469746.86770737,0.0,1.0
2013-03-22,40.85,41.49,40.73,41.46,3187700,23.737296124427,24.1091901151157,23.6675660011729,24.0917575843022,5485778.342968,0.0,1.0
2013-03-25,40.76,41.21,40.54,40.87,2456000,23.6849985319864,23.9464864941894,23.5571599726872,23.748917811636,4226580.79817091,0.0,1.0
2013-03-26,41.25,41.255,40.89,40.92,2095600,23.9697298686074,23.9726352904097,23.760539498845,23.7779720296586,3606361.04260871,0.0,1.0
2013-03-27,41.65,41.7,41.0,41.06,2130200,24.2021636127879,24.2312178308104,23.8244587784947,23.8593238401217,3665904.8926155,0.0,1.0
2013-03-28,42.2,42.21,41.56,41.63,2533000,24.521760011036,24.5275708546405,24.1498660203473,24.1905419255788,4359091.67824386,0.0,1.0
2013-04-01,42.04,42.2,41.91,42.2,1316900,24.4287865133638,24.521760011036,24.3532455465051,24.521760011036,2266280.2333515,0.0,1.0
2013-04-02,42.05,42.255,41.9,42.07,1812400,24.4345973569683,24.5537196508608,24.3474347029006,24.4462190441773,3118996.35122352,0.0,1.0
2013-04-03,42.01,42.15,41.76,42.07,1801500,24.4113539825503,24.4927057930134,24.2660828924375,24.4462190441773,3100238.31755085,0.0,1.0
2013-04-04,43.03,43.05,42.03,42.04,2908800,25.0040600302104,25.0156817174194,24.4229756697593,24.4287865133638,5005813.60982066,0.0,1.0
2013-04-05,44.09,44.13,42.57,42.65,4861300,25.6200094522885,25.6432528267066,24.7367612244029,24.783247973239,8365910.92595614,0.0,1.0
2013-04-08,44.4,44.41,43.795,44.25,2651300,25.8001456040284,25.8059564476329,25.4485895659555,25.7129829499607,4562676.57581048,0.0,1.0
2013-04-09,44.71,44.96,44.17,44.39,5059800,25.9802817557682,26.125552845881,25.6664962011246,25.7943347604239,8707513.64926107,0.0,1.0
2013-04-10,45.18,45.39,44.77,44.84,2680600,26.2533914051802,26.3754191208749,26.0151468173953,26.0558227226268,4613099.54705902,0.0,1.0
2013-04-11,45.47,45.81,45.18,45.25,2450300,26.421905869711,26.6194745522644,26.2533914051802,26.2940673104118,4216771.55120448,0.0,1.0
2013-04-12,45.72,45.74,45.13,45.31,2159100,26.5671769598238,26.5787986470328,26.2243371871577,26.3289323720389,3715639.49565587,0.0,1.0
2013-04-15,45.05,45.83,45.05,45.56,1896200,26.1778504383216,26.6310962394734,26.1778504383216,26.4742034621516,3263209.49083537,0.0,1.0
2013-04-16,45.8,45.84,44.93,45.34,2000300,26.6136637086599,26.6369070830779,26.1081203150674,26.3463649028524,3442357.31701192,0.0,1.0
2013-04-17,45.28,45.61,45.09,45.61,2760700,26.3114998412253,26.5032576801742,26.2010938127396,26.5032576801742,4750945.2807453,0.0,1.0
2013-04-18,45.61,45.72,45.28,45.4,2300800,26.5032576801742,26.5671769598238,26.3114998412253,26.3812299644794,3959493.9334005,0.0,1.0
2013-04-19,45.65,45.92,45.02,45.74,3336200,26.5265010545922,26.683393831914,26.160417907508,26.5787986470328,5741335.04025155,0.0,1.0
2013-04-22,45.86,46.09,45.47,45.62,1878900,26.648528770287,26.7821781731907,26.421905869711,26.5090685237787,3233437.56583197,0.0,1.0
2013-04-23,45.91,46.0,45.59,46.0,1636900,26.6775829883095,26.7298805807501,26.4916359929652,26.7298805807501,2816974.79988842,0.0,1.0
2013-04-24,46.17,46.33,45.695,45.91,1951800,26.8286649220268,26.921638419699,26.5526498508125,26.6775829883095,3358892.67177117,0.0,1.0
2013-04-25,46.3,46.33,45.62,46.19,7810300,26.9042058888854,26.921638419699,26.5090685237787,26.8402866092358,13440905.540698,0.0,1.0
2013-04-26,46.48,46.6,46.15,46.26,7550700,27.0088010737666,27.0785311970208,26.8170432348178,26.8809625144674,12994154.5735949,0.0,1.0
2013-04-29,46.32,46.69,45.57,46.63,8557800,26.9158275760945,27.1308287894614,26.4800143057561,27.0959637278343,14727293.6297178,0.0,1.0
2013-04-30,46.6,46.77,46.22,46.29,2094100,27.0785311970208,27.1773155382974,26.8577191400493,26.8983950452809,3603779.66182805,0.0,1.0
2013-05-01,46.28,46.7,46.18,46.53,1471700,26.8925842016764,27.1366396330659,26.8344757656313,27.0378552917892,2532678.72991374,0.0,1.0
2013-05-02,46.06,46.68,45.839,46.4,2340800,26.7647456423772,27.1250179458568,26.6363259987175,26.9623143249305,4028330.75421762,0.0,1.0
2013-05-03,44.99,45.7,44.95,45.7,3146600,26.4625817749426,26.8801953126223,26.439054251693,26.8801953126223,5349649.37298931,0.55,1.0
2013-05-06,44.18,45.1,43.37,44.88,2537300,25.986149429139,26.5272824638789,25.5097170833354,26.3978810860063,4313756.230244,0.0,1.0
2013-05-07,44.1,44.65,43.85,44.36,2552800,25.9390943826399,26.2625978273213,25.7920473623301,26.092023283762,4340108.34531466,0.0,1.0
2013-05-08,43.64,44.13,43.38,43.99,2275400,25.66852786527,25.9567400250771,25.5155989641478,25.8743936937036,3868490.49237267,0.0,1.0
2013-05-09,42.78,43.68,42.625,43.55,5963100,25.1626861154044,25.6920553885195,25.0715169628124,25.6155909379584,10138083.7017964,0.0,1.0
2013-05-10,42.91,42.99,42.56,42.75,2444900,25.2391505659655,25.2862056124646,25.0332847375318,25.1450404729672,4156663.62169375,0.0,1.0
2013-05-13,42.66,42.9,42.33,42.78,1810500,25.0921035456557,25.2332686851531,24.8980014788469,25.1626861154044,3078097.05389854,0.0,1.0
2013-05-14,42.75,43.29,42.61,42.65,2352100,25.1450404729672,25.4626620368363,25.0626941415938,25.0862216648433,3998890.95856104,0.0,1.0
2013-05-15,43.2,43.4,42.52,42.73,2920600,25.4097251095248,25.5273627257726,25.0097572142823,25.1332767113425,4965418.53389454,0.0,1.0
2013-05-16,43.1,43.39,42.87,43.07,2317000,25.3509063014009,25.5214808449602,25.2156230427159,25.3332606589637,3939216.16894941,0.0,1.0
2013-05-17,43.78,43.831,43.19,43.2,2623800,25.7508741966434,25.7808717887866,25.4038432287124,25.4097251095248,4460818.03370284,0.0,1.0
2013-05-20,43.3,43.88,43.22,43.77,1794900,25.4685439176487,25.8096930047673,25.4214888711496,25.744992315831,3051574.92518226,0.0,1.0
2013-05-21,43.87,43.9,43.05,43.28,3029000,25.8038111239549,25.8214567663921,25.3214968973389,25.4567801560239,5149713.32574354,0.0,1.0
2013-05-22,43.5,44.61,43.28,43.82,3609100,25.5861815338965,26.2390703040718,25.4567801560239,25.774401719893,6135962.48396864,0.0,1.0
2013-05-23,42.99,43.208,42.25,43.08,3938800,25.2862056124646,25.4144306141747,24.8509464323477,25.3391425397761,6696497.47356839,0.0,1.0
2013-05-24,42.62,42.95,42.44,42.77,3105400,25.0685760224062,25.262678089215,24.9627021677831,25.156804234592,5279603.75099504,0.0,1.0
2013-05-28,39.86,40.89,39.32,40.89,12520800,23.4451769181865,24.0510106418627,23.1275553543175,24.0510106418627,21287068.5404324,0.0,1.0
2013-05-29,39.22,39.63,38.83,39.49,5682400,23.0687365461936,23.3098936595016,22.8393431945104,23.2275473281281,9660855.39854904,0.0,1.0
2013-05-30,39.09,40.22,39.08,39.61,4229200,22.9922720956325,23.6569246274326,22.9863902148201,23.2981298978768,7190217.1004406,0.0,1.0
2013-05-31,39.01,39.55,38.95,39.0,4018300,22.9452170491334,23.2628386130024,22.909925764259,22.939335168321,6831658.32183402,0.0,1.0
2013-06-03,39.16,39.72,38.85,39.29,6413100,23.0334452613192,23.3628305868131,22.8511069561351,23.1099097118803,10903145.1070736,0.0,1.0
2013-06-04,39.07,39.28,38.83,39.16,2495100,22.9805083340077,23.1040278310679,22.8393431945104,23.0334452613192,4242010.47179357,0.0,1.0
2013-06-05,38.68,39.0,38.5693,38.95,2107600,22.7511149823245,22.939335168321,22.6860025617314,22.909925764259,3583207.5950271,0.0,1.0
2013-06-06,38.9,38.9,38.31,38.78,2505300,22.8805163601971,22.8805163601971,22.5334853922661,22.8099337904484,4259351.86364651,0.0,1.0
2013-06-07,38.94,39.21,38.59,39.0,1750500,22.9040438834467,23.0628546653812,22.698178055013,22.939335168321,2976088.86652824,0.0,1.0
2013-06-10,38.92,39.09,38.66,39.0,2503500,22.8922801218219,22.9922720956325,22.7393512206997,22.939335168321,4256291.6180254,0.0,1.0
2013-06-11,38.57,39.0,38.52,38.65,1997900,22.6864142933882,22.939335168321,22.6570048893263,22.7334693398873,3396702.62578509,0.0,1.0
2013-06-12,37.87,38.82,37.82,38.76,2049300,22.2746826365209,22.833461313698,22.245273232459,22.7981700288236,3484089.6396323,0.0,1.0
2013-06-13,38.58,38.595,37.84,37.92,2112700,22.6922961742006,22.7011189954192,22.2570369940838,22.3040920405829,3591878.29095358,0.0,1.0
2013-06-14,38.33,38.79,38.26,38.52,1465000,22.5452491538909,22.8158156712608,22.5040759882041,22.6570048893263,2490699.90829127,0.0,1.0
2013-06-17,38.15,38.57,37.98,38.41,3234900,22.4393752992678,22.6864142933882,22.3393833254572,22.59230420039,5499771.42206926,0.0,1.0
2013-06-18,38.25,38.46,38.05,38.15,2808900,22.4981941073917,22.6217136044519,22.3805564911439,22.4393752992678,4775513.29174019,0.0,1.0
2013-06-19,37.22,38.4,37.22,38.25,2861600,21.8923603837156,22.5864223195776,21.8923603837156,22.4981941073917,4865110.48298042,0.0,1.0
2013-06-20,36.32,37.209,36.27,36.99,4089700,21.3629911106005,21.8858903148219,21.3335817065385,21.7570771250306,6953048.06480466,0.0,1.0
2013-06-21,36.51,36.93,36.09,36.555,5335200,21.4747468460359,21.7217858401563,21.2277078519155,21.5012153096916,9070568.02096629,0.0,1.0
2013-06-24,36.41,36.69,35.72,36.26,3509200,21.415928037912,21.5806207006589,21.0100782618571,21.3276998257261,5966118.8519971,0.0,1.0
2013-06-25,36.93,37.16,36.42,36.56,2629300,21.7217858401563,21.8570690988412,21.4218099187244,21.5041562500978,4470168.78421177,0.0,1.0
2013-06-26,37.06,37.29,36.88,37.13,2146300,21.7982502907173,21.9335335494023,21.6923764360943,21.8394234564041,3649002.87588094,0.0,1.0
2013-06-27,37.1,37.67,36.925,37.23,2599600,21.8217778139669,22.1570450202731,21.7188448997501,21.898242264528,4419674.73146349,0.0,1.0
2013-06-28,37.34,37.68,36.98,37.11,7370100,21.9629429534643,22.1629269010855,21.7511952442182,21.8276596947793,12530175.6956297,0.0,1.0
2013-07-01,36.31,37.57,36.18,37.52,4125400,21.3571092297881,22.0982262121492,21.280644779227,22.0688168080873,7013742.93628999,0.0,1.0
2013-07-02,36.16,36.55,36.02,36.25,2503800,21.2688810176022,21.4982743692854,21.1865346862288,21.3218179449137,4256801.65896226,0.0,1.0
2013-07-03,36.16,36.22,35.87,36.05,1061200,21.2688810176022,21.3041723024766,21.0983064740429,21.2041803286659,1804184.80728922,0.0,1.0
2013-07-05,35.85,36.16,35.46,36.16,1517400,21.0865427124181,21.2688810176022,20.8571493607349,21.2688810176022,2579787.05859467,0.0,1.0
2013-07-08,36.51,36.62,35.91,36.0,2269800,21.4747468460359,21.5394475349722,21.1218339972925,21.174770924604,3858969.72821812,0.0,1.0
2013-07-09,36.81,37.06,36.65,36.65,2453000,21.6512032704076,21.7982502907173,21.5570931774093,21.5570931774093,4170434.72698874,0.0,1.0
2013-07-10,36.81,37.08,36.52,36.73,1829300,21.6512032704076,21.8100140523421,21.4806287268483,21.6041482239085,3110059.61927456,0.0,1.0
2013-07-11,37.34,37.48,37.1,37.19,2406800,21.9629429534643,22.0452892848377,21.8217778139669,21.8747147412784,4091888.42271361,0.0,1.0
2013-07-12,37.45,37.47,36.985,37.3,1828200,22.0276436424005,22.0394074040253,21.7541361846244,21.9394154302147,3108189.46917278,0.0,1.0
2013-07-15,38.45,38.5,37.32,37.36,2204600,22.6158317236395,22.6452411277015,21.9511791918395,21.974706715089,3748120.83127574,0.0,1.0
2013-07-16,38.33,38.53,37.972,38.44,4259900,22.5452491538909,22.6628867701387,22.3346778208073,22.6099498428272,7242411.28964505,0.0,1.0
2013-07-17,38.43,38.55,38.17,38.44,1720900,22.6040679620148,22.6746505317634,22.4511390608926,22.6099498428272,2925764.82742557,0.0,1.0
2013-07-18,39.09,39.1799,38.4,38.42,2275300,22.9922720956325,23.0451502041359,22.5864223195776,22.5981860812024,3868320.47872706,0.0,1.0
2013-07-19,38.92,39.15,38.59,39.07,1779300,22.8922801218219,23.0275633805068,22.698178055013,22.9805083340077,3025052.79646598,0.0,1.0
2013-07-22,39.18,39.405,38.81,38.92,2261200,23.045209022944,23.1775513412228,22.8275794328856,22.8922801218219,3844348.55469505,0.0,1.0
2013-07-23,39.17,39.34,38.89,39.12,1472200,23.0393271421316,23.1393191159423,22.8746344793847,23.0099177380697,2502940.89077572,0.0,1.0
2013-07-24,38.24,39.13,38.0,39.06,1959700,22.4923122265794,23.0157996188821,22.351147087082,22.9746264531953,3331757.41315932,0.0,1.0
2013-07-25,38.26,38.65,37.99,38.18,8920700,22.5040759882041,22.7334693398873,22.3452652062696,22.457020941705,15166407.2845693,0.0,1.0
2013-07-26,38.91,38.94,37.97,38.06,9422200,22.8863982410095,22.9040438834467,22.3335014446448,22.3864383719563,16019025.7173393,0.0,1.0
2013-07-29,39.18,39.6,38.72,38.77,8579700,23.045209022944,23.2922480170644,22.7746425055741,22.804051909636,14586660.7530148,0.0,1.0
2013-07-30,39.3,39.88,39.21,39.29,2836300,23.1157915926927,23.4569406798113,23.0628546653812,23.1099097118803,4822097.03063928,0.0,1.0
2013-07-31,38.07,39.23,38.02,39.19,5425500,22.3923202527687,23.074618427006,22.3629108487068,23.0510909037564,9224090.3429586,0.0,1.0
2013-08-01,38.25,38.42,37.85,38.18,2879500,22.4981941073917,22.5981860812024,22.2629188748961,22.457020941705,4895542.9255459,0.0,1.0
2013-08-02,38.13,38.44,37.8,38.36,2676600,22.4276115376431,22.6099498428272,22.2335094708342,22.562894796328,4550585.23858869,0.0,1.0
2013-08-05,37.04,37.62,37.02,37.51,4160500,22.109989973774,22.4562047195836,22.0980515342633,22.3905433022749,6969922.65409406,0.55,1.0
2013-08-06,38.01,39.01,36.41,37.49,8865400,22.6890042900418,23.2859262655757,21.7339291291877,22.3786048627642,14851857.3002297,0.0,1.0
2013-08-07,38.21,38.265,37.35,37.58,5149600,22.8083886851486,22.841219393803,22.2950357861895,22.4323278405623,8626923.13412398,0.0,1.0
2013-08-08,38.41,38.47,37.98,38.26,3094200,22.9277730802554,22.9635883987874,22.6710966307758,22.8382347839253,5183592.0385285,0.0,1.0
2013-08-09,37.9,38.55,37.86,38.32,3145100,22.6233428727331,23.0113421568301,22.5994659937118,22.8740501024573,5268862.81441924,0.0,1.0
2013-08-12,37.34,37.8,36.975,37.75,3083000,22.2890665664342,22.5636506751797,22.0711900453643,22.533804576403,5164829.11731089,0.0,1.0
2013-08-13,36.97,37.39,36.95,37.3,2872800,22.0682054354866,22.3189126652108,22.056266995976,22.2651896874128,4812689.29231618,0.0,1.0
2013-08-14,37.18,37.27,36.78,36.94,2315000,22.1935590503487,22.2472820281468,21.9547902601352,22.0502977762206,3878228.80524643,0.0,1.0
2013-08-15,37.12,37.2,36.85,37.05,2881400,22.1577437318167,22.2054974898594,21.9965747984226,22.1159591935293,4827096.53539398,0.0,1.0
2013-08-16,36.81,37.1,36.46,37.04,4749800,21.9726979194012,22.145805292306,21.7637752279644,22.109989973774,7957153.85708833,0.0,1.0
2013-08-19,36.39,37.07,36.3,36.76,1865300,21.721990689677,22.12789763304,21.6682677118789,21.9428518206245,3124864.01314305,0.0,1.0
2013-08-20,37.23,37.375,36.38,36.4,3253100,22.2234051491254,22.3099588355778,21.7160214699217,21.7279599094323,5449790.98330331,0.0,1.0
2013-08-21,37.56,38.21,37.2,37.63,4852800,22.4203894010516,22.8083886851486,22.2054974898594,22.462173939339,8129705.72185739,0.0,1.0
2013-08-22,38.18,38.27,37.48,37.68,3096500,22.7904810258826,22.8442040036806,22.3726356430089,22.4920200381157,5187445.13842141,0.0,1.0
2013-08-23,38.13,38.34,37.98,38.17,2835900,22.7606349271059,22.885988541968,22.6710966307758,22.7845118061273,4750872.16794745,0.0,1.0
2013-08-26,37.83,38.29,37.81,38.11,1204600,22.5815583344457,22.8561424431913,22.5696198949351,22.7486964875952,2018019.18738655,0.0,1.0
2013-08-27,37.57,37.88,37.36,37.53,2106300,22.4263586208069,22.6114044332224,22.3010050059448,22.4024817417856,3528601.8714862,0.0,1.0
2013-08-28,37.65,37.82,37.3,37.59,1364700,22.4741123788497,22.5755891146904,22.2651896874128,22.4382970603176,2286228.44514894,0.0,1.0
2013-08-29,37.36,37.61,37.2,37.51,1375300,22.3010050059448,22.4502354998283,22.2054974898594,22.3905433022749,2303986.20987275,0.0,1.0
2013-08-30,37.47,37.67,37.3,37.35,1490900,22.3666664232536,22.4860508183603,22.2651896874128,22.2950357861895,2497646.36101161,0.0,1.0
2013-09-03,36.94,38.0,36.87,37.69,1851400,22.0502977762206,22.6830350702865,22.0085132379332,22.497989257871,3101577.88770334,0.0,1.0
2013-09-04,36.78,37.04,36.53,36.84,3405200,21.9547902601352,22.109989973774,21.8055597662517,21.9906055786672,5704598.1544817,0.0,1.0
2013-09-05,36.56,36.86,36.3,36.73,2495600,21.8234674255178,22.0025440181779,21.6682677118789,21.9249441613585,4180780.90988033,0.0,1.0
2013-09-06,36.99,37.46,36.7,36.73,3708200,22.0801438749973,22.3606972034982,21.9070365020925,21.9249441613585,6212202.18385089,0.0,1.0
2013-09-09,37.17,37.23,36.7552,37.01,1942300,22.1875898305934,22.2234051491254,21.939986595142,22.092082314508,3253859.0965141,0.0,1.0
2013-09-10,37.87,37.87,37.27,37.4,2776700,22.6054352134671,22.6054352134671,22.2472820281468,22.3248818849662,4651696.72722581,0.0,1.0
2013-09-11,37.49,37.9,37.21,37.89,3199000,22.3786048627642,22.6233428727331,22.2114667096148,22.6173736529778,5359159.37277898,0.0,1.0
2013-09-12,36.9,37.83,36.83,37.54,2119900,22.0264208971993,22.5815583344457,21.9846363589119,22.4084509615409,3551385.418679,0.0,1.0
2013-09-13,37.11,37.21,36.84,36.9,1338600,22.1517745120614,22.2114667096148,21.9906055786672,22.0264208971993,2242504.13766862,0.0,1.0
2013-09-16,37.29,37.86,37.17,37.46,2262100,22.2592204676575,22.5994659937118,22.1875898305934,22.3606972034982,3789607.50770969,0.0,1.0
2013-09-17,37.74,37.75,37.25,37.29,1513200,22.5278353566477,22.533804576403,22.2353435886361,22.2592204676575,2535004.67736453,0.0,1.0
2013-09-18,38.38,38.59,37.47,37.74,3910300,22.9098654209894,23.0352190358515,22.3666664232536,22.5278353566477,6550772.3961793,0.0,1.0
2013-09-19,37.91,38.53,37.705,38.4,3147500,22.6293120924885,22.9994037173194,22.506943087504,22.9218038605,5272883.44039443,0.0,1.0
2013-09-20,36.66,37.96,36.62,37.93,4929500,21.8831596230711,22.6591581912651,21.8592827440498,22.6412505319991,8258198.22698155,0.0,1.0
2013-09-23,37.64,37.7,36.43,36.53,3837800,22.4681431590943,22.5039584776263,21.7458675686983,21.8055597662517,6429315.98651177,0.0,1.0
2013-09-24,37.41,37.75,37.07,37.51,2334900,22.3308511047215,22.533804576403,22.12789763304,22.3905433022749,3911566.49562414,0.0,1.0
2013-09-25,37.09,37.54,37.09,37.4,1671200,22.1398360725507,22.4084509615409,22.1398360725507,22.3248818849662,2799695.88739863,0.0,1.0
2013-09-26,36.94,37.33,36.86,37.12,1489300,22.0502977762206,22.2830973466788,22.0025440181779,22.1577437318167,2494965.94369482,0.0,1.0
2013-09-27,36.59,37.21,36.51,36.84,1960700,21.8413750847838,22.2114667096148,21.7936213267411,21.9906055786672,3284683.8956573,0.0,1.0
2013-09-30,36.45,36.89,36.3,36.52,2433800,21.757806008209,22.0204516774439,21.6682677118789,21.7995905464964,4077249.7910189,0.0,1.0
2013-10-01,36.93,37.18,36.62,36.75,3228400,22.0443285564653,22.1935590503487,21.8592827440498,21.9368826008692,5408412.04097518,0.0,1.0
2013-10-02,37.07,37.32,36.72,36.76,2331400,22.12789763304,22.2771281269235,21.9189749416032,21.9428518206245,3905703.08274364,0.0,1.0
2013-10-03,36.72,36.95,36.52,36.91,2474100,21.9189749416032,22.056266995976,21.7995905464964,22.0323901169546,4144762.80218582,0.0,1.0
2013-10-04,36.97,37.06,36.67,36.72,2104900,22.0682054354866,22.1219284132847,21.8891288428265,21.9189749416032,3526256.506334,0.0,1.0
2013-10-07,37.19,37.55,36.82,36.82,2576600,22.1995282701041,22.4144201812963,21.9786671391566,21.9786671391566,4316477.03654338,0.0,1.0
2013-10-08,37.45,37.83,37.01,37.11,3171500,22.3547279837429,22.5815583344457,22.092082314508,22.1517745120614,5313089.70014645,0.0,1.0
2013-10-09,37.68,38.26,37.5,37.56,2981200,22.4920200381157,22.8382347839253,22.3845740825196,22.4203894010516,4994287.56552943,0.0,1.0
2013-10-10,37.96,37.965,37.28,37.85,2819300,22.6591581912651,22.6621428011428,22.2532512479021,22.5934967739564,4723062.83828565,0.0,1.0
2013-10-11,37.91,38.11,37.785,37.9,5369800,22.6293120924885,22.7486964875952,22.5546968455467,22.6233428727331,8995815.56734869,0.0,1.0
2013-10-14,37.93,37.99,37.33,37.81,2789700,22.6412505319991,22.6770658505312,22.2830973466788,22.5696198949351,4673475.11792483,0.0,1.0
2013-10-15,37.27,37.83,37.2,37.74,2434900,22.2472820281468,22.5815583344457,22.2054974898594,22.5278353566477,4079092.5779242,0.0,1.0
2013-10-16,37.04,37.6,36.64,37.31,4315600,22.109989973774,22.444266280073,21.8712211835605,22.2711589071681,7229755.60774146,0.0,1.0
2013-10-17,37.57,37.64,36.47,36.9,3596300,22.4263586208069,22.4681431590943,21.7697444477197,22.0264208971993,6024740.49775713,0.0,1.0
2013-10-18,37.94,38.03,37.51,37.57,3314300,22.6472197517545,22.7009427295525,22.3905433022749,22.4263586208069,5552316.94567093,0.0,1.0
2013-10-21,38.0,38.06,37.7,37.94,3158000,22.6830350702865,22.7188503888185,22.5039584776263,22.6472197517545,5290473.67903595,0.0,1.0
2013-10-22,38.4,38.6101,37.96,37.98,3211800,22.9218038605,23.0472171675597,22.6591581912651,22.6710966307758,5380602.71131339,0.0,1.0
2013-10-23,38.01,38.9,37.93,38.34,5432200,22.6890042900418,23.220264848267,22.6412505319991,22.885988541968,9100351.84270396,0.0,1.0
2013-10-24,37.43,38.02,37.3,38.02,9489400,22.3427895442322,22.6949735097972,22.2651896874128,22.6949735097972,15897220.053782,0.0,1.0
2013-10-25,37.88,37.95,37.2,37.38,8245000,22.6114044332224,22.6531889715098,22.2054974898594,22.3129434454555,13812525.4856401,0.0,1.0
2013-10-28,37.82,38.1,37.68,37.8,10800900,22.5755891146904,22.7427272678399,22.4920200381157,22.5636506751797,18094324.6231474,0.0,1.0
2013-10-29,38.0,38.32,37.605,37.94,4138500,22.6830350702865,22.8740501024573,22.4472508899506,22.6472197517545,6933066.91598805,0.0,1.0
2013-10-30,37.97,38.35,37.85,38.14,2806100,22.6651274110205,22.8919577617234,22.5934967739564,22.7666041468612,4700949.39542203,0.0,1.0
2013-10-31,37.87,38.0925,37.38,38.0,2829800,22.6054352134671,22.7382503530234,22.3129434454555,22.6830350702865,4740653.07692714,0.0,1.0
2013-11-01,38.12,38.225,37.71,37.93,3231700,22.7546657073506,22.8173425147816,22.5099276973817,22.6412505319991,5413940.40169108,0.0,1.0
2013-11-04,38.12,38.3,37.8,38.2,4152000,22.7546657073506,22.8621116629467,22.5636506751797,22.8024194653933,6955682.93709855,0.0,1.0
2013-11-05,37.14,37.52,36.81,37.31,5302400,22.497989257871,22.7281787010048,22.29808789936,22.6009687455888,8753277.18147536,0.55,1.0
2013-11-06,38.11,38.13,37.44,37.44,7360300,23.0855780995548,23.0976933334039,22.6797177656082,22.6797177656082,12150487.7110012,0.0,1.0
2013-11-07,38.32,38.65,38.119,38.12,4908000,23.2127880549708,23.4126894134818,23.0910299547869,23.0916357164793,8102196.06342055,0.0,1.0
2013-11-08,38.84,38.92,37.66,38.12,8637200,23.5277841350487,23.5762450704453,22.8129853379489,23.0916357164793,14258412.3551296,0.0,1.0
2013-11-11,36.62,38.01,36.53,38.01,9135600,22.1829931777931,23.025001930309,22.1284746254719,23.025001930309,15081178.1493449,0.0,1.0
2013-11-12,36.69,36.96,36.46,36.65,4635500,22.2253964962651,22.3889521532287,22.0860713069999,22.2011660285668,7652349.19559616,0.0,1.0
2013-11-13,36.07,36.52,35.81,36.49,5122600,21.8498242469415,22.1224170085474,21.6923262069025,22.1042441577736,8456460.78942095,0.0,1.0
2013-11-14,35.89,36.53,35.89,35.96,5656300,21.7407871422991,22.1284746254719,21.7407871422991,21.7831904607712,9337500.32467923,0.0,1.0
2013-11-15,35.47,35.97,35.29,35.865,8859200,21.486367231467,21.7892480776957,21.3773301268247,21.7256430999877,14624893.1061645,0.0,1.0
2013-11-18,35.41,35.61,35.4,35.5,6152200,21.4500215299195,21.571173868411,21.443963912995,21.5045400822407,10156139.0834099,0.0,1.0
2013-11-19,34.97,35.49,34.83,35.41,5451900,21.1834863852383,21.4984824653162,21.0986797482942,21.4500215299195,9000073.90345606,0.0,1.0
2013-11-20,33.96,35.08,33.95,35.08,8101200,20.5716670758562,21.2501201714086,20.5656094589316,21.2501201714086,13373575.9472254,0.0,1.0
2013-11-21,33.57,34.3,33.53,34.3,7641200,20.3354200157978,20.7776260512917,20.3111895480995,20.7776260512917,12614201.418054,0.0,1.0
2013-11-22,33.35,33.56,33.22,33.56,6774100,20.2021524434571,20.3293623988732,20.1234034234377,20.3293623988732,11182780.4305658,0.0,1.0
2013-11-25,33.29,33.635,33.29,33.45,6476800,20.1658067419097,20.3747945258075,20.1658067419097,20.2627286127029,10691993.3707339,0.0,1.0
2013-11-26,32.95,33.29,32.76,33.29,4774700,19.9598477664741,20.1658067419097,19.8447530449072,20.1658067419097,7882142.53138022,0.0,1.0
2013-11-27,32.5,32.98,32.39,32.9,4640900,19.6872550048683,19.9780206172479,19.6206212186979,19.9295596818513,7661263.59224293,0.0,1.0
2013-11-29,32.63,32.76,32.42,32.5,2698300,19.7660040248877,19.8447530449072,19.6387940694717,19.6872550048683,4454391.93926807,0.0,1.0
2013-12-02,32.58,32.94,32.54,32.91,6882200,19.7357159402649,19.9537901495496,19.7114854725666,19.9356172987758,11361233.4449211,0.0,1.0
2013-12-03,32.53,32.7,32.441,32.51,4882700,19.705427855642,19.8084073433598,19.6515150650133,19.6933126217928,8060430.46431611,0.0,1.0
2013-12-04,32.52,32.53,32.12,32.42,3900400,19.6993702387174,19.705427855642,19.4570655617344,19.6387940694717,6438835.68169631,0.0,1.0
2013-12-05,32.08,32.5,32.07,32.47,4006300,19.4328350940361,19.6872550048683,19.4267774771116,19.6690821540945,6613656.90482513,0.0,1.0
2013-12-06,32.44,32.45,32.01,32.24,4838100,19.6509093033208,19.6569669202454,19.3904317755641,19.5297569648293,7986804.15127036,0.0,1.0
2013-12-09,32.48,32.645,32.32,32.39,3633500,19.6751397710191,19.7750904502746,19.5782179002259,19.6206212186979,5998233.37335749,0.0,1.0
2013-12-10,32.19,32.43,32.11,32.41,3267100,19.4994688802065,19.6448516863962,19.4510079448099,19.6327364525471,5393375.05273047,0.0,1.0
2013-12-11,32.13,32.6,32.03,32.3,3800400,19.463123178659,19.747831174114,19.4025470094133,19.5661026663768,6273754.26231121,0.0,1.0
2013-12-12,32.19,32.46,32.11,32.15,4192300,19.4994688802065,19.66302453717,19.4510079448099,19.4752384125082,6920708.34488138,0.0,1.0
2013-12-13,31.71,32.06,31.59,32.06,3097500,19.2087032678269,19.420719860187,19.136011864732,19.420719860187,5113396.96545335,0.0,1.0
2013-12-16,31.82,32.04,31.6,31.84,3797600,19.2753370539972,19.4086046263378,19.1420694816565,19.2874522878463,6269131.98256842,0.0,1.0
2013-12-17,31.94,32.02,31.75,31.83,3604200,19.3480284570921,19.3964893924887,19.2329337355252,19.2813946709218,5949864.51747764,0.0,1.0
2013-12-18,31.98,32.145,31.52,31.93,4774000,19.3722589247904,19.4722096040459,19.0936085462599,19.3419708401675,7880986.9614445,0.0,1.0
2013-12-19,31.6,31.97,31.29,31.78,6867800,19.1420694816565,19.3662013078658,18.9542833569947,19.2511065862989,11337461.7205297,0.0,1.0
2013-12-20,32.61,32.69,31.71,31.76,14000800,19.7538887910386,19.8023497264352,19.2087032678269,19.2389913524497,23112719.3652686,0.0,1.0
2013-12-23,32.31,32.71,32.275,32.65,4852700,19.5721602833014,19.8144649602843,19.5509586240653,19.7781192587369,8010906.03850056,0.0,1.0
2013-12-24,32.22,32.415,32.09,32.21,1426300,19.5176417309802,19.6357652610094,19.4388927109607,19.5115841140556,2354556.28468963,0.0,1.0
2013-12-26,32.07,32.45,32.01,32.25,2252500,19.4267774771116,19.6569669202454,19.3904317755641,19.5358145817539,3718458.97164929,0.0,1.0
2013-12-27,32.79,32.985,32.31,32.5,4879400,19.8629258956809,19.9810494257102,19.5721602833014,19.6872550048683,8054982.77747642,0.0,1.0
2013-12-30,32.77,32.98,32.63,32.7,3159600,19.8508106618318,19.9780206172479,19.7660040248877,19.8084073433598,5215912.52689151,0.0,1.0
2013-12-31,32.98,33.02,32.8,32.81,3355100,19.9780206172479,20.0022510849462,19.8689835126055,19.8750411295301,5538646.70178936,0.0,1.0
2014-01-02,32.38,32.98,32.25,32.96,3431400,19.6145636017734,19.9780206172479,19.5358145817539,19.9659053833987,5664603.8247802,0.0,1.0
2014-01-03,32.01,32.22,31.77,32.0,4151700,19.3904317755641,19.5176417309802,19.2450489693743,19.3843741586395,6853685.28861105,0.0,1.0
2014-01-06,31.84,32.01,31.61,32.0,3834400,19.2874522878463,19.3904317755641,19.1481270985811,19.3843741586395,6329881.94490215,0.0,1.0
2014-01-07,31.89,32.04,31.84,31.96,3163400,19.3177403724692,19.4086046263378,19.2874522878463,19.3601436909412,5222185.62082815,0.0,1.0
2014-01-08,31.86,32.0,31.65,31.9,3669300,19.2995675216955,19.3843741586395,19.1723575662794,19.3237979893938,6057332.52149734,0.0,1.0
2014-01-09,31.8,31.93,31.47,31.87,4388700,19.263221820148,19.3419708401675,19.0633204616371,19.3056251386201,7244928.25255374,0.0,1.0
2014-01-10,32.4,32.55,31.95,32.04,5776300,19.6266788356225,19.7175430894911,19.3540860740167,19.4086046263378,9535598.02794134,0.0,1.0
2014-01-13,31.96,32.39,31.9,32.35,2829300,19.3601436909412,19.6206212186979,19.3237979893938,19.5963907509996,4670648.59866254,0.0,1.0
2014-01-14,31.86,32.13,31.71,32.05,2445300,19.2995675216955,19.463123178659,19.2087032678269,19.4146622432624,4036735.94822376,0.0,1.0
2014-01-15,31.67,32.08,31.57,31.86,3921200,19.1844728001286,19.4328350940361,19.1238966308828,19.2995675216955,6473172.61692839,0.0,1.0
2014-01-16,32.49,32.54,31.65,31.72,5294100,19.6811973879437,19.7114854725666,19.1723575662794,19.2147608847514,8739575.42366639,0.0,1.0
2014-01-17,32.61,32.74,32.32,32.68,5492300,19.7538887910386,19.8326378110581,19.5782179002259,19.7962921095106,9066766.79688765,0.0,1.0
2014-01-21,32.15,33.04,31.99,32.64,7597300,19.4752384125082,20.0143663187953,19.378316541715,19.7720616418123,12541730.6749439,0.0,1.0
2014-01-22,31.13,31.81,30.86,31.54,14011800,18.8573614862015,19.2692794370726,18.693805829238,19.1057237801091,23130878.321401,0.0,1.0
2014-01-23,30.97,31.01,30.47,30.83,5997200,18.7604396154083,18.7846700831066,18.4575587691796,18.6756329784643,9900262.88336302,0.0,1.0
2014-01-24,31.07,31.74,30.62,30.83,6349800,18.8210157846541,19.2268761186006,18.5484230230482,18.6756329784643,10482339.9681148,0.0,1.0
2014-01-27,30.88,31.13,30.88,31.02,3750300,18.7059210630871,18.8573614862015,18.7059210630871,18.7907277000312,6191048.47119929,0.0,1.0
2014-01-28,30.55,30.9299,30.48,30.7,4401100,18.5060197045762,18.7361485715408,18.4636163861041,18.5968839584448,7265398.34855747,0.0,1.0
2014-01-29,30.58,30.7,30.23,30.47,4571800,18.5241925553499,18.5968839584448,18.3121759629898,18.4575587691796,7547192.33144784,0.0,1.0
2014-01-30,31.16,31.24,30.63,30.63,3049100,18.8755343369752,18.9239952723718,18.5544806399728,18.5544806399728,5033497.55847099,0.0,1.0
2014-01-31,31.49,31.71,30.86,30.89,4971500,19.0754356954862,19.2087032678269,18.693805829238,18.7119786800117,8207022.76473008,0.0,1.0
2014-02-03,31.25,31.8301,31.14,31.52,7357400,18.9300528892964,19.281455247091,18.8634191031261,19.0936085462599,12145700.3498391,0.0,1.0
2014-02-04,30.94,31.44,30.872,31.42,3734700,18.7422667646346,19.0451476108633,18.7010749695475,19.0330323770142,6165295.7697752,0.0,1.0
2014-02-05,30.22,30.7,30.1,30.48,4609600,18.5241925553499,18.8184219539789,18.4506352056927,18.6835668129406,7520009.93208034,0.36,1.0
2014-02-06,30.46,30.53,30.13,30.13,2219400,18.6713072546644,18.7142157086311,18.469024543107,18.469024543107,3620685.10136652,0.0,1.0
2014-02-07,30.76,30.79,30.43,30.54,1990000,18.8552006288075,18.8735899662218,18.6529179172501,18.7203454877692,3246446.49532278,0.0,1.0
2014-02-10,30.96,30.98,30.54,30.7,1924300,18.9777962115696,18.9900557698458,18.7203454877692,18.8184219539789,3139264.81957267,0.0,1.0
2014-02-11,31.32,31.57,30.86,30.9,2502600,19.1984682605413,19.3517127389939,18.9164984201885,18.941017536741,4082691.95939437,0.0,1.0
2014-02-12,31.07,31.37,31.01,31.3,1915600,19.0452237820887,19.2291171562318,19.0084451072601,19.1862087022651,3125071.81228157,0.0,1.0
2014-02-13,31.6,31.76,30.97,31.03,2457300,19.3701020764082,19.4681785426179,18.9839259907077,19.0207046655363,4008790.4386717,0.0,1.0
2014-02-14,31.75,31.82,31.46,31.55,2712500,19.4620487634798,19.5049572174465,19.2842851684748,19.3394531807177,4425118.65254424,0.0,1.0
2014-02-18,31.62,31.839,31.46,31.66,2431800,19.3823616346844,19.5166037978089,19.2842851684748,19.4068807512369,3967190.24488741,0.0,1.0
2014-02-19,31.73,32.23,31.3801,31.57,3218900,19.4497892052036,19.7562781621088,19.2353082331613,19.3517127389939,5251249.55969572,0.0,1.0
2014-02-20,32.26,32.33,31.63,31.64,3269500,19.7746674995231,19.8175759534898,19.3884914138225,19.3946211929607,5333797.39520493,0.0,1.0
2014-02-21,31.7,32.43,31.68,32.23,3487000,19.4313998677893,19.8788737448709,19.4191403095131,19.7562781621088,5688622.57748267,0.0,1.0
2014-02-24,31.7,32.09,31.63,31.82,4009200,19.4313998677893,19.6704612541753,19.3884914138225,19.5049572174465,6540529.29097893,0.0,1.0
2014-02-25,30.8,31.72,30.48,31.6,5747300,18.8797197453599,19.4436594260655,18.6835668129406,19.3701020764082,9376031.12691891,0.0,1.0
2014-02-26,31.05,31.34,30.68,30.93,3125200,19.0329642238125,19.2107278188175,18.8061623957027,18.9594068741553,5098389.23979033,0.0,1.0
2014-02-27,30.79,30.99,30.55,30.96,3077100,18.8735899662218,18.9961855489839,18.7264752669073,18.9777962115696,5019919.85465213,0.0,1.0
2014-02-28,30.78,30.98,30.64,30.83,2678100,18.8674601870837,18.9900557698458,18.7816432791503,18.8981090827742,4368999.17543917,0.0,1.0
2014-03-03,30.52,30.95,30.415,30.68,2491900,18.708085929493,18.9716664324315,18.6437232485429,18.8061623957027,4065236.19180645,0.0,1.0
2014-03-04,30.62,30.88,30.45,30.76,2931300,18.7693837208741,18.9287579784648,18.6651774755263,18.8552006288075,4782064.62901489,0.0,1.0
2014-03-05,31.06,31.18,30.59,30.63,4362600,19.0390940029506,19.1126513526079,18.7509943834597,18.7755135000122,7117059.03542471,0.0,1.0
2014-03-06,30.84,31.3,30.74,31.08,2563300,18.9042388619123,19.1862087022651,18.8429410705313,19.0513535612268,4181716.73440246,0.0,1.0
2014-03-07,30.67,30.94,30.5178,30.84,2548700,18.8000326165646,18.9655366532934,18.7067373780826,18.9042388619123,4157898.58423576,0.0,1.0
2014-03-10,30.94,30.99,30.57,30.65,2216400,18.9655366532934,18.9961855489839,18.7387348251835,18.7877730582884,3615790.96092131,0.0,1.0
2014-03-11,30.78,31.0,30.5,30.94,2073200,18.8674601870837,19.002315328122,18.6958263712168,18.9655366532934,3382177.32366995,0.0,1.0
2014-03-12,31.0,31.04,30.625,30.68,2631200,19.002315328122,19.0268344446744,18.7724486104431,18.8061623957027,4292487.44647904,0.0,1.0
2014-03-13,31.42,31.53,30.99,31.02,2738600,19.2597660519224,19.3271936224415,18.9961855489839,19.0145748863982,4467697.67441756,0.0,1.0
2014-03-14,31.4,31.59,31.24,31.49,3604800,19.2475064936462,19.3639722972701,19.1494300274365,19.3026745058891,5880799.15896459,0.0,1.0
2014-03-17,31.89,31.9,31.25,31.45,2702000,19.5478656714132,19.5539954505514,19.1555598065746,19.2781553893367,4407989.16098602,0.0,1.0
2014-03-18,31.93,32.04,31.7,31.89,2645100,19.5723847879657,19.6398123584848,19.4313998677893,19.5478656714132,4315163.63054184,0.0,1.0
2014-03-19,31.72,32.15,31.44,31.88,6096000,19.4436594260655,19.7072399290039,19.2720256101986,19.5417358922751,9944893.38466715,0.0,1.0
2014-03-20,31.84,31.91,31.11,31.57,3612500,19.5172167757227,19.5601252296895,19.0697428986411,19.3517127389939,5893360.78610731,0.0,1.0
2014-03-21,32.85,32.92,31.99,31.99,6380100,20.1363244686712,20.1792329226379,19.6091634627943,19.6091634627943,10408368.4848286,0.0,1.0
2014-03-24,33.4,33.41,32.64,32.87,6493200,20.4734623212669,20.479592100405,20.007599106771,20.1485840269474,10592877.579613,0.0,1.0
2014-03-25,33.13,33.46,32.84,33.39,3976000,20.3079582845381,20.5102409960956,20.1301946895331,20.4673325421288,6486367.47005195,0.0,1.0
2014-03-26,33.16,33.4,33.03,33.13,2990400,20.3263476219524,20.4734623212669,20.2466604931571,20.3079582845381,4878479.19578556,0.0,1.0
2014-03-27,33.55,33.55,33.09,33.2,2498700,20.5654090083385,20.5654090083385,20.2834391679857,20.3508667385049,4076329.57681559,0.0,1.0
2014-03-28,34.08,34.08,33.43,33.49,3659500,20.890287302658,20.890287302658,20.4918516586812,20.5286303335099,5970035.65308227,0.0,1.0
2014-03-31,34.03,34.28,33.81,34.17,3137500,20.8596384069675,21.0128828854201,20.7247832659292,20.9454553149009,5118455.21561568,0.0,1.0
2014-04-01,33.52,34.17,33.42,34.13,2552600,20.5470196709242,20.9454553149009,20.4857218795431,20.9209361983485,4164260.96681453,0.0,1.0
2014-04-02,33.43,33.6,33.28,33.52,2640300,20.4918516586812,20.596057904029,20.3999049716097,20.5470196709242,4307333.00582952,0.0,1.0
2014-04-03,33.83,33.865,33.335,33.5,1759400,20.7370428242054,20.7584970511888,20.4336187568693,20.534760112648,2870250.23310095,0.0,1.0
2014-04-04,34.03,34.36,33.87,33.96,2137400,20.8596384069675,21.0619211185249,20.7615619407578,20.8167299530007,3486911.92919744,0.0,1.0
2014-04-07,33.63,34.43,33.625,34.07,3521500,20.6144472414433,21.1048295724916,20.6113823518743,20.8841575235199,5744905.1926026,0.0,1.0
2014-04-08,34.21,34.395,33.14,33.71,5013200,20.9699744314533,21.0833753455083,20.3140880636762,20.6634854745482,8178434.95997598,0.0,1.0
2014-04-09,33.75,34.28,33.45,34.23,3838500,20.6880045911006,21.0128828854201,20.5041112169575,20.9822339897296,6262052.69964647,0.0,1.0
2014-04-10,33.49,34.0,33.435,33.83,3891700,20.5286303335099,20.8412490695532,20.4949165482503,20.7370428242054,6348842.12354153,0.0,1.0
2014-04-11,33.15,33.7499,33.11,33.49,2553200,20.3202178428143,20.6879432933092,20.2956987262619,20.5286303335099,4165239.79490358,0.0,1.0
2014-04-14,33.31,33.37,33.01,33.28,4017300,20.418294309024,20.4550729838526,20.2344009348809,20.3999049716097,6553743.47018101,0.0,1.0
2014-04-15,34.03,34.13,33.29,33.45,4898100,20.8596384069675,20.9209361983485,20.4060347507478,20.5041112169575,7990663.10489472,0.0,1.0
2014-04-16,34.15,34.41,33.94,34.2,1620500,20.9331957566247,21.0925700142154,20.8044703947245,20.9638446523152,2643651.53048772,0.0,1.0
2014-04-17,33.61,34.29,33.575,34.02,2287400,20.6021876831671,21.0190126645582,20.5807334561838,20.8535086278294,3731618.95145795,0.0,1.0
2014-04-21,33.48,33.875,33.26,33.73,2869500,20.5225005543718,20.7646268303269,20.3876454133335,20.6757450328244,4681245.33584357,0.0,1.0
2014-04-22,33.44,33.61,33.22,33.45,2411800,20.4979814378193,20.6021876831671,20.3631262967811,20.5041112169575,3934562.64191935,0.0,1.0
2014-04-23,33.29,33.96,33.23,33.51,3801000,20.4060347507478,20.8167299530007,20.3692560759192,20.5408898917861,6200875.94408134,0.0,1.0
2014-04-24,34.18,34.33,33.19,33.4,5255100,20.951585094039,21.0435317811106,20.3447369593667,20.4734623212669,8573065.81787476,0.0,1.0
2014-04-25,34.65,34.795,34.13,34.24,4021700,21.2396847135299,21.3285665110324,20.9209361983485,20.9883637688677,6560921.54283398,0.0,1.0
2014-04-28,34.33,34.83,34.1,34.6,3684800,21.0435317811106,21.3500207380158,20.9025468609342,21.2090358178394,6011309.57083687,0.0,1.0
2014-04-29,34.26,34.59,34.14,34.35,2267300,21.0006233271439,21.2029060387013,20.9270659774866,21.0557913393868,3698828.21047504,0.0,1.0
2014-04-30,33.75,34.09,33.46,34.03,4751200,20.6880045911006,20.8964170817961,20.5102409960956,20.8596384069675,7751013.36109425,0.0,1.0
2014-05-01,33.88,34.11,33.6,33.81,4513300,20.7676917198959,20.9086766400723,20.596057904029,20.7247832659292,7362908.0237891,0.0,1.0
2014-05-02,33.34,33.76,33.18,33.75,4781500,20.4366836464383,20.6941343702387,20.3386071802286,20.6880045911006,7800444.17959089,0.0,1.0
2014-05-05,33.42,33.66,32.95,32.95,5855500,20.7063939285149,20.8550933463139,20.4151909019918,20.4151909019918,9450743.12193554,0.36,1.0
2014-05-06,32.65,33.55,32.39,33.11,8033000,20.229316629743,20.7869394464893,20.068225593794,20.5143238471911,12965215.5236117,0.0,1.0
2014-05-07,33.89,33.9,32.78,33.01,7911100,20.997596955038,21.0037927641129,20.3098621477175,20.4523657564415,12768469.6288864,0.0,1.0
2014-05-08,33.63,33.84,33.31,33.82,6652500,20.836505919089,20.9666179096632,20.6382400286903,20.9542262915133,10737096.5107465,0.0,1.0
2014-05-09,33.51,34.21,33.5,33.76,7040700,20.7621562101895,21.1958628454367,20.7559604011146,20.9170514370635,11363649.0647445,0.0,1.0
2014-05-12,32.93,33.58,32.85,33.54,7041700,20.4027992838419,20.8055268737142,20.3532328112422,20.7807436374144,11365263.0589588,0.0,1.0
2014-05-13,32.49,33.12,32.43,32.99,4599200,20.1301836845436,20.5205196562661,20.0930088300939,20.4399741382916,7423082.19048861,0.0,1.0
2014-05-14,32.35,32.77,32.14,32.58,5212500,20.0434423574942,20.3036663386425,19.9133303669201,20.1859459662183,8412944.84212946,0.0,1.0
2014-05-15,32.26,32.55,32.14,32.42,2889100,19.9876800758196,20.1673585389934,19.9133303669201,20.0868130210189,4662990.6845844,0.0,1.0
2014-05-16,32.24,32.36,32.034,32.24,3354800,19.9752884576696,20.0496381665692,19.8476547907255,19.9752884576696,5414627.79019204,0.0,1.0
2014-05-19,31.35,32.22,31.33,32.14,4530600,19.4238614499982,19.9628968395197,19.4114698318483,19.9133303669201,7312362.18738644,0.0,1.0
2014-05-20,31.24,31.73,31.2,31.46,3958200,19.3557075501737,19.6593021948467,19.3309243138739,19.4920153498228,6388511.89911114,0.0,1.0
2014-05-21,31.54,31.56,31.17,31.29,2924500,19.5415818224225,19.5539734405724,19.312336886649,19.3866865955485,4720126.07977124,0.0,1.0
2014-05-22,31.55,31.7,31.31,31.5,2302000,19.5477776314974,19.6407147676218,19.3990782136984,19.5167985861226,3715414.68135867,0.0,1.0
2014-05-23,31.48,31.56,31.28,31.47,3028000,19.5044069679727,19.5539734405724,19.3804907864735,19.4982111588978,4887174.4809531,0.0,1.0
2014-05-27,33.23,33.98,32.55,32.65,9638500,20.5886735560906,21.0533592367126,20.1673585389934,20.229316629743,15556483.2346983,0.0,1.0
2014-05-28,33.64,33.71,33.12,33.22,5492500,20.842701728164,20.8860723916887,20.5205196562661,20.5824777470157,8864863.22213833,0.0,1.0
2014-05-29,33.48,33.9,33.42,33.83,3925400,20.7435687829646,21.0037927641129,20.7063939285149,20.9604221005882,6335572.88888154,0.0,1.0
2014-05-30,33.82,33.83,33.28,33.36,3828200,20.9542262915133,20.9604221005882,20.6196526014654,20.6692190740651,6178692.65124987,0.0,1.0
2014-06-02,33.55,33.9,33.425,33.88,2593100,20.7869394464893,21.0037927641129,20.7094918330524,20.991401145963,4185248.39714647,0.0,1.0
2014-06-03,34.51,35.36,33.54,33.65,8664600,21.3817371176855,21.908380889057,20.7807436374144,20.8488975372389,13984614.2693745,0.0,1.0
2014-06-04,34.3,34.52,34.12,34.38,3161300,21.2516251271113,21.3879329267604,21.140100563762,21.301191599711,5102319.90972161,0.0,1.0
2014-06-05,34.56,34.68,34.33,34.38,1992800,21.4127161630603,21.4870658719598,21.2702125543362,21.301191599711,3216367.67029172,0.0,1.0
2014-06-06,34.71,35.13,34.58,34.63,2776200,21.5056532991847,21.765877280333,21.4251077812102,21.456086826585,4480770.73778796,0.0,1.0
2014-06-09,34.59,34.98,34.525,34.64,2335900,21.4313035902851,21.6729401442086,21.3910308312979,21.4622826356599,3770129.08522403,0.0,1.0
2014-06-10,34.74,35.15,34.53,34.55,3122300,21.5242407264095,21.7782688984829,21.3941287358354,21.4065203539853,5039374.13536324,0.0,1.0
2014-06-11,34.15,34.74,34.05,34.72,2198500,21.1586879909869,21.5242407264095,21.0967299002373,21.5118491082596,3548366.28017681,0.0,1.0
2014-06-12,34.25,34.33,33.705,34.09,2494300,21.2206460817365,21.2702125543362,20.8829744871512,21.1215131365372,4025785.7687719,0.0,1.0
2014-06-13,34.18,34.25,33.59,34.07,4791800,21.1772754182118,21.2206460817365,20.8117226827892,21.1091215183872,7733937.47616613,0.0,1.0
2014-06-16,34.15,34.71,34.06,34.23,4740700,21.1586879909869,21.5056532991847,21.1029257093123,21.2082544635866,7651462.37181452,0.0,1.0
2014-06-17,34.19,34.24,33.91,34.14,4331400,21.1834712272868,21.2144502726616,21.0099885731879,21.152492181912,6990854.53989438,0.0,1.0
2014-06-18,35.03,35.065,34.21,34.31,4946400,21.7039191895834,21.7256045213457,21.1958628454367,21.2578209361863,7983460.98169959,0.0,1.0
2014-06-19,34.72,35.59,34.68,35.05,5529800,21.5118491082596,22.0508844977811,21.4870658719598,21.7163108077333,8925065.20633238,0.0,1.0
2014-06-20,34.81,34.92,34.69,34.77,4186400,21.5676113899343,21.6357652897588,21.4932616810347,21.5428281536344,6756825.37881836,0.0,1.0
2014-06-23,34.6,34.885,34.45,34.73,2128000,21.4374993993601,21.6140799579965,21.3445622632357,21.5180449173346,3434579.68806743,0.0,1.0
2014-06-24,34.36,34.6,34.33,34.5,2072200,21.2887999815611,21.4374993993601,21.2702125543362,21.3755413086105,3344518.81090852,0.0,1.0
2014-06-25,34.39,34.45,34.14,34.25,2447200,21.307387408786,21.3445622632357,21.152492181912,21.2206460817365,3949766.64127754,0.0,1.0
2014-06-26,34.19,34.43,34.1,34.34,1779000,21.1834712272868,21.3321706450858,21.1277089456121,21.2764083634112,2871295.70727065,0.0,1.0
2014-06-27,33.99,34.24,33.89,34.13,3448900,21.0595550457876,21.2144502726616,20.997596955038,21.146296372837,5566504.64575928,0.0,1.0
2014-06-30,34.72,34.759,34.0,34.14,2595400,21.5118491082596,21.536012763652,21.0657508548625,21.152492181912,4188960.58383939,0.0,1.0
2014-07-01,34.0,34.76,34.0,34.63,2866600,21.0657508548625,21.5366323445595,21.0657508548625,21.456086826585,4626675.81476227,0.0,1.0
2014-07-02,32.81,33.96,32.77,33.86,4236200,20.3284495749423,21.0409676185627,20.3036663386425,20.9790095278131,6837202.2906914,0.0,1.0
2014-07-03,32.5,32.64,32.33,32.64,2113500,20.1363794936186,20.223120820668,20.0310507393443,20.223120820668,3411176.77195983,0.0,1.0
2014-07-07,32.67,33.19,32.455,32.46,4492100,20.2417082478929,20.5638903197908,20.1084983527813,20.1115962573188,7250223.41013521,0.0,1.0
2014-07-08,33.11,33.31,32.77,32.78,3104600,20.5143238471911,20.6382400286903,20.3036663386425,20.3098621477175,5010806.43776981,0.0,1.0
2014-07-09,33.17,33.215,32.88,33.04,2628300,20.5514987016409,20.5793798424782,20.3718202384671,20.4709531836664,4242060.99349043,0.0,1.0
2014-07-10,33.18,33.34,33.04,33.05,2056900,20.5576945107158,20.6568274559152,20.4709531836664,20.4771489927414,3319824.69942947,0.0,1.0
2014-07-11,32.57,33.26,32.54,33.07,3402900,20.1797501571433,20.6072609833155,20.1611627299184,20.4895406108913,5492260.91190069,0.0,1.0
2014-07-14,31.93,32.65,31.92,32.65,3414800,19.7832183763459,20.229316629743,19.7770225672709,20.229316629743,5511467.44305107,0.0,1.0
2014-07-15,31.96,32.19,31.8,31.9,2572500,19.8018058035708,19.9443094122948,19.7026728583714,19.764630949121,4152000.11633151,0.0,1.0
2014-07-16,32.23,32.23,31.9,31.99,3555700,19.9690926485947,19.9690926485947,19.764630949121,19.8203932307957,5738879.22784838,0.0,1.0
2014-07-17,31.69,32.26,31.685,32.15,609245,19.6345189585469,19.9876800758196,19.6314210540094,19.919526175995,983317.905101805,0.0,1.0
2014-07-18,31.89,31.97,31.54,31.77,637530,19.7584351400461,19.8080016126457,19.5415818224225,19.6840854311465,1028969.73145377,0.0,1.0
2014-07-21,31.86,31.97,31.49,31.74,2587500,19.7398477128212,19.8080016126457,19.5106027770477,19.6654980039217,4176210.02954628,0.0,1.0
2014-07-22,31.63,32.0,31.61,31.89,2225600,19.5973441040971,19.8265890398706,19.5849524859472,19.7584351400461,3592105.52338481,0.0,1.0
2014-07-23,31.95,31.96,31.56,31.63,4032900,19.7956099944958,19.8018058035708,19.5539734405724,19.5973441040971,6509077.26692066,0.0,1.0
2014-07-24,32.19,32.24,31.72,31.9,3520300,19.9443094122948,19.9752884576696,19.6531063857717,19.764630949121,5681743.83266157,0.0,1.0
2014-07-25,31.99,32.2952,31.83,31.83,2915600,19.8203932307957,20.0094893237634,19.7212602855963,19.7212602855963,4705761.53126381,0.0,1.0
2014-07-28,32.41,32.4378,31.89,31.93,2675200,20.080617211944,20.0978415611723,19.7584351400461,19.7832183763459,4317757.32214191,0.0,1.0
2014-07-29,32.3,32.5,32.2,32.37,3916300,20.0124633121194,20.1363794936186,19.9505052213698,20.0558339756441,6320885.54153124,0.0,1.0
2014-07-30,31.65,32.06,31.5,32.05,9325700,19.609735722247,19.8637638943204,19.5167985861226,19.8575680852454,15051625.8444598,0.0,1.0
2014-07-31,31.21,31.75,31.12,31.49,5129800,19.3371201229488,19.6716938129966,19.2813578412742,19.5106027770477,8279467.52060542,0.0,1.0
2014-08-01,31.13,31.5,30.92,31.12,925096,19.2875536503491,19.5167985861226,19.157441659775,19.2813578412742,1493099.59168817,0.0,1.0
2014-08-04,31.06,31.25,30.4,31.13,1220754,19.2441829868244,19.3619033592487,18.8352595878771,19.2875536503491,1970289.89310483,0.0,1.0
2014-08-05,31.93,32.58,29.98,30.15,10792800,20.0062675030444,20.4135357109047,18.7844628794636,18.8909791799809,17225307.2167289,0.36,1.0
2014-08-06,31.48,31.89,31.28,31.85,6625600,19.7243125899104,19.9812048440992,19.5989992951842,19.956142185154,10574456.6280445,0.0,1.0
2014-08-07,31.45,31.9,31.3,31.64,4252000,19.7055155957015,19.9874705088355,19.6115306246568,19.8245632256914,6786191.37624445,0.0,1.0
2014-08-08,32.35,32.37,31.56,31.56,3420100,20.2694254219696,20.2819567514422,19.7744379078009,19.7744379078009,5458479.09828166,0.0,1.0
2014-08-11,32.41,32.559,32.31,32.32,3333300,20.3070194103874,20.4003778149585,20.2443627630243,20.2506284277606,5319946.31101498,0.0,1.0
2014-08-12,32.3,32.54,32.21,32.38,3660100,20.238097098288,20.3884730519595,20.1817061156612,20.2882224161785,5841519.0630744,0.0,1.0
2014-08-13,32.41,32.47,32.17,32.29,1719800,20.3070194103874,20.3446133988053,20.1566434567159,20.2318314335517,2744800.54771054,0.0,1.0
2014-08-14,32.72,32.73,32.37,32.37,1572800,20.5012550172131,20.5075206819494,20.2819567514422,20.2819567514422,2510188.569275,0.0,1.0
2014-08-15,32.97,33.11,32.68,32.74,2277000,20.6578966356209,20.7456159419293,20.4761923582679,20.5137863466857,3634091.66597099,0.0,1.0
2014-08-18,32.84,33.15,32.73,32.96,2029800,20.5764429940488,20.7706786008745,20.5075206819494,20.6516309708846,3239560.50223449,0.0,1.0
2014-08-19,33.2,33.23,32.8,32.86,1946400,20.8020069245561,20.820803918765,20.5513803351036,20.5889743235215,3106454.114469,0.0,1.0
2014-08-20,33.34,33.35,33.03,33.22,1380500,20.8897262308645,20.8959918956008,20.6954906240388,20.8145382540287,2203277.79748482,0.0,1.0
2014-08-21,33.46,33.54,33.27,33.3,1599500,20.9649142077002,21.0150395255907,20.8458665777103,20.8646635719192,2552801.76535819,0.0,1.0
2014-08-22,33.33,33.55,33.2,33.32,2463000,20.8834605661281,21.021305190327,20.8020069245561,20.8771949013918,3930947.63868536,0.0,1.0
2014-08-25,33.68,33.825,33.475,33.48,1389800,21.1027588318991,21.1936109705756,20.9743127048047,20.9774455371728,2218120.59612054,0.0,1.0
2014-08-26,33.22,33.815,33.18,33.66,1997100,20.8145382540287,21.1873453058393,20.7894755950835,21.0902275024264,3187371.30703147,0.0,1.0
2014-08-27,33.8,33.81,33.3405,33.39,2488600,21.1779468087348,21.1842124734711,20.8900395141013,20.921054554546,3971805.23492991,0.0,1.0
2014-08-28,33.99,34.03,33.59,33.75,1329400,21.2969944387247,21.32205709767,21.0463678492723,21.1466184850532,2121722.20498104,0.0,1.0
2014-08-29,34.24,34.25,33.92,33.96,1294700,21.4536360571325,21.4599017218688,21.2531347855705,21.2781974445158,2066341.01007143,0.0,1.0
2014-09-02,33.69,34.25,33.35,34.24,2428900,21.1090244966354,21.4599017218688,20.8959918956008,21.4536360571325,3876524.04368771,0.0,1.0
2014-09-03,34.18,34.235,33.68,33.82,1682800,21.4160420687147,21.4505032247644,21.1027588318991,21.1904781382074,2685748.55313832,0.0,1.0
2014-09-04,34.02,34.18,33.82,34.08,1328100,21.3157914329337,21.4160420687147,21.1904781382074,21.3533854213515,2119647.40517174,0.0,1.0
2014-09-05,34.58,34.595,34.06,34.15,1987600,21.6666686581671,21.6760671552716,21.3408540918789,21.3972450745057,3172209.3084251,0.0,1.0
2014-09-08,34.24,34.5497,34.135,34.51,1713600,21.4536360571325,21.6476836940161,21.3878465774013,21.622809005013,2734905.34862007,0.0,1.0
2014-09-09,34.16,34.33,33.76,34.09,3376300,21.403510739242,21.5100270397593,21.1528841497896,21.3596510860879,5388574.30470701,0.0,1.0
2014-09-10,33.96,34.16,33.71,34.0,3329300,21.2781974445158,21.403510739242,21.121555826108,21.303260103461,5313562.31160176,0.0,1.0
2014-09-11,34.56,34.59,33.95,33.97,3020000,21.6541373286945,21.6729343229035,21.2719317797795,21.2844631092521,4819919.55697514,0.0,1.0
2014-09-12,34.18,34.38,33.94,34.3,2127600,21.4160420687147,21.5413553634409,21.2656661150432,21.4912300455504,3395649.28788751,0.0,1.0
2014-09-15,34.36,34.59,34.17,34.25,1626400,21.5288240339683,21.6729343229035,21.4097764039784,21.4599017218688,2595734.16141204,0.0,1.0
2014-09-16,34.8,34.95,34.22,34.35,3150500,21.804513282366,21.8984982534107,21.4411047276599,21.522558369232,5028197.53783118,0.0,1.0
2014-09-17,34.71,34.95,34.5069,34.93,2610700,21.7481222997392,21.8984982534107,21.6208666489447,21.8859669239381,4166676.81701821,0.0,1.0
2014-09-18,34.3,34.8,34.17,34.72,2191100,21.4912300455504,21.804513282366,21.4097764039784,21.7543879644755,3496995.27857226,0.0,1.0
2014-09-19,34.62,34.73,34.31,34.44,4189400,21.6917313171124,21.7606536292118,21.4974957102867,21.5789493518588,6686281.78542769,0.0,1.0
2014-09-22,34.64,34.8,34.32,34.6,1861121,21.704262646585,21.804513282366,21.503761375023,21.6791999876398,2970348.84297918,0.0,1.0
2014-09-23,34.21,34.67,34.21,34.55,2120484,21.4348390629236,21.723059640794,21.4348390629236,21.6478716639582,3384292.15293141,0.0,1.0
2014-09-24,33.75,34.32,33.63,34.31,3113743,21.1466184850532,21.503761375023,21.0714305082175,21.4974957102867,4969533.37122333,0.0,1.0
2014-09-25,33.87,33.97,33.57,33.7,2860363,21.221806461889,21.2844631092521,21.0338365197996,21.1152901613717,4565138.9283934,0.0,1.0
2014-09-26,33.98,34.05,33.66,33.96,3031215,21.2907287739884,21.3345884271426,21.0902275024264,21.2781974445158,4837818.69532993,0.0,1.0
2014-09-29,33.97,34.0,33.69,33.87,1622366,21.2844631092521,21.303260103461,21.1090244966354,21.221806461889,2589295.89800382,0.0,1.0
2014-09-30,33.57,34.27,33.46,33.99,3061266,21.0338365197996,21.4724330513415,20.9649142077002,21.2969944387247,4885780.08692154,0.0,1.0
2014-10-01,33.37,33.82,33.19,33.57,2852899,20.9085232250734,21.1904781382074,20.7957412598198,21.0338365197996,4553226.38548834,0.0,1.0
2014-10-02,33.46,33.57,33.22,33.31,3273861,20.9649142077002,21.0338365197996,20.8145382540287,20.8709292366555,5225081.67573449,0.0,1.0
2014-10-03,33.49,33.59,33.04,33.57,2139051,20.9837112019091,21.0463678492723,20.7017562887751,21.0338365197996,3413925.08220769,0.0,1.0
2014-10-06,33.74,33.9,33.43,33.5,3097982,21.1403528203169,21.2406034560979,20.9461172134913,20.9899768666454,4944378.81753542,0.0,1.0
2014-10-07,33.63,33.985,33.57,33.65,3305166,21.0714305082175,21.2938616063566,21.0338365197996,21.0839618376901,5275044.45114214,0.0,1.0
2014-10-08,34.6,34.7,33.57,33.65,4890483,21.6791999876398,21.7418566350029,21.0338365197996,21.0839618376901,7805210.15058092,0.0,1.0
2014-10-09,34.55,35.105,34.45,34.58,5597688,21.6478716639582,21.9956160568235,21.5852150165951,21.6666686581671,8933909.2268361,0.0,1.0
2014-10-10,34.85,35.15,34.64,34.65,3267840,21.8358416060476,22.0238115481369,21.704262646585,21.7105283113213,5215472.16061775,0.0,1.0
2014-10-13,35.1,35.55,34.81,34.9,5146063,21.9924832244554,22.2744381375894,21.8107789471023,21.8671699297291,8213115.79308811,0.0,1.0
2014-10-14,35.56,36.02,35.0,35.13,4949109,22.2807038023257,22.5689243801961,21.9298265770923,22.0112802186643,7898777.23798069,0.0,1.0
2014-10-15,35.13,35.99,34.2182,35.97,5053497,22.0112802186643,22.5501273859871,21.4399769080074,22.5375960565145,8065380.47066728,0.0,1.0
2014-10-16,34.66,34.81,34.13,34.7,2915857,21.7167939760576,21.8107789471023,21.3847137450331,21.7418566350029,4653707.34425261,0.0,1.0
2014-10-17,34.74,34.87,34.31,34.87,2295132,21.7669192939481,21.8483729355202,21.4974957102867,21.8483729355202,3663030.33531108,0.0,1.0
2014-10-20,34.94,35.1201,34.6701,34.72,3332935,21.8922325886744,22.0050772105754,21.7231222974413,21.7543879644755,5319363.77106851,0.0,1.0
2014-10-21,35.21,35.41,34.82,35.01,3878306,22.0614055365548,22.186718831281,21.8170446118386,21.9360922418286,6189775.80706424,0.0,1.0
2014-10-22,35.52,35.88,35.2,35.23,4257037,22.2556411433805,22.4812050738877,22.0551398718185,22.0739368660274,6794230.42750554,0.0,1.0
2014-10-23,35.4,35.7295,35.15,35.65,2810117,22.1804531665447,22.3869068196062,22.0238115481369,22.3370947849525,4484946.31976434,0.0,1.0
2014-10-24,36.27,36.34,35.4,35.54,3254737,22.7255659986039,22.7694256517581,22.1804531665447,22.2681724728531,5194559.77453992,0.0,1.0
2014-10-27,36.13,36.34,35.88,36.16,3126558,22.6378466922955,22.7694256517581,22.4812050738877,22.6566436865044,4989986.1093434,0.0,1.0
2014-10-28,36.76,36.77,36.11,36.18,2426493,23.0325835706832,23.0388492354195,22.6253153628229,22.6691750159771,3872682.47204081,0.0,1.0
2014-10-29,36.58,36.92,36.17,36.76,2360945,22.9198016054296,23.1328342064642,22.6629093512408,23.0325835706832,3768067.8736565,0.0,1.0
2014-10-30,37.51,37.55,36.6101,36.73,3887805,23.5025084259066,23.5275710848518,22.9386612562859,23.0137865764742,6204936.20967076,0.0,1.0
2014-10-31,37.34,37.64,37.09,37.62,2891105,23.3959921253893,23.5839620674786,23.2393505069815,23.571430738006,4614203.15588364,0.0,1.0
2014-11-03,37.45,37.5,37.19,37.34,2539649,23.4649144374887,23.4962427611703,23.3020071543446,23.3959921253893,4053279.43144117,0.0,1.0
2014-11-04,36.92,37.72,36.7,37.38,4193939,23.1328342064642,23.6340873853691,22.9949895822653,23.4210547843345,6693526.02876182,0.0,1.0
2014-11-05,37.1,37.31,36.6,37.0,8543265,23.471180102225,23.6040358386527,23.1548569202543,23.4079154658309,13504013.4377374,0.36,1.0
2014-11-06,36.64,37.045,36.31,37.0,3598585,23.180162774812,23.4363845522082,22.9713894747113,23.4079154658309,5688146.18261754,0.0,1.0
2014-11-07,37.25,37.27,36.58,36.58,3678255,23.5660770568162,23.5787299840951,23.1422039929755,23.1422039929755,5814077.51573018,0.0,1.0
2014-11-10,37.35,37.37,37.03,37.19,2761353,23.6293416932104,23.6419946204892,23.4268948567491,23.5281182749797,4364765.46359457,0.0,1.0
2014-11-11,37.29,37.45,37.105,37.22,2179199,23.5913829113739,23.6926063296045,23.4743433340447,23.547097665898,3444576.81922588,0.0,1.0
2014-11-12,36.4,36.97,36.1,36.97,3715743,23.0283276474661,23.3889360749126,22.8385337382836,23.3889360749126,5873333.36882075,0.0,1.0
2014-11-13,36.1,36.64,36.0303,36.45,2398249,22.8385337382836,23.180162774812,22.7944382867169,23.0599599656631,3790820.80715513,0.0,1.0
2014-11-14,35.89,36.12,35.8,35.93,3155741,22.705678001856,22.8511866655625,22.6487398291012,22.7309838564136,4988159.54673285,0.0,1.0
2014-11-17,36.36,36.43,35.69,35.82,2393751,23.0030217929084,23.0473070383843,22.5791487290677,22.6613927563801,3783710.98995492,0.0,1.0
2014-11-18,36.69,36.85,36.21,36.43,2447420,23.2117950930091,23.3130185112397,22.9081248383172,23.0473070383843,3868543.53315589,0.0,1.0
2014-11-19,37.04,37.14,36.3564,36.49,2435609,23.4332213203885,23.4964859567827,23.0007442659982,23.0852658202208,3849874.33552325,0.0,1.0
2014-11-20,36.73,37.03,36.57,36.85,1638098,23.2371009475667,23.4268948567491,23.1358775293361,23.3130185112397,2589279.08760066,0.0,1.0
2014-11-21,37.21,37.38,36.78,37.05,2200883,23.5407712022586,23.6483210841286,23.2687332657638,23.439547784028,3478851.89174018,0.0,1.0
2014-11-24,36.32,37.22,36.28,37.16,2351324,22.9777159383507,23.547097665898,22.9524100837931,23.5091388840615,3716648.24776878,0.0,1.0
2014-11-25,36.24,36.44,36.02,36.44,2416092,22.9271042292354,23.0536335020237,22.7879220291683,23.0536335020237,3819024.55733373,0.0,1.0
2014-11-26,36.44,36.6,36.18,36.3,1581153,23.0536335020237,23.1548569202543,22.889145447399,22.9650630110719,2499268.29603421,0.0,1.0
2014-11-28,36.88,36.99,36.54,36.54,1099865,23.3319979021579,23.4015890021915,23.1168981384178,23.1168981384178,1738514.69428807,0.0,1.0
2014-12-01,37.04,37.23,36.47,36.74,1971772,23.4332213203885,23.5534241295374,23.072612892942,23.2434274112061,3116704.86449317,0.0,1.0
2014-12-02,37.08,37.21,36.7804,36.98,1698153,23.4585271749462,23.5407712022586,23.2689863243094,23.3952625385521,2684205.73765814,0.0,1.0
2014-12-03,37.03,37.18,36.49,37.07,4535996,23.4268948567491,23.5217918113403,23.0852658202208,23.4522007113068,7169876.02954174,0.0,1.0
2014-12-04,36.95,37.17,36.735,36.98,2618095,23.3762831476338,23.5154653477009,23.2402641793864,23.3952625385521,4138323.00195218,0.0,1.0
2014-12-05,37.0,37.01,36.55,36.61,2533407,23.4079154658309,23.4142419294703,23.1232246020573,23.1611833838937,4004459.90745433,0.0,1.0
2014-12-08,37.54,37.635,36.93,36.93,3585639,23.7495445023592,23.8096459069337,23.363630220355,23.363630220355,5667682.93373495,0.0,1.0
2014-12-09,37.82,37.83,37.32,37.38,2218041,23.9266854842628,23.9330119479022,23.6103623022921,23.6483210841286,3505972.88852124,0.0,1.0
2014-12-10,37.25,37.995,37.235,37.8,2798544,23.5660770568162,24.0373985979525,23.5565873613571,23.914032556984,4423551.86010258,0.0,1.0
2014-12-11,37.84,38.155,37.11,37.21,3948386,23.9393384115416,24.1386220161832,23.4775065658644,23.5407712022586,6241063.29387817,0.0,1.0
2014-12-12,37.45,37.83,37.17,37.56,2332985,23.6926063296045,23.9330119479022,23.5154653477009,23.7621974296381,3687660.48929065,0.0,1.0
2014-12-15,37.39,37.85,37.252,37.58,3791409,23.654647547768,23.9456648751811,23.5673423495441,23.7748503569169,5992935.73170894,0.0,1.0
2014-12-16,37.19,37.85,36.79,37.25,2797686,23.5281182749797,23.9456648751811,23.2750597294032,23.5660770568162,4422195.65219734,0.0,1.0
2014-12-17,38.06,38.15,37.28,37.41,2764159,24.0785206116087,24.1354587843635,23.5850564477345,23.6673004750468,4369200.80086977,0.0,1.0
2014-12-18,38.79,38.84,37.99,38.1,2919444,24.5403524572859,24.571984775483,24.0342353661328,24.1038264661664,4614653.88311398,0.0,1.0
2014-12-19,38.72,39.18,38.44,38.89,5484916,24.49606721181,24.7870845392231,24.3189262299065,24.6036170936801,8669797.71420654,0.0,1.0
2014-12-22,38.22,38.35,37.8,37.86,3595383,24.1797440298394,24.2619880571517,23.914032556984,23.9519913388205,5683084.90323223,0.0,1.0
2014-12-23,39.01,39.1699,38.22,38.36,2348446,24.679534657353,24.7806948109473,24.1797440298394,24.2683145207912,3712099.10283721,0.0,1.0
2014-12-24,39.74,39.86,39.03,39.14,2370674,25.1413665030303,25.2172840667032,24.6921875846319,24.7617786846654,3747234.05542196,0.0,1.0
2014-12-26,40.0,40.57,39.8,39.86,2750805,25.305854557655,25.6664629851016,25.1793252848667,25.2172840667032,4348092.64193433,0.0,1.0
2014-12-29,40.77,40.84,40.03,40.03,2956712,25.7929922578899,25.8372775033658,25.3248339485733,25.3248339485733,4673561.99058781,0.0,1.0
2014-12-30,40.18,40.76,40.08,40.76,2049034,25.4197309031645,25.7866657942505,25.3564662667703,25.7866657942505,3238829.96376452,0.0,1.0
2014-12-31,38.99,40.43,38.99,40.27,3090573,24.6668817300742,25.5778924941498,24.6668817300742,25.4766690759192,4885150.97241023,0.0,1.0
2015-01-02,39.2,39.28,38.64,39.1,2355539,24.7997374665019,24.8503491756172,24.4454555026947,24.7364728301078,3723310.73765292,0.0,1.0
2015-01-05,38.15,39.07,38.01,39.0,3065933,24.1354587843635,24.7174934391895,24.0468882934117,24.6732081937136,4846203.46333659,0.0,1.0
2015-01-06,38.35,38.7555,38.13,38.32,3678283,24.2619880571517,24.51852615773,24.1228058570846,24.2430086662335,5814121.77426322,0.0,1.0
2015-01-07,38.67,38.945,38.19,38.42,2374402,24.464434893613,24.6384126436969,24.1607646389211,24.3062733026276,3753126.76296362,0.0,1.0
2015-01-08,39.02,39.17,38.7,38.82,2114384,24.6858611209925,24.7807580755837,24.4834142845312,24.5593318482042,3342126.2185519,0.0,1.0
2015-01-09,38.97,39.18,38.54,39.08,3181610,24.6542288027954,24.7870845392231,24.3821908663006,24.7238199028289,5029049.68927447,0.0,1.0
2015-01-12,38.46,39.18,38.22,38.96,3076095,24.3315791571853,24.7870845392231,24.1797440298394,24.647902339156,4862266.14950568,0.0,1.0
2015-01-13,38.63,39.19,37.93,37.98,3729521,24.4391290390553,24.7934110028625,23.9962765842964,24.0279089024934,5895111.72839935,0.0,1.0
2015-01-14,39.55,39.605,38.36,38.54,4423457,25.0211636938814,25.0559592438982,24.2683145207912,24.3821908663006,6991989.92062792,0.0,1.0
2015-01-15,39.93,40.27,39.58,39.74,5363726,25.2615693121791,25.4766690759192,25.0401430847996,25.1413665030303,8478237.2992458,0.0,1.0
2015-01-16,40.92,41.0,39.81,39.97,3786072,25.8878892124811,25.9385009215964,25.1856517485061,25.2868751667368,5984499.73917946,0.0,1.0
2015-01-20,40.96,41.0,40.42,40.98,2661790,25.9131950670387,25.9385009215964,25.5715660305104,25.9258479943176,4207390.02342019,0.0,1.0
2015-01-21,41.3,41.48,40.5562,40.77,2599309,26.1282948307788,26.2421711762882,25.6577324652792,25.7929922578899,4108628.68760733,0.0,1.0
2015-01-22,40.88,41.68,40.6,41.46,2469920,25.8625833579234,26.3687004490765,25.6854423760198,26.2295182490094,3904108.42577589,0.0,1.0
2015-01-23,41.23,41.535,40.85,40.99,1832158,26.0840095853029,26.276966726305,25.8436039670052,25.932174457957,2896022.33479331,0.0,1.0
2015-01-26,41.35,41.44,40.91,41.12,1726253,26.1599271489759,26.2168653217306,25.8815627488417,26.0144184852693,2728622.33688577,0.0,1.0
2015-01-27,41.13,41.59,41.11,41.19,1750275,26.0207449489088,26.3117622763218,26.0080920216299,26.0587037307452,2766592.99690876,0.0,1.0
2015-01-28,40.74,41.55,40.64,41.18,2628069,25.7740128669716,26.2864564217641,25.7107482305775,26.0523772671058,4154088.52368515,0.0,1.0
2015-01-29,41.37,41.5722,40.4953,40.66,3192183,26.1725800762547,26.3005011710436,25.6192043017152,25.7234011578563,5045762.02748208,0.0,1.0
2015-01-30,40.33,41.29,40.3,41.13,3144409,25.5146278577557,26.1219683671394,25.4956484668374,26.0207449489088,4970247.48614753,0.0,1.0
2015-02-02,40.35,40.645,39.89,40.38,2946675,25.5272807850345,25.7139114623972,25.2362634576215,25.5462601759527,4657696.88715552,0.0,1.0
2015-02-03,40.44,40.535,39.93,40.25,2697905,25.5842189577892,25.6443203623636,25.2615693121791,25.4640161486404,4264475.62773,0.0,1.0
2015-02-04,40.16,40.43,39.78,39.97,4783528,25.6348306669045,25.8071763910097,25.3922700181639,25.5135503425342,7493963.46619978,0.36,1.0
2015-02-05,41.03,41.225,40.03,40.33,3836215,26.1901668890212,26.314638800875,25.5518493923354,25.7433446413411,6009885.39389496,0.0,1.0
2015-02-06,38.94,40.91,38.75,40.91,4616097,24.8560833209478,26.1135687894189,24.7348029965775,26.1135687894189,7231662.96391164,0.0,1.0
2015-02-09,37.95,38.94,37.77,38.94,3225800,24.2241489992288,24.8560833209478,24.1092518498253,24.8560833209478,5053597.96143499,0.0,1.0
2015-02-10,38.62,38.728,37.81,37.96,2548928,24.6518217220083,24.7207600116504,24.1347845496927,24.2305321741956,3993197.76323534,0.0,1.0
2015-02-11,37.55,38.37,37.47,38.33,2872084,23.9688220005544,24.4922423478368,23.9177566008195,24.4667096479694,4499459.93163558,0.0,1.0
2015-02-12,37.17,37.68,37.06,37.59,3324915,23.7262613518138,24.0518032751236,23.6560464271783,23.9943547004218,5208873.35418954,0.0,1.0
2015-02-13,37.23,37.42,36.73,37.05,4170597,23.7645604016149,23.8858407259852,23.445401653272,23.6496632522115,6533734.42159059,0.0,1.0
2015-02-17,36.93,37.635,36.62,37.11,5520012,23.5730651526092,24.0230789877727,23.3751867286365,23.6879623020126,8647752.92649782,0.0,1.0
2015-02-18,36.11,36.24,34.68,36.15,11024897,23.0496448053268,23.1326260798959,22.136850785066,23.0751775051942,17271807.6149267,0.0,1.0
2015-02-19,36.23,36.45,36.01,36.36,3284418,23.1262429049291,23.2666727542,22.9858130556582,23.2092241794982,5145430.00474312,0.0,1.0
2015-02-20,35.85,36.27,35.57,36.19,5105453,22.8836822561884,23.1517756047965,22.7049533571164,23.1007102050616,7998297.12722494,0.0,1.0
2015-02-23,35.6,36.15,35.57,35.96,4355449,22.724102882017,23.0751775051942,22.7049533571164,22.9538971808239,6823326.98478953,0.0,1.0
2015-02-24,36.07,36.28,35.58,35.64,3898195,23.0241121054593,23.1581587797634,22.7113365320832,22.7496355818844,6106984.40860441,0.0,1.0
2015-02-25,35.85,36.57,35.77,36.03,5528405,22.8836822561884,23.3432708538023,22.8326168564536,22.9985794055919,8660901.5555791,0.0,1.0
2015-02-26,35.61,36.04,35.56,36.0,3199291,22.7304860569838,23.0049625805587,22.6985701821495,22.9794298806913,5012068.47158452,0.0,1.0
2015-02-27,34.98,35.6,34.93,35.55,4962090,22.3283460340717,22.724102882017,22.2964301592374,22.6921870071827,7773701.99902567,0.0,1.0
2015-03-02,34.29,35.2,34.17,35.2,3374429,21.8879069613585,22.4687758833426,21.8113088617562,22.4687758833426,5286442.90266201,0.0,1.0
2015-03-03,34.36,34.58,34.02,34.58,2217676,21.9325891861265,22.0730190353974,21.7155612372533,22.0730190353974,3474252.25144873,0.0,1.0
2015-03-04,34.31,34.379,34.1,34.21,3277222,21.9006733112922,21.9447172185635,21.7666266369882,21.8368415616236,5134156.61800791,0.0,1.0
2015-03-05,34.75,34.83,34.45,34.49,4385043,22.181533009834,22.2325984095688,21.9900377608282,22.0155704606956,6869689.49271646,0.0,1.0
2015-03-06,34.1,34.3,33.82,34.3,4500906,21.7666266369882,21.8942901363253,21.5878977379161,21.8942901363253,7051202.61213048,0.0,1.0
2015-03-09,34.15,34.41,33.98,34.06,3252810,21.7985425118224,21.9645050609608,21.6900285373858,21.7410939371207,5095912.32715463,0.0,1.0
2015-03-10,34.4,34.645,33.96,34.08,3647322,21.9581218859939,22.114509672682,21.6772621874521,21.7538602870544,5713962.12533233,0.0,1.0
2015-03-11,34.17,34.47,34.04,34.34,2806001,21.8113088617562,22.0028041107619,21.728327587187,21.9198228361928,4395933.08121537,0.0,1.0
2015-03-12,35.15,35.34,34.315,34.4,4105046,22.4368600085083,22.5581403328786,21.9038648987756,21.9581218859939,6431041.01221306,0.0,1.0
2015-03-13,34.6,35.0,34.13,34.99,4218883,22.0857853853311,22.3411123840054,21.7857761618887,22.3347292090386,6609380.16254348,0.0,1.0
2015-03-16,35.11,35.365,34.67,34.75,3319917,22.4113273086409,22.5740982702958,22.1304676100991,22.181533009834,5201043.39492013,0.0,1.0
2015-03-17,35.06,35.335,34.89,35.0,3346897,22.3794114338066,22.5549487453952,22.27089745937,22.3411123840054,5243310.76208472,0.0,1.0
2015-03-18,36.11,36.305,35.0,35.07,4647318,23.0496448053268,23.1741167171805,22.3411123840054,22.3857946087734,7280574.36014016,0.0,1.0
2015-03-19,35.94,36.43,35.65,35.965,3264848,22.9411308308902,23.2539064042662,22.7560187568513,22.9570887683073,5114771.28067304,0.0,1.0
2015-03-20,36.38,36.45,35.99,36.13,7294229,23.2219905294319,23.2666727542,22.9730467057244,23.0624111552605,11427274.1039866,0.0,1.0
2015-03-23,36.38,36.57,36.27,36.38,1996749,23.2219905294319,23.3432708538023,23.1517756047965,23.2219905294319,3128143.92581604,0.0,1.0
2015-03-24,35.7,36.44,35.59,36.34,2757557,22.7879346316855,23.2602895792331,22.7177197070501,23.1964578295645,4320039.81453929,0.0,1.0
2015-03-25,34.92,35.95,34.88,35.72,3610537,22.2900469842706,22.947514005857,22.2645142844031,22.8007009816193,5656334.06376266,0.0,1.0
2015-03-26,34.71,35.06,34.38,34.92,4458268,22.1560003099665,22.3794114338066,21.9453555360602,22.2900469842706,6984405.13247285,0.0,1.0
2015-03-27,34.64,35.0,34.44,34.65,4655388,22.1113180851985,22.3411123840054,21.9836545858613,22.1177012601654,7293216.97144552,0.0,1.0
2015-03-30,35.51,35.79,34.93,35.04,4214900,22.6666543073152,22.8453832063873,22.2964301592374,22.3666450838729,6603140.32105288,0.0,1.0
2015-03-31,35.06,35.68,34.76,35.47,4200618,22.3794114338066,22.7751682817518,22.1879161848008,22.6411216074478,6580765.87561756,0.0,1.0
2015-04-01,34.49,34.8,34.07,34.69,6073014,22.0155704606956,22.2134488846683,21.7474771120876,22.1432339600328,9514096.09094372,0.0,1.0
2015-04-02,35.34,35.45,34.46,34.49,3993120,22.5581403328786,22.6283552575141,21.9964209357951,22.0155704606956,6255695.66983859,0.0,1.0
2015-04-06,35.78,35.89,35.28,35.4,2914503,22.8390000314204,22.9092149560559,22.5198412830775,22.5964393826798,4565914.32184146,0.0,1.0
2015-04-07,35.81,36.21,35.77,36.03,3412535,22.858149556321,23.1134765549953,22.8326168564536,22.9985794055919,5346140.46727186,0.0,1.0
2015-04-08,35.65,35.89,35.46,35.84,3241619,22.7560187568513,22.9092149560559,22.6347384324809,22.8772990812216,5078380.29950676,0.0,1.0
2015-04-09,35.71,35.86,35.22,35.57,3196425,22.7943178066524,22.8900654311553,22.4815422332763,22.7049533571164,5007578.54295984,0.0,1.0
2015-04-10,36.25,36.41,35.59,35.74,2966695,23.1390092548628,23.2411400543325,22.7177197070501,22.813467331553,4647679.27466036,0.0,1.0
2015-04-13,35.69,36.06,35.67,35.98,2438632,22.7815514567187,23.0177289304925,22.768785106785,22.9666635307576,3820406.00901796,0.0,1.0
2015-04-14,35.74,35.88,35.5,35.7,1974559,22.813467331553,22.902831781089,22.6602711323484,22.7879346316855,3093380.66127259,0.0,1.0
2015-04-15,35.74,36.16,35.72,35.81,1914519,22.813467331553,23.081560680161,22.8007009816193,22.858149556321,2999320.88645563,0.0,1.0
2015-04-16,35.25,35.7,34.915,35.59,2833851,22.5006917581769,22.7879346316855,22.2868553967871,22.7177197070501,4439563.40647608,0.0,1.0
2015-04-17,35.07,35.38,34.96,35.03,1519624,22.3857946087734,22.5836730327461,22.315579684138,22.360261908906,2380671.07339194,0.0,1.0
2015-04-20,36.1,36.3,35.46,35.46,4197300,23.0432616303599,23.1709251296971,22.6347384324809,22.6347384324809,6575567.83543031,0.0,1.0
2015-04-21,35.49,36.45,35.19,36.16,2896775,22.6538879573815,23.2666727542,22.4623927083758,23.081560680161,4538141.30905074,0.0,1.0
2015-04-22,35.5,35.59,35.17,35.55,2674572,22.6602711323484,22.7177197070501,22.449626358442,22.6921870071827,4190033.9782104,0.0,1.0
2015-04-23,35.6,35.87,35.45,35.48,2646819,22.724102882017,22.8964486061221,22.6283552575141,22.6475047824147,4146555.61494432,0.0,1.0
2015-04-24,36.32,36.58,35.54,35.61,5399128,23.1836914796308,23.3496540287691,22.6858038322158,22.7304860569838,8458373.81558887,0.0,1.0
2015-04-27,36.24,36.59,35.95,36.45,2709916,23.1326260798959,23.356037203736,22.947514005857,23.2666727542,4245404.54251971,0.0,1.0
2015-04-28,36.36,36.37,35.84,36.09,1986757,23.2092241794982,23.2156073544651,22.8772990812216,23.036878455393,3112490.27375123,0.0,1.0
2015-04-29,36.34,36.4462,35.83,36.09,1911014,23.1964578295645,23.2642471477125,22.8709159062547,23.036878455393,2993829.88860864,0.0,1.0
2015-04-30,35.91,36.29,35.65,36.21,2794389,22.9219813059896,23.1645419547302,22.7560187568513,23.1134765549953,4377741.50717849,0.0,1.0
2015-05-01,36.25,36.5,35.91,36.09,3148645,23.1390092548628,23.2985886290342,22.9219813059896,23.036878455393,4932725.51096859,0.0,1.0
2015-05-04,36.65,37.05,36.25,36.3,2655062,23.3943362535371,23.6496632522115,23.1390092548628,23.1709251296971,4159469.2512504,0.0,1.0
2015-05-05,35.31,36.26,35.19,36.15,2354477,22.768785106785,23.3813692430479,22.6914060579939,23.3104384483228,3651340.30999421,0.36,1.0
2015-05-06,34.83,35.46,34.4,35.3,2795004,22.4592689116205,22.8655089177739,22.1819939867857,22.762336852719,4334512.83312391,0.0,1.0
2015-05-07,34.75,35.14,34.69,35.0,2063555,22.4076828790931,22.6591647876642,22.3689933546976,22.5688892307413,3200176.325099,0.0,1.0
2015-05-08,35.09,35.53,34.88,35.18,1649414,22.6269235173346,22.9106466962353,22.4915101819502,22.6849578039279,2557923.40552437,0.0,1.0
2015-05-11,34.94,35.5,34.89,35.0,1820027,22.5301997063457,22.8913019340376,22.4979584360161,22.5688892307413,2822511.30521889,0.0,1.0
2015-05-12,34.86,35.04,34.588,34.7,1796117,22.4786136738183,22.594682247005,22.3032211632251,22.3754416087635,2785431.50073918,0.0,1.0
2015-05-13,34.54,35.11,34.37,34.91,1732598,22.2722695437087,22.6398200254664,22.1626492245879,22.5108549441479,2686925.76670545,0.0,1.0
2015-05-14,34.95,35.08,34.73,34.73,1868310,22.5366479604116,22.6204752632687,22.3947863709613,22.3947863709613,2897388.9379957,0.0,1.0
2015-05-15,35.24,35.525,35.01,35.06,2766032,22.7236473283235,22.9074225692024,22.5753374848072,22.6075787551368,4289582.84168158,0.0,1.0
2015-05-18,35.33,35.41,35.07,35.17,2079610,22.7816816149168,22.8332676474442,22.6140270092027,22.678509549862,3225074.53760096,0.0,1.0
2015-05-19,35.5,35.59,35.04,35.17,2032748,22.8913019340376,22.9493362206309,22.594682247005,22.678509549862,3152400.60211254,0.0,1.0
2015-05-20,35.83,36.0999,35.54,35.6,2867563,23.1040943182131,23.2781326954525,22.9170949503013,22.9557844746968,4447037.86588188,0.0,1.0
2015-05-21,35.92,36.16,35.69,35.82,3484218,23.1621286048065,23.3168867023887,23.0138187612902,23.0976460641472,5403350.99141228,0.0,1.0
2015-05-22,36.01,36.16,35.55,35.79,3410601,23.2201628913998,23.3168867023887,22.9235432043672,23.0783013019494,5289185.20444523,0.0,1.0
2015-05-26,35.75,36.02,35.485,36.01,1894051,23.0525082856857,23.2266111454657,22.8816295529387,23.2201628913998,2937308.27079002,0.0,1.0
2015-05-27,35.86,36.17,35.7059,35.94,2272026,23.1234390804109,23.3233349564546,23.024071485255,23.1750251129383,3523474.69062341,0.0,1.0
2015-05-28,36.07,36.265,35.84,35.87,2274771,23.2588524157954,23.3845933700809,23.1105425722791,23.1298873344768,3527731.65688424,0.0,1.0
2015-05-29,35.68,36.25,35.63,36.16,2950741,23.0073705072242,23.374920988982,22.9751292368946,23.3168867023887,4576030.92221868,0.0,1.0
2015-06-01,35.6,35.896,35.4,35.81,2555330,22.9557844746968,23.1466527950482,22.8268193933783,23.0911978100813,3962824.62489017,0.0,1.0
2015-06-02,35.01,35.52,34.75,35.43,2156899,22.5753374848072,22.9041984421694,22.4076828790931,22.8461641555761,3344934.88927104,0.0,1.0
2015-06-03,34.48,35.15,34.24,35.0,2182938,22.2335800193131,22.6656130417302,22.0788219217309,22.5688892307413,3385316.3626649,0.0,1.0
2015-06-04,34.55,34.94,34.32,34.35,2506174,22.2787177977746,22.5301997063457,22.1304079542583,22.1497527164561,3886593.13726974,0.0,1.0
2015-06-05,34.4,34.43,33.88,34.15,2940776,22.1819939867857,22.2013387489835,21.8466847753575,22.0207876351375,4560577.12666701,0.0,1.0
2015-06-08,34.3,34.57,34.18,34.33,2041774,22.1175114461264,22.2916143059064,22.0401323973353,22.1368562083242,3166398.18953345,0.0,1.0
2015-06-09,33.92,34.35,33.88,34.2,2556993,21.8724777916212,22.1497527164561,21.8466847753575,22.0530289054672,3965403.61756478,0.0,1.0
2015-06-10,34.54,34.79,34.23,34.25,4708105,22.2722695437087,22.4334758953568,22.072373667665,22.0852701757968,7301363.98452196,0.0,1.0
2015-06-11,34.52,34.84,34.2,34.76,2164775,22.2593730355768,22.4657171656864,22.0530289054672,22.414131133159,3357149.0482038,0.0,1.0
2015-06-12,33.67,34.37,33.67,34.37,2492244,21.7112714399731,22.1626492245879,21.7112714399731,22.1626492245879,3864990.39045242,0.0,1.0
2015-06-15,33.29,33.66,33.17,33.61,2736216,21.4662377854679,21.7048231859072,21.3888587366768,21.6725819155775,4243343.96880969,0.0,1.0
2015-06-16,33.36,33.41,33.0,33.29,1910901,21.5113755639294,21.543616834259,21.279238417556,21.4662377854679,2963439.37515986,0.0,1.0
2015-06-17,33.43,33.62,32.98,33.35,3586549,21.5565133423909,21.6790301696435,21.2663419094242,21.5049273098635,5562046.66151737,0.0,1.0
2015-06-18,34.04,34.14,33.5,33.51,3111276,21.9498568404124,22.0143393810716,21.6016511208523,21.6080993749183,4824989.78512746,0.0,1.0
2015-06-19,33.8,34.24,33.75,34.02,3377684,21.7950987428301,22.0788219217309,21.7628574725005,21.9369603322805,5238137.27788487,0.0,1.0
2015-06-22,33.69,34.06,33.63,33.95,2041251,21.7241679481049,21.9627533485442,21.6854784237094,21.891822553819,3165587.11727319,0.0,1.0
2015-06-23,33.27,33.79,33.17,33.76,2537825,21.4533412773361,21.7886504887642,21.3888587366768,21.7693057265664,3935677.74168576,0.0,1.0
2015-06-24,33.0,33.35,33.0,33.25,2059655,21.279238417556,21.5049273098635,21.279238417556,21.4404447692042,3194128.17631311,0.0,1.0
2015-06-25,32.86,33.14,32.83,33.04,2219388,21.1889628606331,21.369513974479,21.1696180984353,21.3050314338197,3441843.29170234,0.0,1.0
2015-06-26,32.75,33.05,32.57,32.86,2285235,21.1180320659079,21.3114796878857,21.0019634927212,21.1889628606331,3543959.30531903,0.0,1.0
2015-06-29,32.61,33.38,32.585,32.68,2493185,21.0277565089849,21.5242720720612,21.0116358738201,21.0728942874464,3866449.70019794,0.0,1.0
2015-06-30,32.55,32.81,32.46,32.69,2313674,20.9890669845894,21.1567215903035,20.931032697996,21.0793425415123,3588062.71642728,0.0,1.0
2015-07-01,32.81,32.825,32.53,32.66,1796146,21.1567215903035,21.1663939714023,20.9761704764575,21.0599977793146,2785476.47415322,0.0,1.0
2015-07-02,33.21,33.41,32.955,33.09,1411063,21.4146517529405,21.543616834259,21.2502212742594,21.3372727041494,2188286.91545569,0.0,1.0
2015-07-06,33.31,33.52,32.87,33.14,1944234,21.4791342935998,21.6145476289842,21.195411114699,21.369513974479,3015132.43759072,0.0,1.0
2015-07-07,34.06,34.18,33.39,33.43,2727214,21.9627533485442,22.0401323973353,21.5307203261272,21.5565133423909,4229383.60076594,0.0,1.0
2015-07-08,33.79,34.16,33.71,33.89,2412301,21.7886504887642,22.0272358892035,21.7370644562368,21.8531330294235,3741014.19599315,0.0,1.0
2015-07-09,33.47,34.14,33.33,33.91,1615742,21.5823063586546,22.0143393810716,21.4920308017316,21.8660295375553,2505704.61939134,0.0,1.0
2015-07-10,33.66,33.93,33.42,33.63,1477544,21.7048231859072,21.8789260456872,21.5500650883249,21.6854784237094,2291386.14095194,0.0,1.0
2015-07-13,33.67,33.84,33.43,33.78,1555141,21.7112714399731,21.8208917590938,21.5565133423909,21.7822022346983,2411724.14129538,0.0,1.0
2015-07-14,33.62,33.88,33.44,33.67,1471412,21.6790301696435,21.8466847753575,21.5629615964568,21.7112714399731,2281876.59009164,0.0,1.0
2015-07-15,33.86,33.865,33.43,33.55,1690144,21.8337882672257,21.8370123942587,21.5565133423909,21.633892391182,2621087.79015249,0.0,1.0
2015-07-16,34.69,34.73,33.79,33.9,3000994,22.3689933546976,22.3947863709613,21.7886504887642,21.8595812834894,4653963.64553604,0.0,1.0
2015-07-17,34.4,34.6,34.27,34.56,2068995,22.1819939867857,22.3109590681042,22.0981666839287,22.2851660518405,3208612.71725164,0.0,1.0
2015-07-20,33.97,34.42,33.76,34.4,1859041,21.9047190619509,22.1948904949176,21.7693057265664,22.1819939867857,2883014.50438121,0.0,1.0
2015-07-21,33.28,33.95,33.19,33.86,1900809,21.459789531402,21.891822553819,21.4017552448086,21.8337882672257,2947788.62707081,0.0,1.0
2015-07-22,33.32,33.61,33.1901,33.37,2148031,21.4855825476657,21.6725819155775,21.4018197273493,21.5178238179953,3331182.32941634,0.0,1.0
2015-07-23,32.32,32.97,32.1,32.9,4774822,20.8407571410731,21.2598936553583,20.6988955516227,21.2147558768968,7404829.20056012,0.0,1.0
2015-07-24,32.29,32.52,32.26,32.35,2119720,20.8214123788753,20.9697222223916,20.8020676166775,20.8601019032709,3287277.42165285,0.0,1.0
2015-07-27,32.75,32.93,32.24,32.24,1457693,21.1180320659079,21.2341006390946,20.7891711085457,20.7891711085457,2260601.06363171,0.0,1.0
2015-07-28,32.8,32.9,32.54,32.73,2090437,21.1502733362375,21.2147558768968,20.9826187305234,21.105135557776,3241865.12911504,0.0,1.0
2015-07-29,32.61,32.81,32.32,32.7,2382525,21.0277565089849,21.1567215903035,20.8407571410731,21.0857907955783,3694837.35541651,0.0,1.0
2015-07-30,32.96,32.99,32.45,32.48,2517616,21.2534454012923,21.2727901634901,20.9245844439301,20.9439292061279,3904337.47532315,0.0,1.0
2015-07-31,33.96,34.12,33.15,33.15,3450296,21.898270807885,22.0014428729398,21.3759622285449,21.3759622285449,5350744.50343401,0.0,1.0
2015-08-03,34.43,34.47,33.94,34.02,2964426,22.2013387489835,22.2271317652472,21.8853742997531,21.9369603322805,4597253.72122765,0.0,1.0
2015-08-04,33.71,34.57,33.65,34.37,3115328,21.7370644562368,22.2916143059064,21.6983749318412,22.1626492245879,4831273.65663528,0.0,1.0
2015-08-05,33.56,33.94,33.47,33.49,2187941,21.8724777916212,22.1201399358649,21.8138209679846,21.8268558176816,3357063.64224213,0.36,1.0
2015-08-06,33.97,34.0,33.28,33.61,2660826,22.1396922104104,22.159244484956,21.6899898958628,21.9050649158638,4082633.95719197,0.0,1.0
2015-08-07,34.26,34.599,33.74,33.93,2765585,22.3286975310174,22.5496382333821,21.9897914388945,22.1136225110164,4243370.75498388,0.0,1.0
2015-08-10,34.13,34.54,34.03,34.32,1855060,22.2439710079867,22.5111854267759,22.1787967595015,22.3678020801085,2846308.23234158,0.0,1.0
2015-08-11,34.19,34.65,34.13,34.13,2166420,22.2830755570778,22.5828771001095,22.2439710079867,22.2439710079867,3324042.93160838,0.0,1.0
2015-08-12,34.61,34.66,34.01,34.14,3569603,22.5568074007155,22.5893945249581,22.1657619098045,22.2504884328352,5477014.43893524,0.0,1.0
2015-08-13,34.45,34.54,34.2,34.47,2394535,22.4525286031392,22.5111854267759,22.2895929819263,22.4655634528362,3674050.80327863,0.0,1.0
2015-08-14,34.79,34.79,34.315,34.44,3647663,22.6741210479888,22.6741210479888,22.3645433676842,22.4460111782907,5596785.67038682,0.0,1.0
2015-08-17,34.87,35.09,34.715,34.82,2633949,22.7262604467769,22.8696437934443,22.6252403616249,22.6936733225343,4041395.27684705,0.0,1.0
2015-08-18,34.65,34.86,34.43,34.73,3120791,22.5828771001095,22.7197430219284,22.4394937534422,22.6350164988977,4788380.49158385,0.0,1.0
2015-08-19,34.88,35.05,34.43,34.52,2838456,22.7327778716254,22.8435740940502,22.4394937534422,22.4981505770788,4355180.25289714,0.0,1.0
2015-08-20,34.38,34.98,34.34,34.64,3124813,22.4069066291996,22.7979521201106,22.3808369298055,22.576359675261,4794551.64060893,0.0,1.0
2015-08-21,33.99,34.53,33.9,34.27,4225717,22.1527270601075,22.5046680019273,22.0940702364708,22.3352149558659,6483721.86594814,0.0,1.0
2015-08-24,32.74,33.93,32.51,32.72,7277948,21.3380489540429,22.1136225110164,21.188148182527,21.3250141043459,11166907.4353142,0.0,1.0
2015-08-25,31.72,33.49,31.71,33.45,4957602,20.6732716194942,21.8268558176816,20.6667541946457,21.8007861182876,7606688.40106148,0.0,1.0
2015-08-26,32.14,32.26,31.47,32.15,5280696,20.9470034631319,21.0252125613141,20.5103359982813,20.9535208879804,8102427.14375453,0.0,1.0
2015-08-27,32.51,32.52,32.02,32.42,4199556,21.188148182527,21.1946656073755,20.8687943649497,21.1294913588904,6443581.77901496,0.0,1.0
2015-08-28,32.49,32.5,31.9,32.39,3853111,21.17511333283,21.1816307576785,20.7905852667675,21.1099390843448,5912014.46822523,0.0,1.0
2015-08-31,31.96,32.39,31.53,32.31,3673577,20.8296898158586,21.1099390843448,20.5494405473724,21.0577996855567,5636546.77327995,0.0,1.0
2015-09-01,30.98,32.14,30.76,31.7,3378508,20.190982180704,20.9470034631319,20.0475988340366,20.6602367697972,5183808.14282659,0.0,1.0
2015-09-02,30.86,31.44,30.34,31.31,6401386,20.1127730825218,20.4907837237358,19.7738669903989,20.406057200705,9821955.98535689,0.0,1.0
2015-09-03,31.25,31.305,30.79,30.93,5387495,20.3669526516139,20.4027984882808,20.0671511085822,20.1583950564614,8266294.01216087,0.0,1.0
2015-09-04,30.59,31.03,30.48,30.9,2929454,19.9368026116119,20.2235693049466,19.8651109382782,20.1388427819159,4494802.8831768,0.0,1.0
2015-09-08,31.18,31.22,30.82,31.02,2997936,20.3213306776743,20.3474003770684,20.0867033831277,20.2170518800981,4599878.12622406,0.0,1.0
2015-09-09,30.78,31.43,30.72,31.39,3137935,20.0606336837337,20.4842662988872,20.0215291346426,20.4581965994932,4814685.35953164,0.0,1.0
2015-09-10,30.57,31.1,30.51,30.74,3680032,19.9237677619148,20.2691912788862,19.8846632128237,20.0345639843396,5646450.99181723,0.0,1.0
2015-09-11,30.59,30.76,30.46,30.61,4114779,19.9368026116119,20.0475988340366,19.8520760885811,19.9498374613089,6313504.32976089,0.0,1.0
2015-09-14,30.88,31.12,30.65,30.68,3766185,20.1258079322188,20.2822261285832,19.975907160703,19.9954594352485,5778639.70438768,0.0,1.0
2015-09-15,31.19,31.34,30.65,30.93,3405850,20.3278481025228,20.4256094752506,19.975907160703,20.1583950564614,5225760.29514981,0.0,1.0
2015-09-16,31.58,31.96,31.1,31.2,3499590,20.582027671615,20.8296898158586,20.2691912788862,20.3343655273714,5369590.10857885,0.0,1.0
2015-09-17,31.72,32.17,31.45,31.58,3280863,20.6732716194942,20.9665557376775,20.4973011485843,20.582027671615,5033986.69912828,0.0,1.0
2015-09-18,31.13,31.88,31.06,31.39,5285589,20.2887435534317,20.7775504170705,20.2431215794921,20.4581965994932,8109934.71018412,0.0,1.0
2015-09-21,31.35,31.57,31.17,31.25,3487911,20.4321269000991,20.5755102467665,20.3148132528258,20.3669526516139,5351670.45431133,0.0,1.0
2015-09-22,30.9,31.6,30.71,31.55,3982122,20.1388427819159,20.595062521312,20.0150117097941,20.5624753970694,6109962.28196851,0.0,1.0
2015-09-23,30.47,31.03,30.45,30.95,3492300,19.8585935134297,20.2235693049466,19.8455586637326,20.1714299061584,5358404.70917733,0.0,1.0
2015-09-24,30.72,30.77,30.31,30.39,3214130,20.0215291346426,20.0541162588852,19.7543147158534,19.8064541146415,4931595.03132839,0.0,1.0
2015-09-25,31.04,31.29,30.47,30.79,3095491,20.2300867297951,20.393022351008,19.8585935134297,20.0671511085822,4749561.47857173,0.0,1.0
2015-09-28,30.91,31.28,30.885,31.02,2463795,20.1453602067644,20.3865049261595,20.1290666446431,20.2170518800981,3780319.7693347,0.0,1.0
2015-09-29,30.83,31.12,30.64,30.94,1821836,20.0932208079762,20.2822261285832,19.9693897358544,20.1649124813099,2795331.04308016,0.0,1.0
2015-09-30,31.31,31.34,30.86,30.96,3045868,20.406057200705,20.4256094752506,20.1127730825218,20.177947331007,4673422.5108761,0.0,1.0
2015-10-01,30.59,31.49,30.28,31.36,2883069,19.9368026116119,20.5233708479783,19.7347624413078,20.4386443249476,4423632.13540737,0.0,1.0
2015-10-02,30.95,31.05,30.44,30.71,2323979,20.1714299061584,20.2366041546436,19.8390412388841,20.0150117097941,3565793.32177341,0.0,1.0
2015-10-05,31.6,31.83,31.05,31.05,4347693,20.595062521312,20.7449632928279,20.2366041546436,20.2366041546436,6670875.53911673,0.0,1.0
2015-10-06,31.15,31.65,30.965,31.49,2415572,20.3017784031288,20.6276496455546,20.1812060434312,20.5233708479783,3706328.88931561,0.0,1.0
2015-10-07,31.03,31.36,30.97,31.2,3310602,20.2235693049466,20.4386443249476,20.1844647558555,20.3343655273714,5079616.68442341,0.0,1.0
2015-10-08,31.34,31.44,30.92,30.99,3549367,20.4256094752506,20.4907837237358,20.1518776316129,20.1974996055525,5445965.36591892,0.0,1.0
2015-10-09,31.56,31.56,31.24,31.35,4719510,20.568992821918,20.568992821918,20.3604352267654,20.4321269000991,7241372.33599905,0.0,1.0
2015-10-12,32.4,32.57,31.67,31.7,4878755,21.1164565091933,21.2272527316181,20.6406844952516,20.6602367697972,7485709.637466,0.0,1.0
2015-10-13,32.33,32.66,32.21,32.51,4691675,21.0708345352537,21.2859095552548,20.9926254370715,21.188148182527,7198663.74994405,0.0,1.0
2015-10-14,32.5,32.78,32.24,32.39,4124711,21.1816307576785,21.364118653437,21.0121777116171,21.1099390843448,6328743.47747775,0.0,1.0
2015-10-15,32.74,32.865,32.46,32.64,4098632,21.3380489540429,21.4195167646494,21.1555610582844,21.2728747055577,6288729.20710847,0.0,1.0
2015-10-16,32.5,33.0,32.43,32.96,3238082,21.1816307576785,21.5075020001043,21.1360087837389,21.4814323007103,4968345.74277764,0.0,1.0
2015-10-19,32.22,32.64,32.07,32.58,3009682,20.99914286192,21.2728747055577,20.9013814891923,21.2337701564666,4617900.5818304,0.0,1.0
2015-10-20,32.63,32.675,32.08,32.2,5134479,21.2663572807092,21.2956856925275,20.9078989140408,20.986108012223,7878079.33246633,0.0,1.0
2015-10-21,32.24,32.81,32.19,32.68,2491711,21.0121777116171,21.3836709279825,20.9795905873745,21.2989444049518,3823152.63760529,0.0,1.0
2015-10-22,32.51,32.785,32.01,32.35,3555868,21.188148182527,21.3673773658612,20.8622769401012,21.0838693849508,5455940.16447986,0.0,1.0
2015-10-23,31.67,32.55,31.62,32.5,2973334,20.6406844952516,21.2142178819211,20.6080973710091,21.1816307576785,4562130.08835355,0.0,1.0
2015-10-26,31.29,31.85,31.025,31.8,3580487,20.393022351008,20.7579981425249,20.2203105925223,20.7254110182823,5493714.28627215,0.0,1.0
2015-10-27,31.19,31.39,30.89,31.28,2109441,20.3278481025228,20.4581965994932,20.1323253570673,20.3865049261595,3236617.29752077,0.0,1.0
2015-10-28,30.84,31.36,30.47,31.2,2504304,20.0997382328248,20.4386443249476,19.8585935134297,20.3343655273714,3842474.68625594,0.0,1.0
2015-10-29,30.82,30.86,30.1356,30.74,2896333,20.0867033831277,20.1127730825218,19.6406508264953,20.0345639843396,4443983.73179445,0.0,1.0
2015-10-30,31.2,31.49,30.81,31.09,4703439,20.3343655273714,20.5233708479783,20.0801859582792,20.2626738540377,7216713.82382049,0.0,1.0
2015-11-02,31.16,31.33,30.705,31.21,3966692,20.3082958279773,20.4190920504021,20.0117529973698,20.3408829522199,6086287.28707616,0.0,1.0
2015-11-03,31.07,31.31,30.51,31.15,4410843,20.2496390043406,20.406057200705,19.8846632128237,20.3017784031288,6767769.63681297,0.0,1.0
2015-11-04,30.99,31.085,30.62,30.67,4965380,20.4321269000991,20.494761687305,20.188180886771,20.2211465642478,7531135.98757326,0.36,1.0
2015-11-05,30.4,30.98,30.32,30.94,3051901,20.0431319058733,20.4255337646038,19.9903868219105,20.3991612226223,4628906.84129126,0.0,1.0
2015-11-06,29.29,30.08,29.05,30.01,4014430,19.3112938658891,19.832151570022,19.1530586140006,19.7859996215545,6088802.51714747,0.0,1.0
2015-11-09,29.12,29.32,28.89,29.17,4137802,19.1992105624681,19.3310732723751,19.047568446075,19.2321762399449,6275924.41095195,0.0,1.0
2015-11-10,29.48,29.74,29.12,29.16,2692353,19.4365634403008,19.60798496318,19.1992105624681,19.2255831044495,4083569.95225961,0.0,1.0
2015-11-11,30.21,30.22,29.48,29.58,4754111,19.9178623314616,19.9244554669569,19.4365634403008,19.5024947952543,7210698.16227919,0.0,1.0
2015-11-12,30.16,30.65,30.06,30.12,5323944,19.8848966539848,20.2079602932571,19.8189652990313,19.8585241120034,8074980.41524007,0.0,1.0
2015-11-13,30.6,30.75,30.15,30.2,5315903,20.1749946157803,20.2738916482106,19.8783035184894,19.9112691959662,8062784.39711537,0.0,1.0
2015-11-16,30.44,30.75,30.27,30.54,2940758,20.0695044478547,20.2738916482106,19.9574211444337,20.1354358028082,4460333.02678626,0.0,1.0
2015-11-17,30.06,30.8,30.01,30.48,2805398,19.8189652990313,20.3068573256874,19.7859996215545,20.0958769898361,4255028.58537836,0.0,1.0
2015-11-18,30.41,30.48,29.62,30.06,5757087,20.0497250413686,20.0958769898361,19.5288673372357,19.8189652990313,8731940.97718407,0.0,1.0
2015-11-19,31.21,31.26,30.68,30.68,4305492,20.5771758809969,20.6101415584736,20.2277396997432,20.2277396997432,6530264.70187754,0.0,1.0
2015-11-20,31.49,31.52,30.88,31.33,4956823,20.7617836748668,20.7815630813528,20.3596024096502,20.6562935069411,7518157.33726941,0.0,1.0
2015-11-23,31.17,31.74,31.14,31.54,3412647,20.5508033390155,20.9266120622506,20.5310239325294,20.7947493523435,5176060.77170002,0.0,1.0
2015-11-24,31.16,31.27,30.84,31.0,2865135,20.5442102035201,20.616734693969,20.3332298676688,20.4387200355945,4345633.42740248,0.0,1.0
2015-11-25,30.93,31.16,30.59,31.13,2950451,20.392568087127,20.5442102035201,20.168401480285,20.524430797034,4475034.68126739,0.0,1.0
2015-11-27,31.15,31.29,30.9,30.95,1532799,20.5376170680248,20.6299209649597,20.3727886806409,20.4057543581177,2324840.73940288,0.0,1.0
2015-11-30,31.39,31.46,30.92,31.1,5856354,20.6958523199132,20.7420042683807,20.3859749516316,20.504651390548,8882502.11773694,0.0,1.0
2015-12-01,32.27,32.46,31.51,31.59,9374796,21.2760482435043,21.401317817916,20.7749699458575,20.8277150298203,14219025.2370932,0.0,1.0
2015-12-02,31.98,32.54,31.67,32.27,7020121,21.0848473141391,21.4540629018788,20.8804601137831,21.2760482435043,10647621.3099941,0.0,1.0
2015-12-03,32.05,32.34,31.8,32.09,6835320,21.1309992626065,21.3222001919718,20.9661708752227,21.1573718045879,10367328.268648,0.0,1.0
2015-12-04,32.82,32.99,32.09,32.24,5983715,21.6386706957487,21.7507539991697,21.1573718045879,21.2562688370182,9075674.24363935,0.0,1.0
2015-12-07,32.48,32.88,32.4,32.74,5450712,21.4145040889067,21.6782295087208,21.3617590049439,21.5859256117859,8267253.1208281,0.0,1.0
2015-12-08,31.9,32.5,31.7,32.33,4816095,21.0321022301762,21.4276903598974,20.9002395202692,21.3156070564764,7304711.09443219,0.0,1.0
2015-12-09,32.05,32.45,31.6,31.65,4889112,21.1309992626065,21.3947246824207,20.8343081653156,20.8672738427924,7415458.09796558,0.0,1.0
2015-12-10,31.55,32.07,31.52,32.07,3463883,20.8013424878389,21.1441855335972,20.7815630813528,21.1441855335972,5253771.90024594,0.0,1.0
2015-12-11,31.46,31.69,31.11,31.32,3152095,20.7420042683807,20.8936463847738,20.5112445260433,20.6497003714458,4780873.98965431,0.0,1.0
2015-12-14,30.98,31.66,30.79,31.57,4877696,20.4255337646038,20.8738669782878,20.300264190192,20.8145287588296,7398143.11936691,0.0,1.0
2015-12-15,31.13,31.33,30.94,31.18,5134304,20.524430797034,20.6562935069411,20.3991612226223,20.5573964745108,7787347.92212105,0.0,1.0
2015-12-16,31.64,31.77,31.33,31.33,5138954,20.8606807072971,20.9463914687366,20.6562935069411,20.6562935069411,7794400.71210732,0.0,1.0
2015-12-17,31.53,31.78,31.325,31.64,5139662,20.7881562168482,20.952984604232,20.6529969391934,20.8606807072971,7795474.55626008,0.0,1.0
2015-12-18,31.01,31.4,30.91,31.36,5429603,20.4453131710898,20.7024454554086,20.3793818161363,20.6760729134272,8235236.48774832,0.0,1.0
2015-12-21,31.07,31.27,30.92,31.22,4189836,20.4848719840619,20.616734693969,20.3859749516316,20.5837690164922,6354845.88926327,0.0,1.0
2015-12-22,31.72,31.76,30.99,31.17,3721480,20.9134257912599,20.9397983332413,20.4321269000991,20.5508033390155,5644476.74801004,0.0,1.0
2015-12-23,32.47,32.525,31.81,31.81,2763380,21.4079109534114,21.4441731986358,20.9727640107181,20.9727640107181,4191298.66502466,0.0,1.0
2015-12-24,32.6,32.75,32.35,32.41,1601777,21.4936217148509,21.5925187472812,21.3287933274671,21.3683521404392,2429461.67438689,0.0,1.0
2015-12-28,32.64,32.73,32.23,32.5,2030341,21.5199942568324,21.5793324762905,21.2496757015229,21.4276903598974,3079477.13410564,0.0,1.0
2015-12-29,32.6,32.81,32.48,32.71,2682350,21.4936217148509,21.6320775602534,21.4145040889067,21.5661462052998,4068398.1117794,0.0,1.0
2015-12-30,32.29,32.68,32.28,32.6,2703803,21.289234514495,21.5463667988138,21.2826413789996,21.4936217148509,4100936.49964525,0.0,1.0
2015-12-31,31.73,32.35,31.46,32.25,4037017,20.9200189267552,21.3287933274671,20.7420042683807,21.2628619725136,6123060.87573259,0.0,1.0
2016-01-04,31.5,31.63,31.22,31.52,4524856,20.7683768103621,20.8540875718017,20.5837690164922,20.7815630813528,6862980.44866391,0.0,1.0
2016-01-05,31.54,31.64,30.94,31.63,5204237,20.7947493523435,20.8606807072971,20.3991612226223,20.8540875718017,7893417.33332803,0.0,1.0
2016-01-06,31.85,32.01,31.18,31.32,3822654,20.9991365526995,21.1046267206251,20.5573964745108,20.6497003714458,5797930.29082181,0.0,1.0
2016-01-07,31.0,31.77,30.89,31.52,4218206,20.4387200355945,20.9463914687366,20.3661955451456,20.7815630813528,6397875.49182487,0.0,1.0
2016-01-08,31.59,31.77,30.98,31.02,5032004,20.8277150298203,20.9463914687366,20.4255337646038,20.4519063065852,7632186.54242224,0.0,1.0
2016-01-11,32.07,32.25,31.61,31.7,5003504,21.1441855335972,21.2628619725136,20.840901300811,20.9002395202692,7588959.76508682,0.0,1.0
2016-01-12,32.18,32.29,31.59,32.2,5130634,21.2167100240461,21.289234514495,20.8277150298203,21.2298962950368,7781781.52658346,0.0,1.0
2016-01-13,31.5,32.4,31.41,32.21,3780981,20.7683768103621,21.3617590049439,20.7090385909039,21.2364894305322,5734723.64198324,0.0,1.0
2016-01-14,32.56,32.8,31.335,31.6,4568051,21.4672491728695,21.625484424758,20.6595900746888,20.8343081653156,6928495.55908512,0.0,1.0
2016-01-15,31.83,32.47,31.39,32.17,5544354,20.9859502817088,21.4079109534114,20.6958523199132,21.2101168885508,8409282.66059107,0.0,1.0
2016-01-19,32.49,32.58,31.71,31.92,4446518,21.4210972244021,21.4804354438602,20.9068326557645,21.0452885011669,6744162.92996552,0.0,1.0
2016-01-20,31.12,32.34,30.67,32.26,5776565,20.5178376615387,21.3222001919718,20.2211465642478,21.2694551080089,8761483.82521703,0.0,1.0
2016-01-21,31.3,31.64,30.62,31.15,5237240,20.636514100455,20.8606807072971,20.188180886771,20.5376170680248,7943473.94148248,0.0,1.0
2016-01-22,32.28,32.38,31.35,31.58,3477505,21.2826413789996,21.3485727339532,20.6694797779318,20.8211218943249,5274432.78308327,0.0,1.0
2016-01-25,31.82,32.32,31.775,32.28,3435705,20.9793571462134,21.3090139209811,20.9496880364843,21.2826413789996,5211033.50965795,0.0,1.0
2016-01-26,32.08,32.52,31.77,31.86,2931402,21.1507786690926,21.4408766308881,20.9463914687366,21.0057296881948,4446142.509988,0.0,1.0
2016-01-27,31.92,32.34,31.6,31.96,2282383,21.0452885011669,21.3222001919718,20.8343081653156,21.0716610431483,3461756.55211191,0.0,1.0
2016-01-28,32.14,32.4,31.79,31.95,4022038,21.1903374820647,21.3617590049439,20.9595777397273,21.065067907653,6100341.79160249,0.0,1.0
2016-01-29,33.06,33.11,32.35,32.42,4361570,21.7969059476372,21.829871625114,21.3287933274671,21.3749452759346,6615319.8323834,0.0,1.0
2016-02-01,33.05,33.28,32.9,32.99,4076131,21.7903128121418,21.941954928535,21.6914157797115,21.7507539991697,6182386.21498516,0.0,1.0
2016-02-02,32.97,33.12,32.6052,32.7,4781837,21.737567728179,21.8364647606093,21.4970501453085,21.5595530698045,7252750.99134595,0.0,1.0
2016-02-03,33.52,33.72,32.6199,32.82,5704899,22.3375430582561,22.4708219547851,21.7377213844275,21.8710669204047,8560843.68729715,0.36,1.0
2016-02-04,33.25,33.61,33.2,33.54,3988238,22.157616547942,22.3975185616942,22.1242968238098,22.350870947909,5984800.45058442,0.0,1.0
2016-02-05,33.7,34.21,32.91,33.08,5779687,22.4574940651322,22.7973552512811,21.9310424238428,22.0443294858924,8673071.50722622,0.0,1.0
2016-02-08,33.2,33.895,32.68,33.51,5823672,22.1242968238098,22.587440989248,21.7777716928344,22.3308791134297,8739075.95526039,0.0,1.0
2016-02-09,33.32,33.5,32.73,33.04,3205496,22.2042641617272,22.3242151686032,21.8110914169667,22.0176737065866,4810207.8925948,0.0,1.0
2016-02-10,33.63,33.8,32.86,33.18,2842267,22.4108464513471,22.5241335133967,21.8977226997105,22.1109689341569,4265141.8551955,0.0,1.0
2016-02-11,32.81,33.57,32.56,33.31,2849168,21.8644029755783,22.3708627823884,21.6978043549171,22.1976002169007,4275497.58319104,0.0,1.0
2016-02-12,32.88,33.11,32.5266,32.85,3537182,21.9110505893634,22.0643213203717,21.6755467791967,21.8910587548841,5307940.10472772,0.0,1.0
2016-02-16,33.46,33.47,32.79,33.09,3599636,22.2975593892974,22.3042233341239,21.8510750859254,22.0509934307188,5401659.36805675,0.0,1.0
2016-02-17,32.27,33.35,32.17,33.2,5985371,21.50454995495,22.2242559962065,21.4379105066856,22.1242968238098,8981723.52244649,0.0,1.0
2016-02-18,33.93,34.13,32.37,32.51,6542539,22.6107647961405,22.7440436926695,21.5711894032145,21.6644846307848,9817816.87932519,0.0,1.0
2016-02-19,32.97,33.82,32.8,33.82,5481604,21.9710260928015,22.5374614030496,21.8577390307518,22.5374614030496,8225764.3824479,0.0,1.0
2016-02-22,33.33,33.42,32.93,33.15,3128357,22.2109281065536,22.2709036099916,21.9443703134957,22.0909770996775,4694452.13229223,0.0,1.0
2016-02-23,33.04,33.59,32.93,33.32,3623982,22.0176737065866,22.3841906720413,21.9443703134957,22.2042641617272,5438193.28397899,0.0,1.0
2016-02-24,32.7,33.17,32.4,33.0,5005949,21.7910995824873,22.1043049893304,21.5911812376939,21.9910179272808,7511990.46566495,0.0,1.0
2016-02-25,33.95,33.99,32.78,32.93,4621287,22.6240926857934,22.6507484650992,21.8444111410989,21.9443703134957,6934761.79703416,0.0,1.0
2016-02-26,32.82,34.06,32.65,33.94,4848210,21.8710669204047,22.6973960788844,21.7577798583551,22.617428740967,7275285.32462904,0.0,1.0
2016-02-29,33.47,33.72,32.65,32.82,4294460,22.3042233341239,22.4708219547851,21.7577798583551,21.8710669204047,6444321.06183651,0.0,1.0
2016-03-01,33.45,33.79,33.27,33.58,3581381,22.290895444471,22.5174695685702,22.1709444375949,22.3775267272148,5374265.68387204,0.0,1.0
2016-03-02,33.71,33.74,32.565,33.3,2619305,22.4641580099587,22.484149844438,21.7011363273303,22.1909362720743,3930562.25436345,0.0,1.0
2016-03-03,33.98,34.13,33.34,33.66,2634222,22.6440845202728,22.7440436926695,22.2175920513801,22.4308382858264,3952946.8934751,0.0,1.0
2016-03-04,34.56,34.745,33.53,33.73,2739355,23.0305933202068,23.1538762994961,22.3442070030826,22.4774858996116,4110710.80469888,0.0,1.0
2016-03-07,35.11,35.14,34.34,34.43,2645857,23.3971102856615,23.4171021201408,22.8839865340249,22.943962037463,3970406.5218229,0.0,1.0
2016-03-08,35.56,35.77,34.71,35.12,3603107,23.6969878028517,23.8369306442071,23.1305524926035,23.4037742304879,5406867.99461412,0.0,1.0
2016-03-09,35.8,36.45,35.495,35.52,4088768,23.8569224786864,24.2900788924056,23.6536721614798,23.6703320235459,6135657.04171495,0.0,1.0
2016-03-10,35.97,36.23,35.6026,35.68,3787013,23.9702095407361,24.1434721062237,23.7253762078123,23.7769551407691,5682839.66723375,0.0,1.0
2016-03-11,35.7,36.36,35.69,36.08,3409584,23.790283030422,24.2301033889676,23.7836190855955,24.043512933827,5116464.93000302,0.0,1.0
2016-03-14,35.59,35.76,35.43,35.71,2420864,23.716979637331,23.8302666993806,23.6103565201078,23.7969469752484,3632779.1766699,0.0,1.0
2016-03-15,35.59,35.7,35.25,35.52,2849514,23.716979637331,23.790283030422,23.4904055132318,23.6703320235459,4276016.79517286,0.0,1.0
2016-03-16,35.9,36.16,35.22,35.42,3759102,23.9235619269509,24.0968244924386,23.4704136787524,23.6036925752814,5640956.06716369,0.0,1.0
2016-03-17,36.17,36.35,35.84,36.04,2665846,24.103488437265,24.2234394441411,23.8835782579922,24.0168571545212,4000402.2683673,0.0,1.0
2016-03-18,35.76,36.2,35.75,36.16,4883867,23.8302666993806,24.1234802717444,23.8236027545542,24.0968244924386,7328792.6703959,0.0,1.0
2016-03-21,35.85,36.07,35.41,35.73,3416819,23.8902422028187,24.0368489890006,23.5970286304549,23.8102748649013,5127321.8626284,0.0,1.0
2016-03-22,35.76,36.18,35.61,35.88,3058042,23.8302666993806,24.1101523820915,23.7303075269839,23.910234037298,4588936.55281006,0.0,1.0
2016-03-23,35.98,36.075,35.52,35.73,2830713,23.9768734855625,24.0401809614138,23.6703320235459,23.8102748649013,4247803.77647351,0.0,1.0
2016-03-24,36.16,36.25,35.78,35.85,2968587,24.0968244924386,24.1567999958766,23.8435945890335,23.8902422028187,4454699.24693537,0.0,1.0
2016-03-28,35.74,36.35,35.665,36.16,2097082,23.8169388097278,24.2234394441411,23.7669592235294,24.0968244924386,3146907.80703469,0.0,1.0
2016-03-29,36.34,36.38,35.64,35.83,4563872,24.2167754993147,24.2434312786205,23.7502993614633,23.8769143131658,6848604.12091995,0.0,1.0
2016-03-30,35.79,36.54,35.765,36.41,5504892,23.85025853386,24.3500543958436,23.8335986717939,24.2634231130998,8260710.65017146,0.0,1.0
2016-03-31,35.97,36.52,35.51,35.94,7360478,23.9702095407361,24.3367265061908,23.6636680787194,23.9502177062567,11045226.5012561,0.0,1.0
2016-04-01,36.03,36.29,35.66,35.98,6258367,24.0101932096948,24.1834557751824,23.7636272511162,23.9768734855625,9391384.77731834,0.0,1.0
2016-04-04,35.68,36.13,35.58,35.99,4869603,23.7769551407691,24.0768326579593,23.7103156925046,23.983537430389,7307387.93135393,0.0,1.0
2016-04-05,35.07,35.69,34.85,35.57,5229361,23.3704545063557,23.7836190855955,23.2238477201738,23.7036517476781,7847245.34219586,0.0,1.0
2016-04-06,34.59,35.085,34.55,35.03,5030394,23.0505851546861,23.3804504235954,23.0239293753804,23.3437987270499,7548672.94224096,0.0,1.0
2016-04-07,34.76,35.04,34.52,34.56,4113930,23.1638722167358,23.3504626718763,23.003937540901,23.0305933202068,6173415.45757116,0.0,1.0
2016-04-08,35.12,35.69,34.88,34.89,4890764,23.4037742304879,23.7836190855955,23.2438395546532,23.2505034994796,7339142.39594078,0.0,1.0
2016-04-11,35.36,35.81,35.29,35.33,3686213,23.5637089063227,23.8635864235129,23.5170612925376,23.5437170718434,5531577.91068389,0.0,1.0
2016-04-12,35.75,36.0,35.4,35.52,3634167,23.8236027545542,23.9902013752154,23.5903646856285,23.6703320235459,5453477.02396371,0.0,1.0
2016-04-13,35.65,35.8,35.495,35.78,2968283,23.7569633062897,23.8569224786864,23.6536721614798,23.8435945890335,4454243.06068546,0.0,1.0
2016-04-14,35.41,35.8,35.39,35.6,2719103,23.5970286304549,23.8569224786864,23.583700740802,23.7236435821575,4080320.39702381,0.0,1.0
2016-04-15,35.66,35.77,35.23,35.39,3247484,23.7636272511162,23.8369306442071,23.4770776235789,23.583700740802,4873215.6171386,0.0,1.0
2016-04-18,35.85,35.89,35.48,35.57,2505621,23.8902422028187,23.9168979821245,23.6436762442401,23.7036517476781,3759966.60424823,0.0,1.0
2016-04-19,35.5,36.03,35.34,35.95,4850273,23.657004133893,24.0101932096948,23.5503810166698,23.9568816510832,7278381.08855524,0.0,1.0
2016-04-20,34.76,35.7,34.74,35.51,4538814,23.1638722167358,23.790283030422,23.1505443270829,23.6636680787194,6811001.7687808,0.0,1.0
2016-04-21,33.91,34.84,33.575,34.73,6653215,22.5974369064876,23.2171837753474,22.3741947548016,23.1438803822564,9983898.68654654,0.0,1.0
2016-04-22,34.47,34.65,34.0,34.16,4620681,22.9706178167688,23.0905688236448,22.6574124099257,22.7640355271489,6933852.42575964,0.0,1.0
2016-04-25,34.45,34.53,34.08,34.31,4145243,22.9572899271159,23.0106014857275,22.7107239685373,22.8639946995456,6220404.14192479,0.0,1.0
2016-04-26,34.39,34.87,34.37,34.54,4329695,22.9173062581572,23.2371756098267,22.9039783685043,23.0172654305539,6497195.14905907,0.0,1.0
2016-04-27,36.05,36.315,34.67,34.86,11892335,24.0235210993477,24.2001156372486,23.1038967132977,23.2305116650003,17845788.5077321,0.0,1.0
2016-04-28,32.47,32.96,31.68,32.67,19366629,21.637828851479,21.964362147975,21.1113772101896,21.771107748008,29061808.7399752,0.0,1.0
2016-04-29,32.59,33.1,32.21,32.45,8462998,21.7177961893964,22.0576573755453,21.4645662859914,21.6245009618261,12699681.9757735,0.0,1.0
2016-05-02,33.05,33.24,32.62,32.68,6075168,22.024337651413,22.1509526031156,21.7377880238757,21.7777716928344,9116474.03785232,0.0,1.0
2016-05-03,33.56,34.02,33.14,33.14,8498726,22.3641988375619,22.6707402995786,22.0843131548511,22.0843131548511,12753295.8650395,0.0,1.0
2016-05-04,33.65,33.77,32.87,33.13,4849402,22.6640763547521,22.7448992124808,22.1387277795157,22.3138439712612,7200045.33808344,0.36,1.0
2016-05-05,33.51,33.9434,33.32,33.69,2972389,22.5697830207353,22.8616882418988,22.4418134959982,22.6910173073283,4413190.64957298,0.0,1.0
2016-05-06,33.09,33.44,32.955,33.44,4061565,22.2869030186849,22.5226363537269,22.1959773037402,22.5226363537269,6030321.29396014,0.0,1.0
2016-05-09,33.55,33.65,33.0701,33.19,3735411,22.5967239733115,22.6640763547521,22.2734998947782,22.3542554001255,5546071.15606742,0.0,1.0
2016-05-10,33.89,34.05,33.57,33.6,3728538,22.8257220702095,22.9334858805144,22.6101944495997,22.6304001640318,5535866.61711422,0.0,1.0
2016-05-11,33.95,34.17,33.75,34.02,3427844,22.8661334990738,23.0143087382431,22.7314287361927,22.9132801660822,5089417.66673031,0.0,1.0
2016-05-12,33.97,34.1899,33.75,33.92,4641085,22.8796039753619,23.0277118621498,22.7314287361927,22.8459277846417,6890751.15197689,0.0,1.0
2016-05-13,33.48,33.97,33.4,33.83,4770013,22.5495773063031,22.8796039753619,22.4956954011507,22.7853106413451,7082174.22751247,0.0,1.0
2016-05-16,33.35,33.62,33.305,33.55,3553405,22.4620192104304,22.6438706403199,22.4317106387821,22.5967239733115,5275841.66141977,0.0,1.0
2016-05-17,32.98,33.39,32.86,33.28,3978857,22.2128153991003,22.4889601630066,22.1319925413716,22.414872543422,5907522.36951085,0.0,1.0
2016-05-18,32.15,33.04,31.92,32.74,5244401,21.6537906331436,22.2532268279646,21.4988801558302,22.0511696836429,7786511.60928503,0.0,1.0
2016-05-19,32.35,32.365,31.83,31.96,3386279,21.7884953960247,21.7985982532408,21.4382630125337,21.5258211084065,5027704.926793,0.0,1.0
2016-05-20,32.29,32.46,32.1,32.46,2342745,21.7480839671604,21.8625830156093,21.6201144424233,21.8625830156093,3478340.26042144,0.0,1.0
2016-05-23,32.06,32.4,32.04,32.37,3186307,21.593173489847,21.822171586745,21.5797030135589,21.8019658723128,4730800.79998578,0.0,1.0
2016-05-24,32.09,32.36,31.94,32.12,2563285,21.6133792042792,21.7952306341688,21.5123506321184,21.6335849187114,3805782.28293493,0.0,1.0
2016-05-25,32.11,32.26,31.37,31.74,4992940,21.6268496805673,21.7278782527282,21.1284420579071,21.3776458692372,7413160.29694596,0.0,1.0
2016-05-26,32.35,32.49,32.07,32.2,3806932,21.7884953960247,21.8827887300415,21.5999087279911,21.6874668238638,5652260.42283165,0.0,1.0
2016-05-27,32.48,32.61,32.265,32.45,2556113,21.8760534918974,21.9636115877702,21.7312458718002,21.8558477774653,3795133.81016144,0.0,1.0
2016-05-31,32.81,32.86,32.418,32.52,3454903,22.0983163506513,22.1319925413716,21.8342950154043,21.9029944444737,5129592.93510427,0.0,1.0
2016-06-01,33.07,33.2,32.8,32.91,2949846,22.2734325423968,22.3609906382696,22.0915811125073,22.1656687320919,4379720.41508707,0.0,1.0
2016-06-02,33.31,33.38,32.9,32.97,2780256,22.4350782578542,22.4822249248626,22.1589334939478,22.2060801609562,4127925.30944609,0.0,1.0
2016-06-03,33.82,33.86,33.42,33.57,2509532,22.7785754032011,22.8055163557773,22.5091658774388,22.6101944495997,3725973.67208806,0.0,1.0
2016-06-06,33.78,33.94,33.53,33.74,3216597,22.7516344506249,22.8593982609298,22.5832534970234,22.7246934980486,4775773.22613038,0.0,1.0
2016-06-07,34.07,34.22,33.69,33.74,3686456,22.9469563568025,23.0479849289634,22.6910173073283,22.7246934980486,5473386.27254448,0.0,1.0
2016-06-08,34.13,34.21,33.88,34.04,2913690,22.9873677856669,23.0412496908193,22.8189868320654,22.9267506423703,4326038.57158476,0.0,1.0
2016-06-09,34.25,34.29,33.97,34.11,2242463,23.0681906433955,23.0951315959718,22.8796039753619,22.9738973093787,3329448.71738301,0.0,1.0
2016-06-10,33.7,34.35,33.58,34.24,2934914,22.6977525454724,23.1355430248361,22.6169296877437,23.0614554052515,4357550.44918442,0.0,1.0
2016-06-13,33.66,33.86,33.53,33.68,2504667,22.6708115928962,22.8055163557773,22.5832534970234,22.6842820691843,3718750.46795489,0.0,1.0
2016-06-14,33.75,33.79,33.47,33.72,2264416,22.7314287361927,22.7583696887689,22.5428420681591,22.7112230217605,3362042.96205626,0.0,1.0
2016-06-15,33.65,33.88,33.58,33.79,2157719,22.6640763547521,22.8189868320654,22.6169296877437,22.7583696887689,3203626.88571582,0.0,1.0
2016-06-16,33.99,34.07,33.6101,33.69,1999936,22.8930744516501,22.9469563568025,22.6372027545573,22.6910173073283,2969361.96942741,0.0,1.0
2016-06-17,34.29,34.29,33.86,33.98,3059078,23.0951315959718,23.0951315959718,22.8055163557773,22.886339213506,4541900.27816493,0.0,1.0
2016-06-20,33.74,34.38,33.7,34.3,4193759,22.7246934980486,23.1557487392683,22.6977525454724,23.1018668341158,6226593.49276374,0.0,1.0
2016-06-21,33.54,33.8701,33.22,33.74,4035439,22.5899887351675,22.8123189463028,22.3744611145577,22.7246934980486,5991531.27727296,0.0,1.0
2016-06-22,33.04,33.46,33.02,33.36,4095596,22.2532268279646,22.536106830015,22.2397563516765,22.4687544485745,6080848.08940839,0.0,1.0
2016-06-23,33.16,33.24,32.84,33.14,4121825,22.3340496856933,22.3879315908458,22.1185220650835,22.3205792094052,6119791.03313064,0.0,1.0
2016-06-24,32.88,33.45,32.68,32.75,4731959,22.1454630176597,22.529371591871,22.0107582547786,22.057904921787,7025674.36932471,0.0,1.0
2016-06-27,33.11,33.16,32.6,32.82,3152242,22.300373494973,22.3340496856933,21.9568763496261,22.1050515887954,4680223.52376867,0.0,1.0
2016-06-28,33.73,33.74,32.87,33.24,4650973,22.7179582599046,22.7246934980486,22.1387277795157,22.3879315908458,6905432.14734557,0.0,1.0
2016-06-29,34.19,34.245,33.8155,33.89,3770524,23.0277792145312,23.0648230243235,22.7755445460363,22.8257220702095,5598204.42774835,0.0,1.0
2016-06-30,34.91,34.92,33.94,34.21,4170027,23.5127163609033,23.5194515990474,22.8593982609298,23.0412496908193,6191357.91609606,0.0,1.0
2016-07-01,35.13,35.29,34.83,35.02,3250150,23.6608916000726,23.7686554103775,23.4588344557509,23.5868039804879,4825590.32135753,0.0,1.0
2016-07-05,35.18,35.23,35.0,35.08,2236698,23.6945677907929,23.7282439815131,23.5733335041998,23.6272154093523,3320889.25760341,0.0,1.0
2016-07-06,35.62,35.69,34.98,35.17,3982635,23.9909182691314,24.0380649361398,23.5598630279117,23.6878325526488,5913131.67376882,0.0,1.0
2016-07-07,35.33,35.58,35.13,35.52,3462559,23.7955963629537,23.9639773165551,23.6608916000726,23.9235658876908,5140960.01646983,0.0,1.0
2016-07-08,36.02,36.04,35.01,35.26,3732555,24.2603277948937,24.2737982711818,23.5800687423439,23.7484496959453,5541830.77148274,0.0,1.0
2016-07-11,36.11,36.15,35.61,35.88,3574869,24.3209449381902,24.3478858907664,23.9841830309873,24.1660344608769,5307709.87385846,0.0,1.0
2016-07-12,36.19,36.45,35.85,35.85,5632736,24.3748268433426,24.5499430350881,24.1458287464447,24.1458287464447,8363083.64978914,0.0,1.0
2016-07-13,36.44,36.49,36.2,36.46,3989282,24.543207796944,24.5768839876643,24.3815620814867,24.5566782732322,5923000.66408192,0.0,1.0
2016-07-14,35.85,36.4,35.825,36.23,3796199,24.1458287464447,24.5162668443678,24.1289906510845,24.4017677959188,5636324.8318838,0.0,1.0
2016-07-15,36.19,36.21,35.92,35.92,2759329,24.3748268433426,24.3882973196307,24.1929754134531,24.1929754134531,4096854.39620977,0.0,1.0
2016-07-18,36.29,36.33,36.11,36.15,1852147,24.4421792247832,24.4691201773594,24.3209449381902,24.3478858907664,2749935.42972829,0.0,1.0
2016-07-19,36.18,36.35,35.95,36.35,2521554,24.3680916051986,24.4825906536475,24.2131811278853,24.4825906536475,3743823.07806728,0.0,1.0
2016-07-20,35.98,36.25,35.95,36.18,2975943,24.2333868423174,24.415238272207,24.2131811278853,24.3680916051986,4418467.37464785,0.0,1.0
2016-07-21,35.96,36.01,35.74,35.88,3922435,24.2199163660293,24.2535925567496,24.0717411268601,24.1660344608769,5823751.01830809,0.0,1.0
2016-07-22,36.51,36.585,35.87,35.96,5033971,24.5903544639524,24.6408687500329,24.1592992227328,24.2199163660293,7474080.19186639,0.0,1.0
2016-07-25,36.6,36.6,36.26,36.51,3608449,24.650971607249,24.650971607249,24.421973510351,24.5903544639524,5357567.056755,0.0,1.0
2016-07-26,35.89,36.45,35.67,36.35,6262000,24.1727696990209,24.5499430350881,24.0245944598517,24.4825906536475,9297369.84211218,0.0,1.0
2016-07-27,35.2,35.98,34.84,35.88,3823834,23.708038267081,24.2333868423174,23.4655696938949,24.1660344608769,5677355.30387147,0.0,1.0
2016-07-28,35.37,35.51,35.13,35.23,5190792,23.8225373155299,23.9168306495467,23.6608916000726,23.7282439815131,7706916.79934162,0.0,1.0
2016-07-29,34.92,35.25,34.58,35.22,4983513,23.5194515990474,23.7417144578013,23.2904535021494,23.7215087433691,7399163.76141391,0.0,1.0
2016-08-01,34.31,34.9,34.23,34.77,4792917,23.1086020722599,23.5059811227593,23.0547201671074,23.4184230268865,7116180.44898543,0.0,1.0
2016-08-02,33.31,34.14,33.25,34.13,5901622,22.4350782578542,22.9941030238109,22.3946668289898,22.9873677856669,8762306.35617146,0.0,1.0
2016-08-03,33.06,33.28,32.765,32.94,4119664,22.5091658774388,22.6589546400836,22.3083127638924,22.4274629159962,6050694.7517105,0.36,1.0
2016-08-04,32.93,33.25,32.82,33.07,2405781,22.420654335876,22.6385288997229,22.3457599545536,22.515974457559,3533454.7842894,0.0,1.0
2016-08-05,32.43,32.95,32.37,32.91,2764660,22.0802253298651,22.4342714961164,22.0393738491438,22.4070371756355,4060552.93642005,0.0,1.0
2016-08-08,32.87,33.22,32.7,33.0,4739733,22.3798028551547,22.6181031593623,22.264056993111,22.4683143967175,6961411.80145007,0.0,1.0
2016-08-09,32.84,32.99,32.74,32.82,2403970,22.359377114794,22.4615058165973,22.2912913135919,22.3457599545536,3530794.90518389,0.0,1.0
2016-08-10,32.71,33.01,32.595,32.96,3072834,22.2708655732312,22.4751229768377,22.1925669018487,22.4410800762366,4513178.87980126,0.0,1.0
2016-08-11,32.88,32.89,32.67,32.73,2171444,22.3866114352749,22.3934200153951,22.2436312527503,22.2844827334716,3189275.82793967,0.0,1.0
2016-08-12,33.12,33.31,32.88,33.03,5532045,22.5500173581601,22.6793803804442,22.3866114352749,22.4887401370782,8125108.17574596,0.0,1.0
2016-08-15,32.89,33.35,32.88,33.07,3405926,22.3934200153951,22.7066147009251,22.3866114352749,22.515974457559,5002402.76219477,0.0,1.0
2016-08-16,32.42,32.87,32.41,32.85,2495441,22.0734167497449,22.3798028551547,22.0666081696247,22.3661856949142,3665141.56540514,0.0,1.0
2016-08-17,32.84,32.9,32.15,32.39,3839646,22.359377114794,22.4002285955153,21.889585086499,22.0529910093842,5639422.51130826,0.0,1.0
2016-08-18,33.12,33.12,32.715,32.83,4054228,22.5500173581601,22.5500173581601,22.2742698632913,22.3525685346738,5954586.60750919,0.0,1.0
2016-08-19,32.69,33.06,32.535,33.06,2638540,22.2572484129908,22.5091658774388,22.1517154211274,22.5091658774388,3875316.07679126,0.0,1.0
2016-08-22,32.63,32.795,32.51,32.7,1915184,22.2163969322695,22.328738504253,22.1346939708268,22.264056993111,2812897.79393657,0.0,1.0
2016-08-23,32.92,33.08,32.74,32.74,2843996,22.4138457557558,22.5227830376792,22.2912913135919,22.2912913135919,4177076.49727881,0.0,1.0
2016-08-24,33.0,33.07,32.64,32.83,2633697,22.4683143967175,22.515974457559,22.2232055123897,22.3525685346738,3868202.9931314,0.0,1.0
2016-08-25,32.93,33.25,32.876,32.99,2052542,22.420654335876,22.6385288997229,22.3838880032268,22.4615058165973,3014640.29762266,0.0,1.0
2016-08-26,32.32,33.3501,32.27,33.07,3756739,22.0053309485427,22.7066827867263,21.9712880479416,22.515974457559,5517654.09772403,0.0,1.0
2016-08-29,32.6,32.78,32.38,32.51,1840133,22.1959711919088,22.3185256340727,22.046182429264,22.1346939708268,2702667.76260134,0.0,1.0
2016-08-30,32.21,32.74,32.13,32.64,2511218,21.9304365672203,22.2912913135919,21.8759679262586,22.2232055123897,3688313.79767888,0.0,1.0
2016-08-31,32.73,32.75,32.12,32.19,4190408,22.2844827334716,22.2980998937121,21.8691593461384,21.9168194069799,6154598.94135194,0.0,1.0
2016-09-01,32.45,32.77,32.27,32.67,4637119,22.0938424901055,22.3117170539525,21.9712880479416,22.2436312527503,6810699.02699761,0.0,1.0
2016-09-02,32.82,33.0,32.49,32.49,2326925,22.3457599545536,22.4683143967175,22.1210768105864,22.1210768105864,3417636.21623607,0.0,1.0
2016-09-06,33.05,33.11,32.77,32.94,2766450,22.5023572973186,22.5432087780399,22.3117170539525,22.4274629159962,4063181.97209032,0.0,1.0
2016-09-07,33.13,33.275,32.83,33.03,2237858,22.5568259382803,22.6555503500235,22.3525685346738,22.4887401370782,3286820.39498206,0.0,1.0
2016-09-08,33.64,33.67,32.98,33.02,3108527,22.9040635244114,22.9244892647721,22.4546972364771,22.4819315569579,4565602.43856062,0.0,1.0
2016-09-09,32.64,33.35,32.63,33.28,5017764,22.2232055123897,22.7066147009251,22.2163969322695,22.6589546400836,7369765.66538481,0.0,1.0
2016-09-12,33.28,33.47,32.58,32.62,3339536,22.6589546400836,22.7883176623677,22.1823540316684,22.2095883521492,4904893.44479265,0.0,1.0
2016-09-13,32.7,33.19,32.46,33.1,3745248,22.264056993111,22.5976774190016,22.1006510702258,22.5364001979197,5500776.86370884,0.0,1.0
2016-09-14,32.62,33.011,32.46,32.83,3062361,22.2095883521492,22.4758038348497,22.1006510702258,22.3525685346738,4497796.81802762,0.0,1.0
2016-09-15,32.84,32.97,32.48,32.61,2120271,22.359377114794,22.4478886563569,22.1142682304662,22.202779772029,3114116.25120495,0.0,1.0
2016-09-16,32.99,33.03,32.46,32.63,3507056,22.4615058165973,22.4887401370782,22.1006510702258,22.2163969322695,5150935.93389043,0.0,1.0
2016-09-19,33.74,33.77,33.0,33.09,3757331,22.9721493256136,22.9925750659743,22.4683143967175,22.5295916177995,5518523.58885073,0.0,1.0
2016-09-20,33.74,33.97,33.61,33.82,2909424,22.9721493256136,23.1287466683786,22.8836377840508,23.0266179665753,4273172.89160003,0.0,1.0
2016-09-21,34.57,34.62,33.71,33.75,3175065,23.5372614755916,23.5713043761927,22.9517235852529,22.9789579057338,4663329.12874441,0.0,1.0
2016-09-22,34.84,34.955,34.59,34.79,3279141,23.7210931388375,23.79939181022,23.5508786358321,23.6870502382364,4816189.19378345,0.0,1.0
2016-09-23,34.49,34.87,34.42,34.62,4010237,23.4827928346299,23.7415188791982,23.4351327737884,23.5713043761927,5889975.48562583,0.0,1.0
2016-09-26,34.58,34.82,34.34,34.34,3341708,23.5440700557119,23.7074759785971,23.3806641328266,23.3806641328266,4908083.53723725,0.0,1.0
2016-09-27,33.67,34.83,33.56,34.7,5301436,22.9244892647721,23.7142845587173,22.8495948834497,23.6257730171545,7786404.66351845,0.0,1.0
2016-09-28,33.54,33.88,33.28,33.78,3954414,22.8359777232092,23.0674694472966,22.6589546400836,22.9993836460945,5807986.29108844,0.0,1.0
2016-09-29,33.17,33.63,33.07,33.54,2556258,22.5840602587612,22.8972549442912,22.515974457559,22.8359777232092,3754465.62258912,0.0,1.0
2016-09-30,33.08,33.5,32.9,33.36,3504010,22.5227830376792,22.8087434027284,22.4002285955153,22.7134232810453,5146462.16704594,0.0,1.0
2016-10-03,32.3,33.07,32.23,33.07,4786749,21.9917137883023,22.515974457559,21.9440537274608,22.515974457559,7030465.84674271,0.0,1.0
2016-10-04,31.63,32.42,31.41,32.38,4667063,21.5355389202477,22.0734167497449,21.3857501576029,22.046182429264,6854678.82817683,0.0,1.0
2016-10-05,31.39,31.86,31.21,31.64,12571528,21.3721329973625,21.6921362630127,21.2495785551986,21.5423475003679,18464243.3194993,0.0,1.0
2016-10-06,31.47,31.76,31.16,31.34,4321161,21.4266016383242,21.6240504618105,21.2155356545975,21.3380900967614,6346640.45028821,0.0,1.0
2016-10-07,31.32,31.95,31.32,31.68,3572729,21.324472936521,21.7534134840947,21.324472936521,21.5695818208488,5247392.16828942,0.0,1.0
2016-10-10,31.73,31.79,31.39,31.41,2389314,21.6036247214499,21.6444762021712,21.3721329973625,21.3857501576029,3509269.12485785,0.0,1.0
2016-10-11,31.22,31.77,31.15,31.73,2293543,21.2563871353188,21.6308590419308,21.2087270744773,21.6036247214499,3368606.90408789,0.0,1.0
2016-10-12,31.36,31.72,30.29,31.27,13766463,21.3517072570018,21.5968161413297,20.6231891841386,21.2904300359199,20219286.1902614,0.0,1.0
2016-10-13,31.56,31.83,31.26,31.79,4795829,21.4878788594062,21.6717105226521,21.2836214557997,21.6444762021712,7043801.96064557,0.0,1.0
2016-10-14,31.51,32.04,31.43,31.52,3228568,21.4538359588051,21.8146907051766,21.3993673178434,21.4606445389253,4741910.85805553,0.0,1.0
2016-10-17,32.23,32.41,31.72,31.73,6129438,21.9440537274608,22.0666081696247,21.5968161413297,21.6036247214499,9002520.19036864,0.0,1.0
2016-10-18,33.16,33.31,32.48,32.75,7351089,22.577251678641,22.6793803804442,22.1142682304662,22.2980998937121,10796801.7856934,0.0,1.0
2016-10-19,33.15,33.27,32.56,32.96,5856886,22.5704430985208,22.6521460599634,22.1687368714279,22.4410800762366,8602213.52556098,0.0,1.0
2016-10-20,32.85,33.42,32.79,33.2,4609083,22.3661856949142,22.7542747617666,22.3253342141929,22.6044859991219,6769521.57222,0.0,1.0
2016-10-21,33.19,33.36,32.63,32.7,4060791,22.5976774190016,22.7134232810453,22.2163969322695,22.264056993111,5964225.91538855,0.0,1.0
2016-10-24,33.34,33.49,33.02,33.35,2383290,22.6998061208049,22.8019348226082,22.4819315569579,22.7066147009251,3500421.46514961,0.0,1.0
2016-10-25,33.62,33.73,33.35,33.57,3997773,22.890446364171,22.9653407454934,22.7066147009251,22.8564034635699,5871669.17244462,0.0,1.0
2016-10-26,33.96,34.025,33.35,33.6,4233349,23.1219380882584,23.1661938590398,22.7066147009251,22.8768292039306,6217667.8914734,0.0,1.0
2016-10-27,33.9,34.03,33.46,33.89,3827417,23.0810866075371,23.1695981490999,22.7815090822475,23.0742780274169,5621461.35085471,0.0,1.0
2016-10-28,33.96,34.2119,33.67,33.95,4114560,23.1219380882584,23.2934462214867,22.9244892647721,23.1151295081382,6043198.32821267,0.0,1.0
2016-10-31,34.29,34.5,34.02,34.08,5212048,23.3466212322256,23.4896014147501,23.1627895689797,23.203641049701,7655117.37832579,0.0,1.0
2016-11-01,33.47,34.34,33.375,34.34,3963809,22.7883176623677,23.3806641328266,22.7236361512257,23.3806641328266,5821785.05651987,0.0,1.0
2016-11-02,33.36,33.45,32.82,33.37,4394957,22.7134232810453,22.7747005021273,22.3457599545536,22.7202318611655,6455027.21918422,0.0,1.0
2016-11-03,33.29,33.375,32.66,32.87,4561933,22.9108721045316,22.9693708768021,22.4772929688796,22.6218193474303,6628588.77117829,0.36,1.0
2016-11-04,33.57,34.22,33.13,33.28,5323987,23.1035739425992,23.550917495256,22.800756768493,22.9039898960292,7735869.95821708,0.0,1.0
2016-11-07,34.41,34.48,33.4695,33.89,7564726,23.6816794568019,23.7298549163187,23.0344077471499,23.3238046146764,10991712.9034206,0.0,1.0
2016-11-08,34.5,34.83,34.17,34.4,4316147,23.7436193333236,23.9707322139032,23.516506452744,23.6747972482994,6271456.31883563,0.0,1.0
2016-11-09,33.49,34.02,33.38,33.92,4126091,23.0485162745799,23.4132733252078,22.9728119810534,23.3444512401836,5995300.77961683,0.0,1.0
2016-11-10,31.85,33.37,31.79,33.36,7318764,21.9198340801842,22.9659297725509,21.8785408291697,22.9590475640485,10634324.7192153,0.0,1.0
2016-11-11,31.62,32.31,31.5,31.88,5239473,21.7615432846287,22.2364156712952,21.6789567825998,21.9404807056915,7613069.26136175,0.0,1.0
2016-11-14,31.84,31.935,31.08,31.46,6102790,21.9129518716818,21.9783328524547,21.3899040254984,21.6514279485901,8867487.80985146,0.0,1.0
2016-11-15,32.09,32.42,31.87,31.99,4640489,22.0850070842421,22.3121199648217,21.933598497189,22.016184999218,6742732.36327152,0.0,1.0
2016-11-16,31.87,32.24,31.58,32.12,3781829,21.933598497189,22.1882402117783,21.7340144506191,22.1056537097494,5495080.53799046,0.0,1.0
2016-11-17,31.96,32.15,31.72,31.72,2693212,21.9955383737108,22.1263003352566,21.8303653696529,21.8303653696529,3913296.14477077,0.0,1.0
2016-11-18,31.4,32.1,31.325,31.93,4396644,21.6101346975757,22.0918892927445,21.5585181338076,21.9748917482035,6388420.2265286,0.0,1.0
2016-11-21,31.91,31.99,31.51,31.63,3203305,21.9611273311987,22.016184999218,21.6858389911022,21.7684254931311,4654472.46894227,0.0,1.0
2016-11-22,31.9,32.1,31.81,31.94,2782320,21.9542451226963,22.0918892927445,21.8923052461746,21.9817739567059,4042772.02445207,0.0,1.0
2016-11-23,31.49,31.81,31.27,31.56,4596116,21.6720745740974,21.8923052461746,21.5206659870443,21.7202500336143,6678257.42040332,0.0,1.0
2016-11-25,32.14,32.17,31.59,31.59,2063216,22.1194181267542,22.1400647522614,21.7408966591215,21.7408966591215,2997898.13005043,0.0,1.0
2016-11-28,32.59,32.62,32.17,32.27,3943330,22.4291175093628,22.44976413487,22.1400647522614,22.2088868372856,5729745.03550367,0.0,1.0
2016-11-29,32.55,32.75,32.36,32.48,3151288,22.4015886753531,22.5392328454014,22.2708267138073,22.3534132158362,4578890.62630881,0.0,1.0
2016-11-30,31.29,32.2,31.29,32.2,5668526,21.5344304040491,22.1607113777687,21.5344304040491,22.1607113777687,8236492.68692287,0.0,1.0
2016-12-01,30.99,31.2,30.8339,31.14,3272351,21.3279641489767,21.4724905275274,21.2205328742541,21.4311972765129,4754797.82231656,0.0,1.0
2016-12-02,30.57,31.24,30.35,31.0,5280723,21.0389113918754,21.500019361537,20.8875028048223,21.3348463574791,7673006.41668847,0.0,1.0
2016-12-05,30.5,30.56,30.14,30.54,5709486,20.9907359323585,21.032029183373,20.7429764262717,21.0182647663682,8296008.46588488,0.0,1.0
2016-12-06,30.37,30.64,30.14,30.62,5763678,20.9012672218272,21.0870868513923,20.7429764262717,21.0733224343875,8374750.63125372,0.0,1.0
2016-12-07,30.06,30.5,29.89,30.41,7314272,20.6879187582524,20.9907359323585,20.5709212137113,20.9287960558368,10627797.7446279,0.0,1.0
2016-12-08,30.53,30.7,29.33,29.98,6336237,21.0113825578658,21.1283801024068,20.1855175375762,20.6328610902331,9206691.42438616,0.0,1.0
2016-12-09,30.73,31.1,30.58,30.6,3913199,21.149026727914,21.4036684425033,21.0457936003778,21.0595580173826,5685964.03120915,0.0,1.0
2016-12-12,31.06,31.14,30.54,30.57,4062048,21.3761396084936,21.4311972765129,21.0182647663682,21.0389113918754,5902244.89504497,0.0,1.0
2016-12-13,31.61,31.62,31.14,31.14,3646781,21.7546610761263,21.7615432846287,21.4311972765129,21.4311972765129,5298852.83004952,0.0,1.0
2016-12-14,31.29,32.3,31.2,31.74,8340545,21.5344304040491,22.2295334627928,21.4724905275274,21.8441297866577,12118994.9375642,0.0,1.0
2016-12-15,31.32,31.35,30.86,31.17,5667010,21.5550770295564,21.5757236550636,21.2384954384454,21.4518439020202,8234289.90565072,0.0,1.0
2016-12-16,31.78,31.975,31.25,31.3,10195786,21.8716586206673,22.0058616864644,21.5069015700395,21.5413126125515,14814700.8281219,0.0,1.0
2016-12-19,31.65,31.95,31.41,31.92,4557271,21.782189910136,21.9886561652083,21.6170169060781,21.9680095397011,6621814.78285989,0.0,1.0
2016-12-20,31.29,31.65,31.05,31.5,5217970,21.5344304040491,21.782189910136,21.3692573999912,21.6789567825998,7581824.93042864,0.0,1.0
2016-12-21,31.42,31.945,31.27,31.33,4233740,21.6238991145805,21.9852150609571,21.5206659870443,21.5619592380588,6151717.13922328,0.0,1.0
2016-12-22,31.22,31.5099,31.15,31.37,3144622,21.4862549445322,21.6857701690172,21.4380794850153,21.5894880720684,4569204.78200802,0.0,1.0
2016-12-23,31.27,31.42,31.13,31.33,2494779,21.5206659870443,21.6238991145805,21.4243150680105,21.5619592380588,3624968.64069932,0.0,1.0
2016-12-27,31.28,31.32,31.05,31.16,2110509,21.5275481955467,21.5550770295564,21.3692573999912,21.4449616935177,3066615.89700478,0.0,1.0
2016-12-28,30.84,31.39,30.82,31.31,2558086,21.2247310214405,21.6032524890732,21.2109666044357,21.5481948210539,3716955.10111797,0.0,1.0
2016-12-29,31.12,31.305,30.84,30.84,2927871,21.4174328595081,21.5447537168027,21.2247310214405,21.2247310214405,4254260.82190565,0.0,1.0
2016-12-30,30.97,31.29,30.89,31.17,2523604,21.3141997319719,21.5344304040491,21.2591420639526,21.4518439020202,3666851.99833066,0.0,1.0
2017-01-03,30.95,31.14,30.43,30.97,3757235,21.3004353149671,21.4311972765129,20.9425604728416,21.3141997319719,5459344.91621819,0.0,1.0
2017-01-04,30.97,31.2901,30.935,30.99,3242019,21.3141997319719,21.5344992261341,21.2901120022135,21.3279641489767,4710724.76061061,0.0,1.0
2017-01-05,30.85,31.05,30.57,30.94,3947581,21.231613229943,21.3692573999912,21.0389113918754,21.2935531064647,5735921.83180171,0.0,1.0
2017-01-06,31.13,31.24,30.71,30.71,3485064,21.4243150680105,21.500019361537,21.1352623109092,21.1352623109092,5063874.47979566,0.0,1.0
2017-01-09,31.01,31.23,30.93,31.21,4802751,21.3417285659816,21.4931371530346,21.2866708979623,21.4793727360298,6978502.61048665,0.0,1.0
2017-01-10,30.37,30.85,30.12,30.84,7195984,20.9012672218272,21.231613229943,20.7292120092668,21.2247310214405,10455922.684524,0.0,1.0
2017-01-11,30.73,30.94,30.33,30.33,5282990,21.149026727914,21.2935531064647,20.8737383878175,20.8737383878175,7676300.41744303,0.0,1.0
2017-01-12,30.68,30.91,30.56,30.73,4247187,21.1146156854019,21.2729064809574,21.032029183373,21.149026727914,6171255.92534884,0.0,1.0
2017-01-13,30.61,30.72,30.41,30.64,3889258,21.0664402258851,21.1421445194116,20.9287960558368,21.0870868513923,5651177.23276848,0.0,1.0
2017-01-17,31.15,31.36,30.7,30.86,4092617,21.4380794850153,21.582605863566,21.1283801024068,21.2384954384454,5946662.32295243,0.0,1.0
2017-01-18,30.76,31.23,30.66,31.08,3481522,21.1696733534212,21.4931371530346,21.1008512683971,21.3899040254984,5058727.87605828,0.0,1.0
2017-01-19,30.31,30.7292,30.24,30.64,4519371,20.8599739708127,21.1484761512338,20.8117985112958,21.0870868513923,6566745.25105667,0.0,1.0
2017-01-20,30.04,30.5188,29.91,30.35,4713591,20.6741543412475,21.0036744843431,20.5846856307162,20.8875028048223,6848951.17366411,0.0,1.0
2017-01-23,29.61,30.26,29.57,30.15,3935952,20.3782193756438,20.8255629283006,20.3506905416341,20.7498586347741,5719024.6395764,0.0,1.0
2017-01-24,29.58,29.85,29.51,29.67,3838089,20.3575727501366,20.5433923797017,20.3093972906197,20.4195126266583,5576827.55274635,0.0,1.0
2017-01-25,29.8,30.01,29.52,29.54,5785924,20.5089813371896,20.6535077157403,20.3162794991221,20.3300439161269,8407074.55749371,0.0,1.0
2017-01-26,29.82,29.925,29.67,29.78,5205162,20.5227457541945,20.5950089434698,20.4195126266583,20.4952169201848,7563214.62532742,0.0,1.0
2017-01-27,29.99,30.02,29.72,29.89,3355954,20.6397432987355,20.6603899242427,20.4539236691703,20.5709212137113,4876274.81617788,0.0,1.0
2017-01-30,29.82,30.14,29.61,30.14,4584486,20.5227457541945,20.7429764262717,20.3782193756438,20.7429764262717,6661358.77515605,0.0,1.0
2017-01-31,30.32,30.37,29.75,29.83,4810853,20.8668561793151,20.9012672218272,20.4745702946776,20.5296279626969,6990274.9943038,0.0,1.0
2017-02-01,29.84,30.32,29.71,30.09,4356998,20.5365101711993,20.8668561793151,20.4470414606679,20.7085653837596,6330813.71840537,0.0,1.0
2017-02-02,29.95,30.0,29.6241,29.9,5426521,20.6122144647258,20.6466255072379,20.3879232896322,20.5778034222138,7884854.11056303,0.0,1.0
2017-02-03,29.89,30.03,29.58,29.67,3374136,20.8186807197982,20.9161921049026,20.6027626527812,20.6654485432055,4844347.55484245,0.36,1.0
2017-02-06,29.88,30.15,29.81,29.98,4332651,20.8117156208622,20.999773292135,20.7629599283099,20.8813666102225,6220516.08999627,0.0,1.0
2017-02-07,29.99,30.04,29.77,29.92,2773886,20.8883317091585,20.9231572038387,20.7350995325658,20.8395760166063,3982550.751218,0.0,1.0
2017-02-08,30.04,30.07,29.83,30.03,4244157,20.9231572038387,20.9440525006468,20.776890126182,20.9161921049026,6093462.61837621,0.0,1.0
2017-02-09,29.88,30.09,29.65,30.06,4045987,20.8117156208622,20.9579826985188,20.6515183453334,20.9370874017107,5808944.04682393,0.0,1.0
2017-02-10,30.45,30.52,29.81,29.86,3805535,21.208726260216,21.2574819527682,20.7629599283099,20.7977854229901,5463719.94848972,0.0,1.0
2017-02-13,30.53,30.72,30.39,30.52,5645170,21.2644470517042,21.3967839314888,21.1669356665998,21.2574819527682,8104938.71206435,0.0,1.0
2017-02-14,30.36,30.6399,30.16,30.54,2566774,21.1460403697917,21.3409934890112,21.0067383910711,21.2714121506402,3685193.88392559,0.0,1.0
2017-02-15,30.4,30.46,30.11,30.13,2828697,21.1739007655358,21.215691359152,20.9719128963909,20.985843094263,4061244.53647991,0.0,1.0
2017-02-16,30.62,30.635,30.27,30.38,3805720,21.3271329421285,21.3375805905325,21.0833544793674,21.1599705676637,5463985.55850001,0.0,1.0
2017-02-17,31.01,31.04,30.55,30.66,4410407,21.5987718006337,21.6196670974418,21.2783772495763,21.3549933378726,6332152.69518183,0.0,1.0
2017-02-21,31.33,31.35,30.84,30.92,5193542,21.8216549665867,21.8355851644588,21.4803651187212,21.5360859102094,7456522.9405903,0.0,1.0
2017-02-22,30.79,31.02,30.35,30.81,6792905,21.445539624041,21.6057368995698,21.1390752708557,21.4594698219131,9752776.03719207,0.0,1.0
2017-02-23,31.39,31.615,30.96,30.97,5776154,21.8634455602029,22.0201602862636,21.5639463059536,21.5709114048896,8292996.34226168,0.0,1.0
2017-02-24,32.32,32.345,31.4901,31.56,6126550,22.5111997612539,22.5286125085939,21.9331662005526,21.9818522421155,8796070.31611054,0.0,1.0
2017-02-27,31.81,32.35,31.76,32.35,4398167,22.1559797155163,22.532095058062,22.1211542208361,22.532095058062,6314579.36260977,0.0,1.0
2017-02-28,32.43,32.54,31.77,31.81,5503093,22.5878158495502,22.6644319378466,22.1281193197721,22.1559797155163,7900954.53135872,0.0,1.0
2017-03-01,31.56,32.09,31.39,32.09,7326094,21.9818522421155,22.3510024857251,21.8634455602029,22.3510024857251,10518291.3656847,0.0,1.0
2017-03-02,31.64,32.0,31.4,31.45,3980128,22.0375730336037,22.2883165953009,21.870410659139,21.9052361538191,5714388.31889407,0.0,1.0
2017-03-03,31.74,31.75,31.325,31.68,3630050,22.107224022964,22.1141891219001,21.8181724171187,22.0654334293478,5211770.90711692,0.0,1.0
2017-03-06,31.32,31.92,31.16,31.92,4357946,21.8146898676507,22.2325958038126,21.7032482846742,22.2325958038126,6256832.87491537,0.0,1.0
2017-03-07,31.18,31.42,31.03,31.22,4515697,21.7171784825463,21.884340857011,21.6127019985058,21.7450388782904,6483320.68427572,0.0,1.0
2017-03-08,31.11,31.16,30.47,30.92,4202244,21.668422789994,21.7032482846742,21.222656458088,21.5360859102094,6033286.87588508,0.0,1.0
2017-03-09,31.1,32.53,31.04,31.05,4161139,21.661457691058,22.6574668389105,21.6196670974418,21.6266321963779,5974271.20306044,0.0,1.0
2017-03-10,31.26,31.555,30.9,31.21,3846881,21.7728992740345,21.9783696926474,21.5221557123374,21.7380737793544,5523081.63219262,0.0,1.0
2017-03-13,31.1,31.45,30.93,31.23,2735097,21.661457691058,21.9052361538191,21.5430510091455,21.7520039772264,3926860.22857612,0.0,1.0
2017-03-14,31.0,31.08,30.78,31.04,3435103,21.5918067016977,21.647527493186,21.438574525105,21.6196670974418,4931879.69266264,0.0,1.0
2017-03-15,31.59,31.71,31.02,31.09,3906392,22.0027475389236,22.0863287261559,21.6057368995698,21.654492592122,5608523.34744541,0.0,1.0
2017-03-16,31.13,31.58,31.0,31.47,3865452,21.6823529878661,21.9957824399875,21.5918067016977,21.9191663516912,5549744.57003537,0.0,1.0
2017-03-17,31.36,31.48,31.19,31.22,8680742,21.8425502633948,21.9261314506272,21.7241435814823,21.7450388782904,12463199.8478776,0.0,1.0
2017-03-20,30.96,31.42,30.87,31.2,3960540,21.5639463059536,21.884340857011,21.5012604155293,21.7311086804183,5686265.24385967,0.0,1.0
2017-03-21,31.36,31.5,30.81,30.93,4362927,21.8425502633948,21.9400616484993,21.4594698219131,21.5430510091455,6263984.24497594,0.0,1.0
2017-03-22,31.41,31.81,31.36,31.5,4159376,21.877375758075,22.1559797155163,21.8425502633948,21.9400616484993,5971740.01144896,0.0,1.0
2017-03-23,31.2,31.5,31.11,31.39,3360393,21.7311086804183,21.9400616484993,21.668422789994,21.8634455602029,4824616.32040312,0.0,1.0
2017-03-24,31.34,31.53,31.24,31.4,3171033,21.8286200655228,21.9609569453074,21.7589690761625,21.870410659139,4552746.52825929,0.0,1.0
2017-03-27,31.39,31.59,31.07,31.5,2457592,21.8634455602029,22.0027475389236,21.6405623942499,21.9400616484993,3528438.03450731,0.0,1.0
2017-03-28,31.61,31.64,31.245,31.3,2877630,22.0166777367956,22.0375730336037,21.7624516256305,21.8007596697786,4131499.10206384,0.0,1.0
2017-03-29,31.57,31.85,31.4,31.54,3458666,21.9888173410515,22.1838401112604,21.870410659139,21.9679220442434,4965709.79359359,0.0,1.0
2017-03-30,31.37,31.5,31.23,31.49,3646657,21.8495153623309,21.9400616484993,21.7520039772264,21.9330965495632,5235614.07166133,0.0,1.0
2017-03-31,31.82,31.93,31.38,31.42,5805913,22.1629448144523,22.2395609027486,21.8564804612669,21.884340857011,8335722.22494231,0.0,1.0
2017-04-03,31.46,31.74,31.23,31.72,3753564,21.9122012527551,22.107224022964,21.7520039772264,22.093293825092,5389103.63581808,0.0,1.0
2017-04-04,31.73,31.82,31.185,31.49,3992494,22.100258924028,22.1629448144523,21.7206610320143,21.9330965495632,5732142.55341905,0.0,1.0
2017-04-05,31.78,31.86,31.55,31.63,2590521,22.1350844187082,22.1908052101964,21.9748871431794,22.0306079346677,3719288.15913703,0.0,1.0
2017-04-06,31.76,31.82,31.6,31.66,3060694,22.1211542208361,22.1629448144523,22.0097126378596,22.0515032314758,4394329.53947942,0.0,1.0
2017-04-07,31.32,31.94,31.3,31.89,5747132,21.8146898676507,22.2465260016847,21.8007596697786,22.2117005070045,8251328.59243279,0.0,1.0
2017-04-10,31.6,31.62,31.2,31.32,3235327,22.0097126378596,22.0236428357317,21.7311086804183,21.8146898676507,4645055.33907517,0.0,1.0
2017-04-11,31.44,31.65,31.33,31.52,2588282,21.8982710548831,22.0445381325397,21.8216549665867,21.9539918463713,3716073.56014776,0.0,1.0
2017-04-12,31.61,31.64,31.26,31.4,2718663,22.0166777367956,22.0375730336037,21.7728992740345,21.870410659139,3903265.44528455,0.0,1.0
2017-04-13,31.27,31.72,31.26,31.61,3432165,21.7798643729706,22.093293825092,21.7728992740345,22.0166777367956,4927661.51855343,0.0,1.0
2017-04-17,31.43,31.47,31.06,31.3,3007135,21.8913059559471,21.9191663516912,21.6335972953139,21.8007596697786,4317433.2879087,0.0,1.0
2017-04-18,31.47,31.57,31.22,31.45,2988740,21.9191663516912,21.9888173410515,21.7450388782904,21.9052361538191,4291023.03850817,0.0,1.0
2017-04-19,30.85,31.48,30.775,31.45,4920378,21.4873302176572,21.9261314506272,21.435091975637,21.9052361538191,7064333.24951946,0.0,1.0
2017-04-20,30.66,30.86,30.57,30.79,4598948,21.3549933378726,21.4942953165933,21.2923074474483,21.445539624041,6602846.62463149,0.0,1.0
2017-04-21,30.61,30.83,30.56,30.64,4208211,21.3201678431925,21.4734000197852,21.2853423485123,21.3410631400006,6041853.87551393,0.0,1.0
2017-04-24,30.71,30.75,30.16,30.6,5218400,21.3898188325528,21.4176792282969,21.0067383910711,21.3132027442564,7492212.31159319,0.0,1.0
2017-04-25,30.61,30.825,30.46,30.59,3806194,21.3201678431925,21.4699174703171,21.215691359152,21.3062376453204,5464666.09441824,0.0,1.0
2017-04-26,30.52,31.15,30.48,30.6,5781349,21.2574819527682,21.6962831857382,21.2296215570241,21.3132027442564,8300454.95849628,0.0,1.0
2017-04-27,30.52,30.74,30.435,30.52,4538599,21.2574819527682,21.4107141293609,21.1982786118119,21.2574819527682,6516201.76781859,0.0,1.0
2017-04-28,29.94,30.9,29.33,30.68,9601243,20.8535062144784,21.5221557123374,20.4286351793804,21.3689235357447,13784790.5509731,0.0,1.0
2017-05-01,29.46,30.0201,29.41,29.98,6310537,20.5191814655488,20.909296656956,20.4843559708687,20.8813666102225,9060225.93211799,0.0,1.0
2017-05-02,29.03,29.72,28.97,29.53,7198926,20.2196822112995,20.7002740378857,20.1778916176833,20.5679371581011,10335712.4803481,0.0,1.0
2017-05-03,28.95,29.075,28.21,28.68,8961140,20.4147049815084,20.5028513760745,19.8928783256771,20.2243087692456,12707751.7522289,0.36,1.0
2017-05-04,28.87,29.07,28.7843,28.89,4798863,20.3582912889861,20.4993255202918,20.2978581208716,20.3723947121166,6805245.72732449,0.0,1.0
2017-05-05,28.83,29.1,28.79,28.91,4276184,20.3300844427249,20.5204806549877,20.3018775964638,20.3864981352472,6064037.02194737,0.0,1.0
2017-05-08,29.06,29.12,28.7,28.88,4649749,20.4922738087265,20.5345840781183,20.2384121923762,20.3653430005514,6593787.84420006,0.0,1.0
2017-05-09,28.76,29.2,28.745,28.94,6628822,20.2807224617679,20.5909977706406,20.27014489442,20.4076532699431,9400302.23673704,0.0,1.0
2017-05-10,28.85,29.0,28.65,28.83,3227653,20.3441878658555,20.4499635393348,20.2031536345497,20.3300844427249,4577119.99436869,0.0,1.0
2017-05-11,28.81,28.87,28.605,28.85,4798122,20.3159810195943,20.3582912889861,20.1714209325059,20.3441878658555,6804194.91860504,0.0,1.0
2017-05-12,28.72,28.9111,28.57,28.86,2562073,20.2525156155067,20.3872738235194,20.1467399420274,20.3512395774208,3633264.03282267,0.0,1.0
2017-05-15,28.93,29.06,28.69,28.69,4359891,20.4006015583778,20.4922738087265,20.2313604808109,20.2313604808109,6182741.53676621,0.0,1.0
2017-05-16,28.69,28.955,28.59,28.87,3270672,20.2313604808109,20.418230837291,20.160843365158,20.3582912889861,4638125.04201096,0.0,1.0
2017-05-17,28.59,28.89,28.4701,28.71,2706533,20.160843365158,20.3723947121166,20.0762933434902,20.2454639039415,3838122.09977921,0.0,1.0
2017-05-18,28.16,28.83,28.14,28.43,4940490,19.8576197678506,20.3300844427249,19.8435163447201,20.0480159801134,7006086.32990553,0.0,1.0
2017-05-19,28.24,28.25,27.93,28.15,4895911,19.9140334603729,19.9210851719382,19.695430401849,19.8505680562853,6942869.05338016,0.0,1.0
2017-05-22,28.44,28.5399,28.18,28.18,3050680,20.0550676916787,20.1255142902159,19.8717231909812,19.8717231909812,4326155.39044025,0.0,1.0
2017-05-23,28.5,28.65,28.38,28.44,3217664,20.0973779610704,20.2031536345497,20.012757422287,20.0550676916787,4562954.63903968,0.0,1.0
2017-05-24,28.67,28.69,28.41,28.55,2678670,20.2172570576803,20.2313604808109,20.0339125569828,20.1326365188969,3798609.70659348,0.0,1.0
2017-05-25,28.86,28.97,28.58,28.62,3511089,20.3512395774208,20.4288084046389,20.1537916535927,20.1819984998539,4979059.29290043,0.0,1.0
2017-05-26,28.92,28.97,28.65,28.89,2474441,20.3935498468125,20.4288084046389,20.2031536345497,20.3723947121166,3508993.49341012,0.0,1.0
2017-05-30,29.19,29.42,28.785,28.87,3148539,20.5839460590753,20.7461354250769,20.2983517406811,20.3582912889861,4464928.79189602,0.0,1.0
2017-05-31,29.24,29.38,29.045,29.13,3257618,20.6192046169017,20.7179285788157,20.4816962413786,20.5416357896836,4619613.22416485,0.0,1.0
2017-06-01,29.39,29.4,29.06,29.23,2936155,20.724980290381,20.7320320019463,20.4922738087265,20.6121529053364,4163748.01041674,0.0,1.0
2017-06-02,29.45,29.63,29.33,29.59,2792901,20.7672905597728,20.8942213679479,20.6826700209893,20.8660145216868,3960600.16655826,0.0,1.0
2017-06-05,29.11,29.4499,29.05,29.34,2830193,20.527532366553,20.7672200426571,20.4852220971613,20.6897217325546,4013483.78162779,0.0,1.0
2017-06-06,29.06,29.24,28.95,29.17,4206606,20.4922738087265,20.6192046169017,20.4147049815084,20.5698426359447,5965368.77757036,0.0,1.0
2017-06-07,29.14,29.28,29.075,29.08,2804987,20.5486875012488,20.6474114631629,20.5028513760745,20.5063772318571,3977739.26802053,0.0,1.0
2017-06-08,28.87,29.11,28.66,29.09,3629123,20.3582912889861,20.527532366553,20.210205346115,20.5134289434224,5146442.76981548,0.0,1.0
2017-06-09,29.11,29.11,28.69,28.85,2891586,20.527532366553,20.527532366553,20.2313604808109,20.3441878658555,4100544.91484573,0.0,1.0
2017-06-12,29.51,29.6305,29.11,29.14,4892939,20.8096008291645,20.8945739535262,20.527532366553,20.5486875012488,6938654.47373876,0.0,1.0
2017-06-13,29.37,29.44,29.03,29.4,3483602,20.7108768672505,20.7602388482075,20.4711186740307,20.7320320019463,4940080.10359934,0.0,1.0
2017-06-14,29.59,29.81,29.425,29.6,3415150,20.8660145216868,21.0211521761231,20.7496612808595,20.8730662332521,4843008.63468539,0.0,1.0
2017-06-15,29.79,29.81,29.44,29.51,3827924,21.0070487529926,21.0211521761231,20.7602388482075,20.8096008291645,5428361.56096201,0.0,1.0
2017-06-16,29.93,30.3,29.82,29.85,12158089,21.1057727149066,21.3666860428222,21.0282038876884,21.0493590223843,17241330.5442729,0.0,1.0
2017-06-19,29.87,30.14,29.65,30.0,3574133,21.0634624455149,21.2538586577776,20.9083247910785,21.1551346958636,5068461.7016863,0.0,1.0
2017-06-20,29.87,30.0,29.83,29.85,2882855,21.0634624455149,21.1551346958636,21.0352555992537,21.0493590223843,4088163.52357757,0.0,1.0
2017-06-21,29.43,29.825,29.12,29.82,5344255,20.7531871366422,21.0317297434711,20.5345840781183,21.0282038876884,7578663.63438226,0.0,1.0
2017-06-22,29.18,29.68,29.15,29.38,2939905,20.57689434751,20.9294799257744,20.5557392128141,20.7179285788157,4169065.86830879,0.0,1.0
2017-06-23,28.91,29.32,28.79,29.15,4697194,20.3864981352472,20.675618309424,20.3018775964638,20.5557392128141,6661069.3822504,0.0,1.0
2017-06-26,30.09,30.21,28.98,29.01,6631580,21.2186000999512,21.3032206387346,20.4358601162042,20.4570152509001,9404213.34395472,0.0,1.0
2017-06-27,29.72,30.13,29.59,30.02,4889595,20.9576867720355,21.2468069462123,20.8660145216868,21.1692381189942,6933912.36259449,0.0,1.0
2017-06-28,29.1,30.09,29.07,29.82,4798603,20.5204806549877,21.2186000999512,20.4993255202918,21.0282038876884,6804877.02251065,0.0,1.0
2017-06-29,28.82,29.06,28.72,28.9,4169960,20.3230327311596,20.4922738087265,20.2525156155067,20.3794464236819,5913401.25215371,0.0,1.0
2017-06-30,29.16,29.43,28.83,28.87,5079439,20.5627909243794,20.7531871366422,20.3300844427249,20.3582912889861,7203129.2729039,0.0,1.0
2017-07-03,29.06,29.44,29.04,29.24,1929111,20.4922738087265,20.7602388482075,20.478170385596,20.6192046169017,2735663.5082695,0.0,1.0
2017-07-05,29.21,29.36,28.93,29.1,4756286,20.5980494822059,20.7038251556852,20.4006015583778,20.5204806549877,6744867.47786575,0.0,1.0
2017-07-06,29.31,29.43,29.14,29.18,4928043,20.6685665978587,20.7531871366422,20.5486875012488,20.57689434751,6988435.29599021,0.0,1.0
2017-07-07,29.25,29.43,29.11,29.31,3092151,20.626256328467,20.7531871366422,20.527532366553,20.6685665978587,4384965.2263447,0.0,1.0
2017-07-10,29.31,29.63,29.22,29.24,3804983,20.6685665978587,20.8942213679479,20.6051011937711,20.6192046169017,5395829.03352156,0.0,1.0
2017-07-11,29.28,29.375,29.12,29.35,4665369,20.6474114631629,20.7144027230331,20.5345840781183,20.6967734441199,6615938.49493976,0.0,1.0
2017-07-12,29.73,29.86,29.5,29.53,3705856,20.9647384836008,21.0564107339496,20.8025491175992,20.8237042522951,5255257.48705055,0.0,1.0
2017-07-13,29.66,29.83,29.3799,29.73,5489853,20.9153765026438,21.0352555992537,20.7178580617001,20.9647384836008,7785135.49394713,0.0,1.0
2017-07-14,30.2,30.665,29.86,29.91,7547934,21.2961689271694,21.6240735149552,21.0564107339496,21.091669291776,10703690.7708403,0.0,1.0
2017-07-17,30.24,30.47,30.03,30.21,5113569,21.3243757734305,21.4865651394321,21.1762898305595,21.3032206387346,7251528.87019884,0.0,1.0
2017-07-18,30.45,30.47,30.18,30.32,3770246,21.4724617163015,21.4865651394321,21.2820655040388,21.3807894659528,5346568.65229583,0.0,1.0
2017-07-19,30.83,30.96,30.38,30.54,6581234,21.7404267557825,21.8320990061312,21.4230997353445,21.5359271203891,9332817.91103907,0.0,1.0
2017-07-20,31.23,31.38,30.7,30.9,6987750,22.022495218394,22.1282708918733,21.6487545054337,21.7897887367395,9909296.39606544,0.0,1.0
2017-07-21,31.74,31.835,31.08,31.16,7300767,22.3821325082237,22.4491237680939,21.9167195449147,21.973133237437,10353184.3757452,0.0,1.0
2017-07-24,31.25,31.75,31.24,31.74,5325081,22.0365986415246,22.389184219789,22.0295469299593,22.3821325082237,7551473.0724563,0.0,1.0
2017-07-25,30.87,31.36,30.85,31.25,4520816,21.7686336020436,22.1141674687427,21.7545301789131,22.0365986415246,6410948.54510752,0.0,1.0
2017-07-26,31.1,31.1,30.655,30.86,5624345,21.9308229680453,21.9308229680453,21.61702180339,21.7615818904784,7975857.98557884,0.0,1.0
2017-07-27,31.25,31.41,30.8,31.05,5654732,22.0365986415246,22.1494260265692,21.7192716210866,21.8955644102188,8018949.65164979,0.0,1.0
2017-07-28,32.15,32.35,31.06,31.13,9889256,22.6712526824005,22.8122869137062,21.9026161217841,21.9519781027411,14023908.817655,0.0,1.0
2017-07-31,31.91,32.14,31.685,32.1,5072068,22.5020116048336,22.6642009708352,22.3433480946146,22.6359941245741,7192676.49143126,0.0,1.0
2017-08-01,31.93,32.09,31.8061,32.01,3991181,22.5161150279642,22.6289424130088,22.4287443216702,22.5725287204865,5659875.56786444,0.0,1.0
2017-08-02,32.21,32.3,31.62,31.8,4887467,22.7135629517922,22.7770283558798,22.2975119694402,22.4244427776154,6930894.65550267,0.0,1.0
2017-08-03,32.06,32.07,31.68,31.93,5394866,22.8616488946633,22.868779789515,22.5906748902973,22.7689472615907,7565482.47053058,0.36,1.0
2017-08-04,32.07,32.18,31.78,31.83,3875857,22.868779789515,22.9472196328841,22.6619838388147,22.6976383130733,5435302.41377326,0.0,1.0
2017-08-07,31.79,32.07,31.76,32.0,3148204,22.6691147336664,22.868779789515,22.6477220491112,22.8188635255528,4414879.28998687,0.0,1.0
2017-08-08,31.95,32.06,31.69,31.72,3422188,22.7832090512942,22.8616488946633,22.5978057851491,22.6191984697043,4799100.35297635,0.0,1.0
2017-08-09,31.61,32.02,31.57,32.02,2990293,22.5407586263352,22.8331253152563,22.5122350469282,22.8331253152563,4193433.02933758,0.0,1.0
2017-08-10,32.04,32.18,31.59,31.64,4161890,22.8473871049598,22.9472196328841,22.5264968366317,22.5621513108904,5836420.37434786,0.0,1.0
2017-08-11,32.17,32.25,31.79,31.91,3878841,22.9400887380323,22.9971358968462,22.6691147336664,22.7546854718872,5439487.02182323,0.0,1.0
2017-08-14,32.48,32.58,32.22,32.51,3463907,23.1611464784361,23.2324554269535,22.975743212291,23.1825391629913,4857604.93180892,0.0,1.0
2017-08-15,32.7,32.75,32.2618,32.29,2878433,23.3180261651743,23.353680639433,23.0055503527713,23.0256594762532,4036566.32140572,0.0,1.0
2017-08-16,32.69,32.88,32.54,32.7,3777586,23.3108952703226,23.4463822725056,23.2039318475465,23.3180261651743,5297492.22018151,0.0,1.0
2017-08-17,32.65,33.0,32.64,32.68,3926608,23.2823716909156,23.5319530107264,23.2752407960639,23.3037643754708,5506473.00463908,0.0,1.0
2017-08-18,32.83,33.075,32.49,32.63,3299278,23.4107277982469,23.5854347221144,23.1682773732879,23.2681099012122,4626737.69365304,0.0,1.0
2017-08-21,32.92,33.025,32.75,32.87,2807890,23.4749058519125,23.5497802478557,23.353680639433,23.4392513776538,3937640.44819244,0.0,1.0
2017-08-22,32.9,33.02,32.725,32.9,2500317,23.460644062209,23.5462148004298,23.3358534023037,23.460644062209,3506315.90001858,0.0,1.0
2017-08-23,32.93,33.02,32.71,32.9,2463745,23.4820367467642,23.5462148004298,23.3251570600261,23.460644062209,3455029.2091328,0.0,1.0
2017-08-24,32.67,32.98,32.64,32.89,2756707,23.2966334806191,23.5176912210229,23.2752407960639,23.4535131673573,3865864.04275639,0.0,1.0
2017-08-25,32.69,32.92,32.56,32.75,3773784,23.3108952703226,23.4749058519125,23.21819363725,23.353680639433,5292160.49102402,0.0,1.0
2017-08-28,32.8,32.89,32.62,32.77,2276636,23.3893351136917,23.4535131673573,23.2609790063604,23.3679424291365,3192637.17574799,0.0,1.0
2017-08-29,32.66,32.98,32.61,32.91,2366182,23.2895025857674,23.5176912210229,23.2538481115087,23.4677749570608,3318211.87830893,0.0,1.0
2017-08-30,32.6,32.82,32.54,32.68,3458136,23.246717216657,23.4035969033951,23.2039318475465,23.3037643754708,4849511.9783718,0.0,1.0
2017-08-31,32.58,32.73,32.51,32.63,3811284,23.2324554269535,23.3394188497295,23.1825391629913,23.2681099012122,5344748.56135698,0.0,1.0
2017-09-01,32.42,32.74,32.4,32.65,2581914,23.1183611093257,23.3465497445813,23.1040993196223,23.2823716909156,3620743.33401748,0.0,1.0
2017-09-05,32.52,32.66,32.23,32.66,3226806,23.1896700578431,23.2895025857674,22.9828741071428,23.2895025857674,4525106.69010183,0.0,1.0
2017-09-06,32.3,32.66,32.25,32.6,2376581,23.0327903711049,23.2895025857674,22.9971358968462,23.246717216657,3332794.9007994,0.0,1.0
2017-09-07,32.12,32.57,32.06,32.36,4803422,22.9044342637737,23.2253245321018,22.8616488946633,23.0755757402153,6736071.83933038,0.0,1.0
2017-09-08,32.21,32.22,31.75,32.14,4646892,22.9686123174393,22.975743212291,22.6405911542595,22.9186960534771,6516562.2220179,0.0,1.0
2017-09-11,32.51,32.58,32.15,32.17,3321235,23.1825391629913,23.2324554269535,22.9258269483289,22.9400887380323,4657529.06059441,0.0,1.0
2017-09-12,31.76,32.53,31.56,32.51,3335977,22.6477220491112,23.1968009526948,22.5051041520765,23.1825391629913,4678202.4828037,0.0,1.0
2017-09-13,31.48,31.72,31.22,31.66,5535749,22.4480569932626,22.6191984697043,22.2626537271175,22.5764131005938,7763049.54020309,0.0,1.0
2017-09-14,31.64,31.64,31.1393,31.41,3859054,22.5621513108904,22.5621513108904,22.205107405664,22.3981407293005,5411738.75121846,0.0,1.0
2017-09-15,31.62,31.645,31.27,31.3,5429609,22.5478895211869,22.5657167583162,22.2983082013762,22.3197008859314,7614204.26593268,0.0,1.0
2017-09-18,31.25,31.7006,30.85,31.62,4440106,22.2840464116727,22.6053645336919,21.9988106176033,22.5478895211869,6226576.176368,0.0,1.0
2017-09-19,31.37,31.41,31.16,31.29,3935927,22.3696171498935,22.3981407293005,22.2198683580071,22.3125699910796,5519541.49070396,0.0,1.0
2017-09-20,31.19,31.47,30.93,31.42,3550377,22.2412610425623,22.4409260984109,22.0558577764172,22.4052716241522,4978866.010254,0.0,1.0
2017-09-21,31.15,31.43,31.1,31.24,2445798,22.2127374631553,22.4124025190039,22.1770829888967,22.276915516821,3429861.25984572,0.0,1.0
2017-09-22,30.89,31.29,30.88,31.24,2694621,22.0273341970102,22.3125699910796,22.0202033021585,22.276915516821,3778797.8311646,0.0,1.0
2017-09-25,31.11,31.13,30.78,30.9,3201627,22.1842138837484,22.1984756734519,21.9488943536411,22.034465091862,4489796.95615748,0.0,1.0
2017-09-26,30.83,31.06,30.77,31.01,4357940,21.9845488278998,22.1485594094897,21.9417634587894,22.1129049352311,6111350.80604859,0.0,1.0
2017-09-27,30.06,30.77,30.03,30.67,5469282,21.4354699243162,21.9417634587894,21.414077239761,21.8704545102721,7669839.63964786,0.0,1.0
2017-09-28,30.07,30.33,29.81,30.0,3703241,21.4426008191679,21.6280040853131,21.2571975530228,21.3926845552058,5193234.61781076,0.0,1.0
2017-09-29,30.83,30.95,30.1,30.16,7592162,21.9845488278998,22.0701195661206,21.4639935037231,21.5067788728336,10646857.3129395,0.0,1.0
2017-10-02,30.85,31.11,30.65,30.92,4049277,21.9988106176033,22.1842138837484,21.8561927205686,22.0487268815654,5678497.69796371,0.0,1.0
2017-10-03,31.02,31.175,30.65,30.82,3659202,22.1200358300828,22.2305647002847,21.8561927205686,21.9774179330481,5131476.59036026,0.0,1.0
2017-10-04,31.35,31.41,30.85,31.01,3401120,22.3553553601901,22.3981407293005,21.9988106176033,22.1129049352311,4769555.67388902,0.0,1.0
2017-10-05,31.33,31.53,31.22,31.39,3202842,22.3410935704866,22.4837114675213,22.2626537271175,22.383878939597,4491500.80963626,0.0,1.0
2017-10-06,31.38,31.42,30.975,31.22,4478928,22.3767480447453,22.4052716241522,22.08794680325,22.2626537271175,6281018.15147375,0.0,1.0
2017-10-09,31.41,31.5,31.28,31.38,2433089,22.3981407293005,22.4623187829661,22.3054390962279,22.3767480447453,3412038.81222273,0.0,1.0
2017-10-10,31.59,31.65,31.38,31.42,3519634,22.5264968366317,22.5692822057421,22.3767480447453,22.4052716241522,4935753.60902078,0.0,1.0
2017-10-11,31.83,31.88,31.56,31.56,4073508,22.6976383130733,22.733292787332,22.5051041520765,22.5051041520765,5712478.00549007,0.0,1.0
2017-10-12,32.45,32.56,31.77,31.87,4196699,23.1397537938809,23.21819363725,22.6548529439629,22.7261618924803,5885234.72475374,0.0,1.0
2017-10-13,32.49,32.81,32.275,32.51,4102390,23.1682773732879,23.3964660085434,23.0149631339756,23.1825391629913,5752980.63608623,0.0,1.0
2017-10-16,32.06,32.53,32.04,32.41,5309730,22.8616488946633,23.1968009526948,22.8473871049598,23.111230214474,7446092.1250408,0.0,1.0
2017-10-17,32.17,32.27,31.98,32.16,3875575,22.9400887380323,23.0113976865497,22.8046017358494,22.9329578431806,5434906.95148437,0.0,1.0
2017-10-18,31.99,32.2,31.79,32.12,3909259,22.8117326307011,22.9614814225876,22.6691147336664,22.9044342637737,5482143.65978024,0.0,1.0
2017-10-19,32.3,32.31,31.91,32.13,3030045,23.0327903711049,23.0399212659566,22.7546854718872,22.9115651586254,4249179.18858761,0.0,1.0
2017-10-20,32.13,32.28,31.92,32.24,3053839,22.9115651586254,23.0185285814014,22.761816366739,22.9900050019945,4282546.66980101,0.0,1.0
2017-10-23,32.13,32.2,32.03,32.18,1944691,22.9115651586254,22.9614814225876,22.8402562101081,22.9472196328841,2727134.58890334,0.0,1.0
2017-10-24,32.01,32.14,31.9,32.11,2615930,22.8259944204046,22.9186960534771,22.7475545770355,22.8973033689219,3668445.62202937,0.0,1.0
2017-10-25,31.84,31.97,31.34,31.9,4287640,22.7047692079251,22.7974708409976,22.3482244653383,22.7475545770355,6012765.70353105,0.0,1.0
2017-10-26,31.78,32.17,31.66,31.99,3003075,22.6619838388147,22.9400887380323,22.5764131005938,22.8117326307011,4211357.84840414,0.0,1.0
2017-10-27,32.3,32.49,31.62,32.1,4895191,23.0327903711049,23.1682773732879,22.5478895211869,22.8901724740702,6864763.96270067,0.0,1.0
2017-10-30,32.67,32.7,32.26,32.39,6185318,23.2966334806191,23.3180261651743,23.004266791698,23.0969684247705,8673971.68041938,0.0,1.0
2017-10-31,32.95,33.12,32.67,32.71,3705364,23.4962985364677,23.6175237489472,23.2966334806191,23.3251570600261,5196211.80376586,0.0,1.0
2017-11-01,32.56,32.95,32.5,32.93,3430762,23.21819363725,23.4962985364677,23.1754082681396,23.4820367467642,4811124.08937729,0.0,1.0
2017-11-02,32.6,32.73,32.28,32.59,2864149,23.246717216657,23.3394188497295,23.0185285814014,23.2395863218052,4016535.17482875,0.0,1.0
2017-11-03,32.75,32.87,32.46,32.56,3109023,23.353680639433,23.4392513776538,23.1468846887327,23.21819363725,4359933.87175445,0.0,1.0
2017-11-06,32.77,33.26,32.385,32.43,5491054,23.6246546437989,23.9779070324307,23.3470991955883,23.379540741483,7616697.14512554,0.36,1.0
2017-11-07,33.14,33.23,32.71,32.81,4937732,23.891396243378,23.9562793351675,23.5813992492726,23.6534915734832,6849178.54164154,0.0,1.0
2017-11-08,33.73,33.89,33.04,33.08,4164064,24.3167409562203,24.4320886749572,23.8193039191674,23.8481408488517,5776015.74869232,0.0,1.0
2017-11-09,33.6,33.985,33.51,33.57,3246880,24.2230209347465,24.5005763829572,24.158137842957,24.2013932374834,4503780.44480445,0.0,1.0
2017-11-10,33.88,33.98,33.37,33.37,3961491,24.4248794425361,24.4969717667467,24.0572085890623,24.0572085890623,5495024.6692421,0.0,1.0
2017-11-13,34.21,34.5,33.83,33.86,3994437,24.6627841124309,24.8718518526415,24.3888332804308,24.410460977694,5540724.40268914,0.0,1.0
2017-11-14,35.05,35.06,34.13,34.13,5251539,25.2683596357996,25.2755688682206,24.6051102530625,24.6051102530625,7284463.43977229,0.0,1.0
2017-11-15,34.78,35.22,34.43,35.12,5350085,25.0737103604311,25.3909165869575,24.8213872256941,25.318824262747,7421157.60392794,0.0,1.0
2017-11-16,34.64,34.8649,34.58,34.76,1862151,24.9727811065363,25.1349167436859,24.92952571201,25.059291895589,2583008.69113519,0.0,1.0
2017-11-17,34.65,35.02,34.5,34.57,3509394,24.9799903389574,25.2467319385364,24.8718518526415,24.9223164795889,4867916.29820443,0.0,1.0
2017-11-20,34.55,34.73,34.45,34.65,3078059,24.9078980147468,25.0376641983258,24.8358056905363,24.9799903389574,4269607.10964197,0.0,1.0
2017-11-21,34.23,34.59,34.18,34.59,3256434,24.677202577273,24.936734944431,24.6411564151678,24.936734944431,4517032.89588661,0.0,1.0
2017-11-22,34.24,34.395,34.12,34.26,2856703,24.6844118096941,24.7961549122205,24.5979010206414,24.6988302745362,3962561.93885027,0.0,1.0
2017-11-24,33.94,34.415,33.93,34.27,2533184,24.4681348370624,24.8105733770626,24.4609256046414,24.7060395069573,3513805.42622194,0.0,1.0
2017-11-27,33.94,34.055,33.73,34.04,4386740,24.4681348370624,24.5510410099046,24.3167409562203,24.540227161273,6084891.90497999,0.0,1.0
2017-11-28,33.54,33.96,33.37,33.91,6056853,24.1797655402202,24.4825533019045,24.0572085890623,24.4465071397993,8401522.72287707,0.0,1.0
2017-11-29,33.67,33.75,33.38,33.42,4447060,24.2734855616939,24.3311594210624,24.0644178214833,24.0932547511675,6168562.39370474,0.0,1.0
2017-11-30,34.14,34.24,33.67,33.71,4660180,24.6123194854835,24.6844118096941,24.2734855616939,24.3023224913782,6464183.32468979,0.0,1.0
2017-12-01,33.76,34.33,33.27,34.29,4432151,24.3383686534834,24.7492949014836,23.9851162648517,24.7204579717994,6147881.96737189,0.0,1.0
2017-12-04,32.58,33.82,32.51,33.82,8796748,23.4876792277989,24.3816240480098,23.4372146008515,24.3816240480098,12202059.090657,0.0,1.0
2017-12-05,32.35,32.75,32.24,32.58,4946102,23.3218668821146,23.6102361789568,23.242565325483,23.4876792277989,6860788.65421824,0.0,1.0
2017-12-06,32.37,32.57,32.14,32.45,3332374,23.3362853469567,23.4804699953778,23.1704730012724,23.3939592063252,4622370.04631362,0.0,1.0
2017-12-07,32.72,32.7375,32.21,32.36,4846338,23.5886084816937,23.6012246384305,23.2209376282198,23.3290761145357,6722404.98980948,0.0,1.0
2017-12-08,32.83,32.87,32.52,32.71,3539883,23.6679100383253,23.6967469680095,23.4444238332725,23.5813992492726,4910207.90183057,0.0,1.0
2017-12-11,33.14,33.23,32.8,32.8,4073382,23.891396243378,23.9562793351675,23.6462823410621,23.6462823410621,5650229.81933992,0.0,1.0
2017-12-12,32.66,33.27,32.66,33.05,4063176,23.5453530871673,23.9851162648517,23.5453530871673,23.8265131515885,5636072.97239157,0.0,1.0
2017-12-13,32.27,32.76,32.27,32.74,4276837,23.2641930227462,23.6174454113779,23.2641930227462,23.6030269465358,5932444.3300079,0.0,1.0
2017-12-14,32.12,32.29,31.92,32.15,3901442,23.1560545364303,23.2786114875883,23.0118698880092,23.1776822336935,5411730.08738812,0.0,1.0
2017-12-15,31.83,32.41,31.76,32.22,6882800,22.9469867962197,23.3651222766409,22.8965221692723,23.2281468606409,9547202.25123811,0.0,1.0
2017-12-18,31.51,32.0,31.41,31.96,4788025,22.7162913587459,23.0695437473777,22.6441990345354,23.0407068176934,6641518.43130476,0.0,1.0
2017-12-19,31.01,31.54,30.95,31.47,4900300,22.3558297376932,22.7379190560091,22.3125743431668,22.6874544290617,6797256.23172866,0.0,1.0
2017-12-20,30.59,31.12,30.59,30.98,2879864,22.0530419760088,22.4351312943248,22.0530419760088,22.33420204043,3994688.79875336,0.0,1.0
2017-12-21,30.59,30.9,30.26,30.46,3590279,22.0530419760088,22.2765281810616,21.815137306114,21.9593219545351,4980112.70869021,0.0,1.0
2017-12-22,30.48,30.79,30.37,30.63,2655677,21.9737404193772,22.1972266244299,21.8944388627456,22.0818789056931,3683716.71891691,0.0,1.0
2017-12-26,30.32,30.67,30.3,30.5,1906735,21.8583927006403,22.1107158353773,21.8439742357982,21.9881588842193,2644851.61337167,0.0,1.0
2017-12-27,30.32,30.48,30.23,30.37,2124079,21.8583927006403,21.9737404193772,21.7935096088508,21.8944388627456,2946331.6979438,0.0,1.0
2017-12-28,30.45,30.49,30.18,30.33,1897042,21.9521127221141,21.9809496517983,21.7574634467456,21.8656019330614,2631406.35396833,0.0,1.0
2017-12-29,30.62,30.71,30.4,30.48,2318344,22.074669673272,22.1395527650615,21.9160665600088,21.9737404193772,3215798.66565124,0.0,1.0
2018-01-02,30.82,30.86,30.38,30.72,4084391,22.2188543216931,22.2476912513773,21.9016480951667,22.1467619974826,5665500.51579832,0.0,1.0
2018-01-03,30.38,31.01,30.22,30.66,3766941,21.9016480951667,22.3558297376932,21.7863003764298,22.1035066029562,5225162.37512075,0.0,1.0
2018-01-04,30.32,30.77,30.27,30.37,3189902,21.8583927006403,22.1828081595878,21.8223465385351,21.8944388627456,4424745.67844903,0.0,1.0
2018-01-05,30.11,30.56,30.08,30.34,4424090,21.7069988197982,22.0314142787457,21.685371122535,21.8728111654824,6136700.47185447,0.0,1.0
2018-01-08,30.39,30.57,30.1,30.11,6861031,21.9088573275877,22.0386235111667,21.6997895873771,21.7069988197982,9517006.24876714,0.0,1.0
2018-01-09,30.06,30.55,30.02,30.38,3993120,21.6709526576929,22.0242050463246,21.6421157280087,21.9016480951667,5538897.57852384,0.0,1.0
2018-01-10,29.82,30.28,29.66,30.0,4751977,21.4979310795876,21.8295557709561,21.3825833608507,21.6276972631666,6591515.88194218,0.0,1.0
2018-01-11,30.24,30.36,29.75,29.83,5485508,21.8007188412719,21.8872296303246,21.4474664526402,21.5051403120086,7609004.23182202,0.0,1.0
2018-01-12,30.07,30.36,29.99,30.18,3989081,21.6781618901139,21.8872296303246,21.6204880307455,21.7574634467456,5533295.04032824,0.0,1.0
2018-01-16,29.92,30.25,29.68,30.19,4583180,21.5700234037981,21.8079280736929,21.3970018256928,21.7646726791666,6357375.8374251,0.0,1.0
2018-01-17,29.92,30.26,29.7,29.9,4437547,21.5700234037981,21.815137306114,21.4114202905349,21.555604938956,6155366.81414177,0.0,1.0
2018-01-18,29.56,29.93,29.35,29.86,5413154,21.3104910366401,21.5772326362192,21.1590971557979,21.5267680092718,7508641.25865906,0.0,1.0
2018-01-19,29.4,29.92,29.34,29.65,6566300,21.1951433179032,21.5700234037981,21.1518879233769,21.3753741284296,9108181.86527356,0.0,1.0
2018-01-22,32.45,34.13,31.73,32.14,30480395,23.3939592063252,24.6051102530625,22.8748944720092,23.1704730012724,42279667.5426609,0.0,1.0
2018-01-23,32.0,32.64,31.99,32.61,17861740,23.0695437473777,23.5309346223252,23.0623345149566,23.509306925062,24776202.1762988,0.0,1.0
2018-01-24,31.1,31.93,31.03,31.9,15173595,22.4207128294827,23.0190791204303,22.3702482025353,22.9974514231671,21047448.7626221,0.0,1.0
2018-01-25,32.09,32.3,31.21,31.24,21889152,23.1344268391672,23.2858207200093,22.5000143861143,22.5216420833774,30362666.5386315,0.0,1.0
2018-01-26,32.09,33.0,31.8,32.49,19128218,23.1344268391672,23.7904669894832,22.9253590989565,23.4227961360094,26532946.7588442,0.0,1.0
2018-01-29,32.17,32.37,31.8,32.15,16532613,23.1921006985356,23.3362853469567,22.9253590989565,23.1776822336935,22932556.5253165,0.0,1.0
2018-01-30,32.32,32.4,31.76,32.05,13216807,23.3002391848514,23.3579130442199,22.8965221692723,23.1055899094829,18333168.1211977,0.0,1.0
2018-01-31,32.9,32.95,32.1,32.25,15326146,23.7183746652727,23.7544208273779,23.1416360715882,23.249774557904,21259053.8144365,0.0,1.0
2018-02-01,32.62,33.0,32.44,32.9,7673173,23.5165161574831,23.7904669894832,23.3867499739041,23.7183746652727,10643536.7204829,0.0,1.0
2018-02-02,32.11,32.74,32.06,32.49,6982653,23.1488453040093,23.6030269465358,23.112799141904,23.4227961360094,9685709.3684568,0.0,1.0
2018-02-05,31.6,32.39,31.54,32.02,5932045,22.7811744505354,23.3507038117988,22.7379190560091,23.0839622122198,8228400.27001306,0.0,1.0
2018-02-06,30.89,31.31,30.13,30.9,7287887,22.5288513157985,22.8351678438864,21.9745642649728,22.5361445664673,9992645.70902162,0.36,1.0
2018-02-07,30.81,31.33,30.77,30.86,6274448,22.4705053104484,22.8497543452239,22.4413323077734,22.5069715637922,8603088.36891672,0.0,1.0
2018-02-08,30.64,31.32,30.49,30.7,8443129,22.3465200490795,22.8424610945552,22.2371212890481,22.3902795530921,11576633.4978254,0.0,1.0
2018-02-09,31.29,31.56,30.71,30.76,8251609,22.8205813425489,23.0174991106054,22.3975728037608,22.4340390571046,11314034.543397,0.0,1.0
2018-02-12,31.5,31.68,31.09,31.38,7446527,22.9737396065928,23.1050181186305,22.6747163291737,22.8862205985677,10210161.8855594,0.0,1.0
2018-02-13,32.1,32.21,31.26,31.62,9959025,23.4113346467184,23.4915604040748,22.7987015905426,23.0612586146179,13655125.0633125,0.0,1.0
2018-02-14,31.95,32.3,31.59,31.9,7443890,23.301935886687,23.5571996600936,23.0393788626117,23.2654696333432,10206546.2138654,0.0,1.0
2018-02-15,32.79,32.87,31.96,32.04,7565121,23.9145689428628,23.9729149482129,23.3092291373558,23.3675751427059,10372769.7615069,0.0,1.0
2018-02-16,33.03,33.3,32.71,32.89,4791471,24.0896069589131,24.2865247269696,23.8562229375127,23.9875014495504,6569733.05541805,0.0,1.0
2018-02-20,32.8,33.06,32.43,32.83,5613582,23.9218621935316,24.1114867109193,23.6520119187875,23.9437419455379,7696954.69819181,0.0,1.0
2018-02-21,32.76,33.86,32.74,33.51,12188283,23.8926891908565,24.6949467644201,23.878102689519,24.4396829910135,16711729.1775094,0.0,1.0
2018-02-22,32.92,33.4,32.59,32.8,5629958,24.0093812015567,24.3594572336572,23.7687039294876,23.9218621935316,7719408.33477138,0.0,1.0
2018-02-23,33.8,33.84,32.92,32.99,5071198,24.6511872604075,24.6803602630826,24.0093812015567,24.060433956238,6953275.33677445,0.0,1.0
2018-02-26,33.67,34.06,33.55,33.9,4444163,24.5563750017137,24.8408117777953,24.4688559936886,24.7241197670951,6093528.38924953,0.0,1.0
2018-02-27,32.9,33.91,32.87,33.78,5430191,23.9947947002192,24.7314130177639,23.9729149482129,24.63660075907,7445501.66534111,0.0,1.0
2018-02-28,32.33,33.03,32.33,32.97,6741855,23.5790794120999,24.0896069589131,23.5790794120999,24.0458474549005,9243964.46275799,0.0,1.0
2018-03-01,32.31,32.86,32.1,32.34,7098794,23.5644929107624,23.9656216975441,23.4113346467184,23.5863726627686,9733374.48883721,0.0,1.0
2018-03-02,32.28,32.59,32.03,32.26,9225032,23.5426131587561,23.7687039294876,23.3602818920371,23.5280266574186,12648724.7168332,0.0,1.0
2018-03-05,32.63,32.72,32.11,32.2,9118612,23.7978769321627,23.8635161881815,23.4186278973872,23.484267153406,12502808.9862031,0.0,1.0
2018-03-06,31.85,32.65,31.77,32.55,5186123,23.2290033799994,23.8124634335002,23.1706573746493,23.7395309268126,7110852.53413073,0.0,1.0
2018-03-07,31.59,31.87,31.29,31.76,5005344,23.0393788626117,23.2435898813369,22.8205813425489,23.1633641239806,6862980.89470612,0.0,1.0
2018-03-08,31.8,31.91,31.5,31.74,3855719,23.1925371266556,23.272762884012,22.9737396065928,23.1487776226431,5286694.74712536,0.0,1.0
2018-03-09,32.65,32.66,31.68,31.8,7994134,23.8124634335002,23.8197566841689,23.1050181186305,23.1925371266556,10961002.6626982,0.0,1.0
2018-03-12,32.7,32.89,32.55,32.7,6814374,23.848929686844,23.9875014495504,23.7395309268126,23.848929686844,9343397.49103801,0.0,1.0
2018-03-13,32.99,33.23,32.79,32.79,5114679,24.060433956238,24.2354719722882,23.9145689428628,23.9145689428628,7012893.47136873,0.0,1.0
2018-03-14,33.42,33.47,32.97,33.04,6046673,24.3740437349947,24.4105099883385,24.0458474549005,24.0969002095818,8290779.07043658,0.0,1.0
2018-03-15,33.68,33.93,33.41,33.45,5643462,24.5636682523824,24.7459995191014,24.3667504843259,24.395923487001,7737924.0839391,0.0,1.0
2018-03-16,33.89,34.01,33.63,33.68,12452359,24.7168265164264,24.8043455244515,24.5272019990386,24.5636682523824,17073811.8920541,0.0,1.0
2018-03-19,33.79,34.01,33.54,33.9,6731665,24.6438940097388,24.8043455244515,24.4615627430198,24.7241197670951,9229992.64077791,0.0,1.0
2018-03-20,33.74,34.1,33.67,33.82,7869493,24.607427756395,24.8699847804703,24.5563750017137,24.6657737617451,10790103.5593205,0.0,1.0
2018-03-21,34.06,34.23,33.73,33.75,5436071,24.8408117777953,24.9647970391642,24.6001345057262,24.6147210070637,7453563.91394198,0.0,1.0
2018-03-22,34.45,34.64,33.98,33.98,7539059,25.1252485538769,25.2638203165834,24.7824657724452,24.7824657724452,10337035.3528274,0.0,1.0
2018-03-23,33.74,34.51,33.73,34.44,5005130,24.607427756395,25.1690080578895,24.6001345057262,25.1179553032082,6862687.47273323,0.0,1.0
2018-03-26,33.99,34.0,33.53,33.78,9002025,24.789759023114,24.7970522737827,24.454269492351,24.63660075907,12342952.9695995,0.0,1.0
2018-03-27,34.53,35.03,33.94,34.06,6205302,25.183594559227,25.548257092665,24.7532927697702,24.8408117777953,8508280.16453648,0.0,1.0
2018-03-28,34.39,34.9,34.26,34.65,7195672,25.0814890498644,25.4534448339711,24.9866767911705,25.2711135672521,9866206.89019011,0.0,1.0
2018-03-29,34.01,34.68,33.92,34.34,10424420,24.8043455244515,25.2929933192584,24.7387062684327,25.0450227965206,14293242.4421563,0.0,1.0
2018-04-02,33.86,34.36,33.63,34.02,5680595,24.6949467644201,25.0596092978581,24.5272019990386,24.8116387751203,7788838.28075815,0.0,1.0
2018-04-03,34.03,34.16,33.5,33.77,3269301,24.818932025789,24.9137442844829,24.4323897403448,24.6293075084013,4482639.01582861,0.0,1.0
2018-04-04,34.18,34.29,33.66,33.85,3956604,24.9283307858204,25.0085565431768,24.5490817510449,24.6876535137513,5425021.26925099,0.0,1.0
2018-04-05,34.35,34.41,33.64,34.18,4503510,25.0523160471893,25.0960755512019,24.5344952497074,24.9283307858204,6174900.88375904,0.0,1.0
2018-04-06,34.2,34.57,34.07,34.31,3919155,24.9429172871579,25.212767561902,24.8481050284641,25.0231430445143,5373673.79512617,0.0,1.0
2018-04-09,34.14,34.4,33.92,34.2,2674004,24.8991577831454,25.0887823005331,24.7387062684327,24.9429172871579,3666409.0149184,0.0,1.0
2018-04-10,34.39,34.45,34.19,34.33,3713296,25.0814890498644,25.1252485538769,24.9356240364892,25.0377295458518,5091414.19738356,0.0,1.0
2018-04-11,34.5,34.61,34.18,34.34,2855430,25.1617148072207,25.2419405645771,24.9283307858204,25.0450227965206,3915167.77591525,0.0,1.0
2018-04-12,34.09,34.65,33.98,34.51,3010754,24.8626915298016,25.2711135672521,24.7824657724452,25.1690080578895,4128137.28300393,0.0,1.0
2018-04-13,34.41,34.6,34.13,34.2,3156553,25.0960755512019,25.2346473139083,24.8918645324766,24.9429172871579,4328046.77003764,0.0,1.0
2018-04-16,34.61,34.78,34.42,34.53,5121179,25.2419405645771,25.365925825946,25.1033688018706,25.183594559227,7021805.82101254,0.0,1.0
2018-04-17,35.06,35.17,34.64,34.75,3964104,25.5701368446713,25.6503626020276,25.2638203165834,25.3440460739397,5435304.74960923,0.0,1.0
2018-04-18,35.1,35.52,35.07,35.18,3369287,25.5993098473463,25.9056263754342,25.57743009534,25.6576558526964,4619732.89144197,0.0,1.0
2018-04-19,34.87,35.25,34.65,35.07,3541459,25.4315650819648,25.7087086073777,25.2711135672521,25.57743009534,4855803.20880744,0.0,1.0
2018-04-20,34.44,34.96,34.39,34.94,4231207,25.1179553032082,25.4972043379837,25.0814890498644,25.4826178366461,5801537.8768266,0.0,1.0
2018-04-23,34.5,35.56,34.18,34.46,6854191,25.1617148072207,25.9347993781092,24.9283307858204,25.1325418045457,9397991.80269462,0.0,1.0
2018-04-24,34.29,34.77,34.18,34.75,8441939,25.0085565431768,25.3586325752772,24.9283307858204,25.3440460739397,11575001.8522752,0.0,1.0
2018-04-25,34.16,34.29,33.66,34.25,5859952,24.9137442844829,25.0085565431768,24.5490817510449,24.9793835405017,8034760.17230682,0.0,1.0
2018-04-26,34.29,34.33,33.87,34.18,5580733,25.0085565431768,25.0377295458518,24.7022400150889,24.9283307858204,7651914.42535337,0.0,1.0
2018-04-27,34.3,34.5,34.13,34.24,3856756,25.0158497938455,25.1617148072207,24.8918645324766,24.972090289833,5288116.60967623,0.0,1.0
2018-04-30,34.4,34.87,34.25,34.87,5732544,25.0887823005331,25.4315650819648,24.9793835405017,25.4315650819648,7860067.15024227,0.0,1.0
2018-05-01,33.88,34.4,33.77,34.24,3752752,24.7095332657576,25.0887823005331,24.6293075084013,24.972090289833,5145513.53085227,0.0,1.0
2018-05-02,34.01,34.19,33.78,33.88,4204905,24.8043455244515,24.9356240364892,24.63660075907,24.7095332657576,5765474.39677558,0.0,1.0
2018-05-03,33.88,34.05,33.39,33.91,4066696,24.7095332657576,24.8335185271265,24.3521639829884,24.7314130177639,5575971.79186442,0.0,1.0
2018-05-04,34.11,34.22,33.53,33.59,3985885,25.1398350552144,25.220907522411,24.71236204636,24.7565833921036,5408091.86104028,0.36,1.0
2018-05-07,34.13,34.65,34.05,34.45,4924185,25.1545755037956,25.5378271669065,25.0956137094709,25.3904226810946,6681187.44538706,0.0,1.0
2018-05-08,33.24,34.04,33.08,33.97,7280065,24.4986255419328,25.0882434851803,24.3807019532833,25.0366519151461,9877670.89977361,0.0,1.0
2018-05-09,33.52,33.52,33.18,33.26,4953418,24.7049918220694,24.7049918220694,24.4544041961892,24.513365990514,6720851.09583703,0.0,1.0
2018-05-10,33.91,34.01,33.59,33.68,2873795,24.9924305694026,25.0661328123085,24.7565833921036,24.8229154107189,3899196.12577839,0.0,1.0
2018-05-11,34.06,34.17,33.81,33.95,1958515,25.1029839337615,25.184056400958,24.9187283264966,25.0219114665649,2657334.32631028,0.0,1.0
2018-05-14,33.75,34.09,33.59,34.04,3937658,24.8745069807531,25.1250946066333,24.7565833921036,25.0882434851803,5342656.94603835,0.0,1.0
2018-05-15,33.63,33.76,33.17,33.57,3156077,24.786064289266,24.8818772050437,24.4470339718987,24.7418429435224,4282199.39524506,0.0,1.0
2018-05-16,33.67,33.77,33.41,33.7,4535212,24.8155451864283,24.8892474293343,24.6239193548729,24.8376558593001,6153424.67364015,0.0,1.0
2018-05-17,33.25,33.69,33.17,33.64,3855612,24.5059957662234,24.8302856350095,24.4470339718987,24.7934345135565,5231336.04620534,0.0,1.0
2018-05-18,33.18,33.49,32.93,33.23,3412214,24.4544041961892,24.6828811491976,24.2701485889244,24.4912553176422,4629728.84604741,0.0,1.0
2018-05-21,33.42,33.45,33.07,33.26,4335028,24.6312895791635,24.6534002520353,24.3733317289927,24.513365990514,5881812.85816868,0.0,1.0
2018-05-22,33.56,33.61,33.2,33.35,3561684,24.7344727192318,24.7713238406848,24.4691446447704,24.5796980091293,4832531.35802898,0.0,1.0
2018-05-23,33.85,33.98,33.51,33.62,3478017,24.948209223659,25.0440221394367,24.6976215977788,24.7786940649754,4719011.06787067,0.0,1.0
2018-05-24,33.94,34.17,33.79,33.91,3884382,25.0145412422744,25.184056400958,24.9039878779154,24.9924305694026,5270371.49324962,0.0,1.0
2018-05-25,34.1,34.19,33.85,34.01,2176468,25.1324648309238,25.1987968495392,24.948209223659,25.0661328123085,2953055.31308972,0.0,1.0
2018-05-29,34.06,34.23,33.7,34.09,3864312,25.1029839337615,25.2282777467016,24.8376558593001,25.1250946066333,5243140.30026461,0.0,1.0
2018-05-30,34.23,34.41,33.74,33.93,2714246,25.2282777467016,25.3609417839322,24.8671367564625,25.0071710179838,3682718.3176286,0.0,1.0
2018-05-31,34.42,34.75,34.1,34.22,7741391,25.3683120082228,25.6115294098124,25.1324648309238,25.220907522411,10503603.0041585,0.0,1.0
2018-06-01,34.2,34.49,33.84,34.42,2755824,25.2061670738298,25.419903578257,24.9408389993684,25.3683120082228,3739131.79754544,0.0,1.0
2018-06-04,33.82,34.41,33.73,34.31,2165453,24.9260985507872,25.3609417839322,24.8597665321719,25.2872395410263,2938110.04200203,0.0,1.0
2018-06-05,33.94,34.2,33.81,33.86,4559718,25.0145412422744,25.2061670738298,24.9187283264966,24.9555794479496,6186674.67938457,0.0,1.0
2018-06-06,33.17,34.11,33.02,33.91,3291208,24.4470339718987,25.1398350552144,24.3364806075398,24.9924305694026,4465546.59700182,0.0,1.0
2018-06-07,33.34,33.66,33.03,33.13,2741846,24.5723277848387,24.8081749621377,24.3438508318303,24.4175530747363,3720166.29602355,0.0,1.0
2018-06-08,33.32,33.48,33.23,33.4,2893506,24.5575873362576,24.675510924907,24.4912553176422,24.6165491305823,3925940.22368211,0.0,1.0
2018-06-11,32.97,33.47,32.92,33.35,2575228,24.2996294860868,24.6681407006165,24.2627783646338,24.5796980091293,3494097.19224789,0.0,1.0
2018-06-12,33.32,33.43,32.96,32.97,3014437,24.5575873362576,24.6386598034541,24.2922592617962,24.2996294860868,4090020.71191683,0.0,1.0
2018-06-13,33.63,33.84,33.22,33.37,4921603,24.786064289266,24.9408389993684,24.4838850933516,24.5944384577105,6677684.15987198,0.0,1.0
2018-06-14,34.27,34.34,33.61,33.7,5916639,25.2577586438639,25.3093502138981,24.7713238406848,24.8376558593001,8027759.76241499,0.0,1.0
2018-06-15,34.7,34.91,33.82,34.67,8589056,25.5746782883595,25.7294529984619,24.9260985507872,25.5525676154877,11653724.0406131,0.0,1.0
2018-06-18,34.74,34.98,34.51,34.61,4119239,25.6041591855218,25.7810445684961,25.4346440268382,25.5083462697441,5589028.00998515,0.0,1.0
2018-06-19,34.92,35.14,34.64,34.78,3538812,25.7368232227525,25.8989681571456,25.5304569426159,25.6336400826842,4801498.38115039,0.0,1.0
2018-06-20,34.89,35.11,34.72,35.01,2766197,25.7147125498807,25.8768574842738,25.5894187369406,25.8031552413679,3753205.99609222,0.0,1.0
2018-06-21,35.15,35.34,34.89,35.0,2598460,25.9063383814362,26.0463726429574,25.7147125498807,25.7957850170773,3525618.62101859,0.0,1.0
2018-06-22,35.09,35.35,35.02,35.15,3998693,25.8621170356926,26.053742867248,25.8105254656585,25.9063383814362,5425469.89391282,0.0,1.0
2018-06-25,36.2,36.29,35.17,35.21,6082377,26.6802119319485,26.7465439505638,25.9210788300174,25.9505597271797,8252634.87267658,0.0,1.0
2018-06-26,36.06,36.51,36.0,36.15,3554782,26.5770287918802,26.9086888849569,26.5328074461366,26.6433608104955,4823166.64980862,0.0,1.0
2018-06-27,36.47,36.55,35.89,36.03,5202478,26.8792079877945,26.9381697821193,26.4517349789401,26.5549181190084,7058778.39652701,0.0,1.0
2018-06-28,36.19,36.71,35.99,36.39,4327939,26.6728417076579,27.0560933707688,26.525437221846,26.8202461934698,5872194.42632659,0.0,1.0
2018-06-29,35.91,36.11,35.64,36.08,4169160,26.4664754275213,26.6138799133331,26.2674793716752,26.5917692404614,5656761.36250158,0.0,1.0
2018-07-02,36.22,36.31,35.82,35.89,3946826,26.6949523805297,26.761284399145,26.4001434089059,26.4517349789401,5355096.18755736,0.0,1.0
2018-07-03,36.43,36.74,36.04,36.19,2398069,26.8497270906321,27.0782040436405,26.562288343299,26.6728417076579,3253725.94570917,0.0,1.0
2018-07-05,36.66,36.69,36.27,36.45,2864334,27.0192422493158,27.0413529221876,26.7318035019826,26.8644675392133,3886359.33869163,0.0,1.0
2018-07-06,36.77,37.0,36.63,36.66,2687006,27.1003147165123,27.269829875196,26.997131576444,27.0192422493158,3645758.79112578,0.0,1.0
2018-07-09,35.32,36.8,35.12,36.79,5805226,26.0316321943763,27.1224253893841,25.8842277085644,27.1150551650935,7876593.39948325,0.0,1.0
2018-07-10,35.39,35.8,34.97,35.11,4601109,26.0832237644104,26.3854029603247,25.7736743442055,25.8768574842738,6242834.43567969,0.0,1.0
2018-07-11,35.9,36.11,35.53,35.53,3570180,26.4591052032307,26.6138799133331,26.1864069044787,26.1864069044787,4844058.82268272,0.0,1.0
2018-07-12,35.65,36.04,35.31,35.97,3940688,26.2748495959658,26.562288343299,26.0242619700857,26.5106967732648,5346768.08279694,0.0,1.0
2018-07-13,35.84,35.87,35.46,35.65,2202795,26.4148838574871,26.4369945303589,26.1348153344446,26.2748495959658,2988776.07132173,0.0,1.0
2018-07-16,36.15,36.33,35.64,35.75,3791006,26.6433608104955,26.7760248477262,26.2674793716752,26.3485518388718,5143677.92692334,0.0,1.0
2018-07-17,36.26,36.55,36.1,36.22,3499221,26.724433277692,26.9381697821193,26.6065096890426,26.6949523805297,4747780.88431583,0.0,1.0
2018-07-18,35.66,36.28,35.56,36.27,3604531,26.2822198202564,26.7391737262732,26.2085175773505,26.7318035019826,4890666.6308655,0.0,1.0
2018-07-19,35.64,36.06,35.53,35.72,7858335,26.2674793716752,26.5770287918802,26.1864069044787,26.326441166,10662273.8876882,0.0,1.0
2018-07-20,35.31,35.6,34.88,35.53,3221079,26.0242619700857,26.2379984745129,25.7073423255901,26.1864069044787,4370394.81160839,0.0,1.0
2018-07-23,34.83,35.47,34.83,35.38,5019027,25.6704912041372,26.1421855587352,25.6704912041372,26.0758535401198,6809870.09636287,0.0,1.0
2018-07-24,34.55,34.86,34.3,34.83,5055640,25.4641249240006,25.692601877009,25.2798693167357,25.6704912041372,6859547.01060105,0.0,1.0
2018-07-25,34.72,35.12,34.49,34.49,4046086,25.5894187369406,25.8842277085644,25.419903578257,25.419903578257,5489773.22869802,0.0,1.0
2018-07-26,35.21,35.22,34.91,34.95,2472441,25.9505597271797,25.9579299514703,25.7294529984619,25.7589338956243,3354634.67937541,0.0,1.0
2018-07-27,35.01,35.41,34.86,35.24,2088064,25.8031552413679,26.0979642129916,25.692601877009,25.9726704000515,2833107.81011774,0.0,1.0
2018-07-30,34.9,35.0,34.73,34.81,4592884,25.7220827741713,25.7957850170773,25.5967889612312,25.655750755556,6231674.66675584,0.0,1.0
2018-07-31,35.43,35.52,34.98,35.07,5607416,26.1127046615728,26.1790366801881,25.7810445684961,25.8473765871114,7608202.65287808,0.0,1.0
2018-08-01,36.46,36.56,35.37,35.9,7429912,26.8718377635039,26.9455400064099,26.0684833158292,26.4591052032307,10080984.9294311,0.0,1.0
2018-08-02,36.42,36.79,35.77,36.4,4375774,26.8423568663415,27.1150551650935,26.363292287453,26.8276164177604,5937097.47149043,0.0,1.0
2018-08-03,36.55,36.69,36.09,36.37,3798813,26.9381697821193,27.0413529221876,26.599139464752,26.8055057448886,5154270.54892801,0.0,1.0
2018-08-06,36.24,36.51,36.14,36.29,2791554,26.9750209035722,27.17599374143,26.9005865191805,27.0122380957681,3750355.46113712,0.36,1.0
2018-08-07,36.15,36.27,35.88,36.17,2984324,26.9080299576196,26.9973512188898,26.7070571197619,26.922916834498,4009335.23449755,0.0,1.0
2018-08-08,36.0,36.22,35.89,36.08,2427514,26.796378381032,26.9601340266939,26.7145005582011,26.8559258885454,3261280.41473918,0.0,1.0
2018-08-09,36.3,36.34,35.93,36.01,2387801,27.0196815342073,27.049455287964,26.7442743119578,26.8038218194712,3207927.38397991,0.0,1.0
2018-08-10,36.24,36.66,36.13,36.36,1848897,26.9750209035722,27.2876453180176,26.8931430807413,27.0643421648423,2483928.65086258,0.0,1.0
2018-08-13,36.36,36.4,36.07,36.26,2144256,27.0643421648423,27.094115918599,26.8484824501062,26.9899077804506,2880733.1685778,0.0,1.0
2018-08-14,36.38,36.57,36.28,36.3,3823318,27.0792290417207,27.220654372065,27.0047946573289,27.0196815342073,5136494.41886628,0.0,1.0
2018-08-15,36.65,36.9,36.34,36.49,2174964,27.2802018795784,27.4662878405578,27.049455287964,27.1611068645516,2921988.29582972,0.0,1.0
2018-08-16,37.07,37.08,36.5,36.59,2413142,27.5928262940238,27.600269732463,27.1685503029908,27.2355412489434,3241972.13387215,0.0,1.0
2018-08-17,37.3,37.52,36.91,37.04,3163909,27.7640253781248,27.9277810237867,27.473731278997,27.5704959787063,4250601.42010181,0.0,1.0
2018-08-20,37.08,37.43,37.04,37.3,3865837,27.600269732463,27.8607900778341,27.5704959787063,27.7640253781248,5193617.21278396,0.0,1.0
2018-08-21,36.79,37.03,36.67,36.98,1653337,27.3844100177269,27.5630525402671,27.2950887564568,27.5258353480712,2221200.60978582,0.0,1.0
2018-08-22,36.55,36.91,36.39,36.91,1679106,27.2057674951867,27.473731278997,27.0866724801599,27.473731278997,2255820.36275426,0.0,1.0
2018-08-23,36.78,36.96,36.52,36.6,2138997,27.3769665792877,27.5109484711929,27.1834371798691,27.2429846873825,2873667.8854523,0.0,1.0
2018-08-24,37.05,37.09,36.64,36.8,1473558,27.5779394171454,27.6077131709021,27.2727584411392,27.3918534561661,1979673.7919461,0.0,1.0
2018-08-27,36.84,37.12,36.54,37.09,1907393,27.4216272099228,27.6300434862197,27.1983240567475,27.6077131709021,2562515.98718302,0.0,1.0
2018-08-28,37.16,37.26,36.69,37.0,3981501,27.6598172399764,27.7342516243681,27.3099756333351,27.5407222249496,5349007.76373048,0.0,1.0
2018-08-29,37.47,37.48,37.13,37.22,3198081,27.8905638315908,27.89800727003,27.6374869246588,27.7044778706114,4296510.31056854,0.0,1.0
2018-08-30,37.38,37.69,37.27,37.57,3148982,27.8235728856382,28.0543194772527,27.7416950628073,27.9649982159826,4230547.51608692,0.0,1.0
2018-08-31,37.38,37.74,37.23,37.4,2848031,27.8235728856382,28.0915366694486,27.7119213090506,27.8384597625166,3826230.34135747,0.0,1.0
2018-09-04,37.57,37.73,37.42,37.42,2917073,27.9649982159826,28.0840932310094,27.8533466393949,27.8533466393949,3918985.86095258,0.0,1.0
2018-09-05,37.8,37.92,37.53,37.59,2479608,28.1361973000836,28.2255185613537,27.9352244622259,27.9798850928609,3331266.88728905,0.0,1.0
2018-09-06,37.96,38.09,37.74,37.85,2955136,28.2552923151104,28.3520570148197,28.0915366694486,28.1734144922795,3970122.17424521,0.0,1.0
2018-09-07,37.51,37.94,37.46,37.72,3367182,27.9203375853475,28.2404054382321,27.8831203931516,28.0766497925702,4523691.60773627,0.0,1.0
2018-09-10,38.13,38.29,37.69,37.69,5056110,28.3818307685764,28.5009257836032,28.0543194772527,28.0543194772527,6792707.48501014,0.0,1.0
2018-09-11,37.98,38.37,37.805,38.11,2627286,28.2701791919888,28.5604732911166,28.1399190193032,28.366943891698,3529667.13094896,0.0,1.0
2018-09-12,37.75,38.0,37.42,37.94,2921400,28.0989801078877,28.2850660688671,27.8533466393949,28.2404054382321,3924799.03457572,0.0,1.0
2018-09-13,37.79,37.83,37.44,37.81,3061806,28.1287538616444,28.1585276154011,27.8682335162733,28.1436407385228,4113429.59980083,0.0,1.0
2018-09-14,37.83,37.89,37.33,37.7,2510534,28.1585276154011,28.2031882460362,27.7863556934424,28.0617629156919,3372814.88993959,0.0,1.0
2018-09-17,37.93,38.05,37.77,37.92,2347325,28.2329619997929,28.322283261063,28.1138669847661,28.2255185613537,3153549.28932547,0.0,1.0
2018-09-18,37.86,37.95,37.7,37.74,4597570,28.1808579307187,28.2478488766712,28.0617629156919,28.0915366694486,6176674.98370447,0.0,1.0
2018-09-19,36.8,37.94,36.56,37.9,3887194,27.3918534561661,28.2404054382321,27.2132109336258,28.2106316844754,5222309.5975931,0.0,1.0
2018-09-20,36.86,37.08,36.48,36.71,4265201,27.4365140868011,27.600269732463,27.1536634261124,27.3248625102135,5730148.8214799,0.0,1.0
2018-09-21,36.9,37.05,36.52,36.8,11661930,27.4662878405578,27.5779394171454,27.1834371798691,27.3918534561661,15667396.318645,0.0,1.0
2018-09-24,36.86,37.01,36.7,36.84,3789601,27.4365140868011,27.5481656633887,27.3174190717743,27.4216272099228,5091196.80503429,0.0,1.0
2018-09-25,36.38,36.78,35.91,36.78,4207847,27.0792290417207,27.3769665792877,26.7293874350794,27.3769665792877,5653095.7223394,0.0,1.0
2018-09-26,35.91,36.5,35.88,36.49,3372894,26.7293874350794,27.1685503029908,26.7070571197619,27.1611068645516,4531365.48056625,0.0,1.0
2018-09-27,36.53,36.69,35.94,36.01,2648944,27.1908806183083,27.3099756333351,26.751717750397,26.8038218194712,3558763.89876263,0.0,1.0
2018-09-28,37.17,37.25,36.57,36.65,3763472,27.6672606784155,27.726808185929,27.220654372065,27.2802018795784,5056093.40461859,0.0,1.0
2018-10-01,37.01,37.16,36.84,37.13,2631357,27.5481656633887,27.6598172399764,27.4216272099228,27.6374869246588,3535136.37749848,0.0,1.0
2018-10-02,37.43,37.65,37.03,37.25,2756708,27.8607900778341,28.024545723496,27.5630525402671,27.726808185929,3703541.07517189,0.0,1.0
2018-10-03,36.7,37.59,36.35,37.39,2673966,27.3174190717743,27.9798850928609,27.0568987264032,27.8310163240774,3592380.08327798,0.0,1.0
2018-10-04,37.14,37.3,36.53,36.71,3709281,27.644930363098,27.7640253781248,27.1908806183083,27.3248625102135,4983289.68568839,0.0,1.0
2018-10-05,37.98,38.03,37.11,37.11,5333944,28.2701791919888,28.3073963841846,27.6226000477805,27.6226000477805,7165967.77629934,0.0,1.0
2018-10-08,38.05,38.36,37.83,38.0,5813131,28.322283261063,28.5530298526774,28.1585276154011,28.2850660688671,7809738.80217093,0.0,1.0
2018-10-09,38.35,38.52,37.98,38.16,3127912,28.5455864142383,28.6721248677043,28.2701791919888,28.4041610838939,4202240.70577045,0.0,1.0
2018-10-10,38.05,38.7,38.03,38.26,3346759,28.322283261063,28.8061067596094,28.3073963841846,28.4785954682857,4496254.01935975,0.0,1.0
2018-10-11,37.21,38.34,37.05,38.28,3890949,27.6970344321723,28.5381429757991,27.5779394171454,28.493482345164,5227354.30916113,0.0,1.0
2018-10-12,37.25,37.35,36.8,37.13,2300866,27.726808185929,27.8012425703207,27.3918534561661,27.6374869246588,3091133.24279047,0.0,1.0
2018-10-15,37.41,37.84,37.29,37.32,2757247,27.8459032009558,28.1659710538403,27.7565819396857,27.7789122550032,3704265.20287765,0.0,1.0
2018-10-16,37.8,38.06,37.37,37.43,3080474,28.1361973000836,28.3297266995022,27.8161294471991,27.8607900778341,4138509.40687191,0.0,1.0
2018-10-17,37.92,38.0,37.65,37.78,2936477,28.2255185613537,28.2850660688671,28.024545723496,28.1213104232053,3945054.45836031,0.0,1.0
2018-10-18,38.06,38.25,37.78,37.93,3650542,28.3297266995022,28.4711520298465,28.1213104232053,28.2329619997929,4904375.88734103,0.0,1.0
2018-10-19,38.85,38.99,38.01,38.04,4203622,28.917758336197,29.0219664743455,28.2925095073063,28.3148398226238,5647419.58215967,0.0,1.0
2018-10-22,38.62,38.95,38.5,38.83,3305276,28.746559252096,28.9921927205888,28.6572379908259,28.9028714593187,4440523.0553181,0.0,1.0
2018-10-23,38.24,38.93,37.81,38.64,3328483,28.4637085914073,28.9773058437104,28.1436407385228,28.7614461289744,4471700.85062015,0.0,1.0
2018-10-24,38.71,39.01,38.2,38.39,4540090,28.8135501980486,29.0368533512239,28.4339348376506,28.575360167995,6099452.60795743,0.0,1.0
2018-10-25,37.89,38.62,37.77,38.53,4226976,28.2031882460362,28.746559252096,28.1138669847661,28.6795683061434,5678794.86683601,0.0,1.0
2018-10-26,36.71,38.24,36.32,38.06,7817475,27.3248625102135,28.4637085914073,27.0345684110856,28.3297266995022,10502505.0772985,0.0,1.0
2018-10-29,37.26,37.72,36.85,36.85,5213767,27.7342516243681,28.0766497925702,27.4290706483619,27.4290706483619,7004514.16721529,0.0,1.0
2018-10-30,37.23,37.84,36.92,37.42,4877129,27.7119213090506,28.1659710538403,27.4811747174362,27.8533466393949,6552252.75234519,0.0,1.0
2018-10-31,37.28,37.74,36.65,37.1,5618834,27.7491385012465,28.0915366694486,27.2802018795784,27.6151566093413,7548707.557555,0.0,1.0
2018-11-01,37.17,37.28,36.53,37.26,5531498,27.6672606784155,27.7491385012465,27.1908806183083,27.7342516243681,7431374.68684793,0.0,1.0
2018-11-02,37.12,37.35,36.83,37.27,3857699,27.6300434862197,27.8012425703207,27.4141837714836,27.7416950628073,5182684.09354545,0.0,1.0
2018-11-05,37.48,37.76,37.13,37.28,4368041,27.89800727003,28.1064235463269,27.6374869246588,27.7491385012465,5868310.77558264,0.0,1.0
2018-11-06,37.46,37.53,36.89,37.14,3116444,28.151084176962,28.2036889792147,27.7227307871897,27.9106050809495,4146980.32609125,0.36,1.0
2018-11-07,37.75,37.84,37.38,37.46,3392786,28.3690183577233,28.4366531034768,28.0909644029588,28.151084176962,4514702.26727572,0.0,1.0
2018-11-08,37.7,38.03,37.28,37.75,3955933,28.3314434989713,28.5794375667342,28.0158146854549,28.3690183577233,5264069.02300672,0.0,1.0
2018-11-09,38.0,38.11,37.63,37.67,3639655,28.556892651483,28.6395573407373,28.2788386967186,28.3088985837202,4843205.16548979,0.0,1.0
2018-11-12,38.79,39.38,38.0,38.04,4099020,29.1505754197639,29.5939587530369,28.556892651483,28.5869525384846,5454471.60168915,0.0,1.0
2018-11-13,38.68,38.88,38.14,38.8,2752756,29.0679107305096,29.2182101655174,28.6621022559885,29.1580903915143,3663029.07240741,0.0,1.0
2018-11-14,38.33,38.79,38.16,38.49,3958100,28.8048867192459,29.1505754197639,28.6771321994893,28.9251262672522,5266952.60004729,0.0,1.0
2018-11-15,38.82,38.92,37.86,38.21,5721302,29.173120335015,29.2482700525189,28.4516830469776,28.7147070582412,7613204.93281014,0.0,1.0
2018-11-16,38.77,39.36,38.64,39.25,3203032,29.1355454762631,29.5789288095361,29.037850843508,29.4962641202818,4262200.98543106,0.0,1.0
2018-11-19,38.54,39.27,38.4,38.74,5198134,28.9627011260041,29.5112940637826,28.8574915214986,29.1130005610119,6917037.31252223,0.0,1.0
2018-11-20,37.95,38.84,37.49,38.71,5943980,28.5193177927311,29.1881502785158,28.1736290922131,29.0904556457607,7909517.42392287,0.0,1.0
2018-11-21,37.3,37.74,37.08,37.61,4497371,28.0308446289557,28.3615033859729,27.8655152504471,28.2638087532178,5984548.11192929,0.0,1.0
2018-11-23,37.5,37.67,37.02,37.33,1629298,28.1811440639635,28.3088985837202,27.8204254199448,28.0533895442069,2168069.36089332,0.0,1.0
2018-11-26,37.69,37.74,37.13,37.5,2953141,28.3239285272209,28.3615033859729,27.9030901091991,28.1811440639635,3929676.7813487,0.0,1.0
2018-11-27,37.89,37.99,37.4,37.68,3098735,28.4742279622287,28.5493776797326,28.1059943464596,28.3164135554705,4123415.36724882,0.0,1.0
2018-11-28,37.6,38.11,37.41,38.0,3736060,28.2562937814674,28.6395573407373,28.11350931821,28.556892651483,4971489.08085513,0.0,1.0
2018-11-29,37.15,37.54,36.65,37.52,5133329,27.9181200526999,28.2112039509651,27.5423714651803,28.1961740074643,6830802.79008821,0.0,1.0
2018-11-30,37.83,37.95,37.12,37.18,6353611,28.4291381317264,28.5193177927311,27.8955751374487,27.940664967951,8454603.97062709,0.0,1.0
2018-12-03,38.59,38.64,37.69,37.87,3825369,29.0002759847561,29.037850843508,28.3239285272209,28.459198018728,5090330.5122888,0.0,1.0
2018-12-04,38.55,39.23,38.47,38.71,6133219,28.9702160977545,29.481234176781,28.9100963237514,29.0904556457607,8161333.40711691,0.0,1.0
2018-12-06,39.08,39.11,37.99,38.69,5537660,29.3685096005252,29.3910545157764,28.5493776797326,29.07542570226,7368836.74873749,0.0,1.0
2018-12-07,39.23,39.41,38.49,38.99,3541480,29.481234176781,29.6165036682881,28.9251262672522,29.3008748547717,4712565.9518495,0.0,1.0
2018-12-10,39.54,39.67,38.69,39.3,3783562,29.7141983010431,29.8118929337982,29.07542570226,29.5338389790338,5034698.89930526,0.0,1.0
2018-12-11,39.61,39.82,39.04,39.55,3119145,29.7668031032959,29.9246175100541,29.3384497135236,29.7217132727935,4150574.48464528,0.0,1.0
2018-12-12,39.23,39.88,39.22,39.66,12897502,29.481234176781,29.9697073405564,29.4737192050306,29.8043779620478,17162409.1591964,0.0,1.0
2018-12-13,39.44,39.83,39.02,39.2,9558032,29.6390485835392,29.9321324818045,29.3234197700228,29.4586892615299,12718653.2663994,0.0,1.0
2018-12-14,39.12,39.78,38.9,39.47,11758644,29.3985694875267,29.8945576230525,29.2332401090182,29.6615934987904,15646957.0220132,0.0,1.0
2018-12-17,37.72,39.33,37.57,39.22,5668026,28.3464734424721,29.5563838942849,28.2337488662163,29.4737192050306,7542311.7854111,0.0,1.0
2018-12-18,37.63,38.18,37.32,37.88,7470511,28.2788386967186,28.6921621429901,28.0458745724565,28.4667129904784,9940837.10243094,0.0,1.0
2018-12-19,37.36,38.061,37.24,37.51,7416190,28.0759344594581,28.6027339791604,27.9857547984534,28.1886590357139,9868553.39757578,0.0,1.0
2018-12-20,37.4,37.81,36.9,37.41,7329636,28.1059943464596,28.4141081882256,27.7302457589401,28.11350931821,9753377.9812537,0.0,1.0
2018-12-21,37.19,38.42,36.94,37.32,8925920,27.9481799397014,28.8725214649994,27.7603056459417,28.0458745724565,11877516.3719497,0.0,1.0
2018-12-24,35.84,37.38,35.57,37.2,2594489,26.9336587533987,28.0909644029588,26.7307545161382,27.9556949114518,3452426.81699404,0.0,1.0
2018-12-26,36.6,36.63,35.33,35.84,3697103,27.5047966064284,27.5273415216796,26.5503951941288,26.9336587533987,4919649.89729735,0.0,1.0
2018-12-27,37.03,37.03,35.77,36.55,4305309,27.8279403916952,27.8279403916952,26.881053951146,27.4672217476764,5728975.62758823,0.0,1.0
2018-12-28,37.26,37.61,36.97,37.09,3497301,28.0007847419542,28.2638087532178,27.7828505611928,27.8730302221975,4653777.97304211,0.0,1.0
2018-12-31,37.55,37.57,36.93,37.34,5770126,28.2187189227155,28.2337488662163,27.7527906741913,28.0609045159573,7678173.90624301,0.0,1.0
2019-01-02,36.72,37.54,36.515,37.39,3990584,27.5949762674331,28.2112039509651,27.4409193465501,28.0984793747092,5310178.3114391,0.0,1.0
2019-01-03,36.71,37.08,36.49,36.74,3603013,27.5874612956827,27.8655152504471,27.4221319171741,27.6100062109339,4794446.49916733,0.0,1.0
2019-01-04,37.17,37.3,36.29,36.29,4453523,27.9331499962006,28.0308446289557,27.2718324821663,27.2718324821663,5926200.5872061,0.0,1.0
2019-01-07,37.64,37.68,37.01,37.12,5800418,28.286353668469,28.3164135554705,27.8129104481944,27.8955751374487,7718482.77366946,0.0,1.0
2019-01-08,38.18,38.19,37.43,37.59,5718835,28.6921621429901,28.6996771147404,28.1285392617108,28.248778809717,7609922.15267209,0.0,1.0
2019-01-09,37.95,38.22,37.72,38.03,6366263,28.5193177927311,28.7222220299916,28.3464734424721,28.5794375667342,8471439.69592351,0.0,1.0
2019-01-10,38.58,38.62,37.84,37.99,4081369,28.9927610130057,29.0228209000072,28.4366531034768,28.5493776797326,5430983.82211222,0.0,1.0
2019-01-11,38.37,38.57,38.09,38.57,3506869,28.8349466062475,28.9852460412553,28.6245273972365,28.9852460412553,4666509.89049676,0.0,1.0
2019-01-14,38.0,38.21,37.29,38.13,4998661,28.556892651483,28.7147070582412,28.0233296572053,28.6545872842381,6651603.1809972,0.0,1.0
2019-01-15,38.12,38.47,37.82,37.95,5188628,28.6470723124877,28.9100963237514,28.421623159976,28.5193177927311,6904387.89704105,0.0,1.0
2019-01-16,38.48,38.6,37.73,37.95,4644565,28.9176112955018,29.0077909565065,28.3539884142225,28.5193177927311,6180415.7810158,0.0,1.0
2019-01-17,38.71,38.89,38.33,38.4,4620573,29.0904556457607,29.2257251372678,28.8048867192459,28.8574915214986,6148490.1786358,0.0,1.0
2019-01-18,38.87,39.18,38.55,38.8,3806437,29.210695193767,29.4436593180291,28.9702160977545,29.1580903915143,5065138.13548577,0.0,1.0
2019-01-22,38.75,39.07,38.445,38.99,2972224,29.1205155327623,29.3609946287748,28.8913088943754,29.3008748547717,3955070.09037745,0.0,1.0
2019-01-23,39.37,39.4,38.77,38.93,5007297,29.5864437812865,29.6089886965377,29.1355454762631,29.2557850242693,6663094.90749577,0.0,1.0
2019-01-24,39.28,39.43,39.01,39.37,3442803,29.518809035533,29.6315336117888,29.3159047982724,29.5864437812865,4581258.73835947,0.0,1.0
2019-01-25,38.79,39.38,38.73,39.11,3054493,29.1505754197639,29.5939587530369,29.1054855892615,29.3910545157764,4064543.55579097,0.0,1.0
2019-01-28,38.59,38.92,38.17,38.66,5494979,29.0002759847561,29.2482700525189,28.6846471712397,29.0528807870088,7312042.12406337,0.0,1.0
2019-01-29,38.56,38.95,38.38,38.71,3336490,28.9777310695049,29.2708149677701,28.8424615779979,29.0904556457607,4439790.47536237,0.0,1.0
2019-01-30,38.75,38.86,38.41,38.44,3547117,29.1205155327623,29.2031802220166,28.865006493249,28.8875514085002,4720066.97805057,0.0,1.0
2019-01-31,39.2,39.29,38.46,38.75,7394492,29.4586892615299,29.5263240072834,28.902581352001,29.1205155327623,9839680.36821426,0.0,1.0
2019-02-01,38.78,39.32,38.56,39.14,7887255,29.1430604480135,29.5488689225345,28.9777310695049,29.4135994310275,10495388.7545757,0.0,1.0
2019-02-04,38.54,38.6,38.11,38.15,8885653,28.9627011260041,29.0077909565065,28.6395573407373,28.6696172277389,11823934.0015331,0.0,1.0
2019-02-05,38.69,38.75,38.34,38.54,10002499,29.07542570226,29.1205155327623,28.8124016909963,28.9627011260041,13310095.2767794,0.0,1.0
2019-02-06,38.66,38.82,38.28,38.32,6429353,29.3384497135236,29.4598711298238,29.0500738498108,29.0804292038858,8472117.28660041,0.38,1.0
2019-02-07,39.31,39.36,38.45,38.67,6999862,29.831724217243,29.8696684098368,29.1790841046297,29.3460385520424,9223891.09044366,0.0,1.0
2019-02-08,39.49,39.55,39.13,39.18,4231211,29.9683233105807,30.0138563416932,29.6951251239053,29.7330693164991,5575571.26764601,0.0,1.0
2019-02-11,39.35,39.59,39.19,39.42,3528126,29.862079571318,30.0442116957682,29.7406581550179,29.9152014409493,4649098.79328516,0.0,1.0
2019-02-12,39.52,39.78,39.2,39.43,3809631,29.9910898261369,30.1883996276247,29.7482469935366,29.9227902794681,5020044.88642462,0.0,1.0
2019-02-13,39.51,39.64,39.37,39.51,5048779,29.9835009876182,30.082155888362,29.8772572483555,29.9835009876182,6652900.81943316,0.0,1.0
2019-02-14,39.45,39.69,39.18,39.55,3397838,29.9379679565056,30.1201000809558,29.7330693164991,30.0138563416932,4477415.07689308,0.0,1.0
2019-02-15,39.59,39.79,39.27,39.68,6692602,30.0442116957682,30.1959884661434,29.8013688631679,30.1125112424371,8819006.9975216,0.0,1.0
2019-02-19,39.6,39.655,39.3972,39.59,4519429,30.051800534287,30.0935391461402,29.8978988891266,30.0442116957682,5955363.24673154,0.0,1.0
2019-02-20,39.59,39.65,38.64,39.03,6189212,30.0442116957682,30.0897447268808,29.3232720364861,29.6192367387177,8155677.55816716,0.0,1.0
2019-02-21,40.05,40.095,39.22,39.47,4820067,30.3932982676312,30.4274480409656,29.7634246705741,29.9531456335431,6351521.36665573,0.0,1.0
2019-02-22,40.72,40.73,40.04,40.05,3804366,30.901750448388,30.9093392869068,30.3857094291124,30.3932982676312,5013107.06585171,0.0,1.0
2019-02-25,40.43,40.84,40.3,40.69,4906752,30.681674131344,30.9928165106132,30.5830192306002,30.8789839328318,6465748.33272665,0.0,1.0
2019-02-26,40.78,40.96,40.25,40.53,6306920,30.9472834795006,31.0838825728383,30.5450750380064,30.7575625165316,8310784.29776772,0.0,1.0
2019-02-27,40.72,40.81,40.48,40.48,6164650,30.901750448388,30.9700499950569,30.7196183239378,30.7196183239378,8123311.60395785,0.0,1.0
2019-02-28,40.75,40.9,40.42,40.76,6837624,30.9245169639443,31.0383495417257,30.6740852928253,30.9321058024631,9010106.0697202,0.0,1.0
2019-03-01,40.9,40.98,40.48,40.69,5018184,31.0383495417257,31.0990602498758,30.7196183239378,30.8789839328318,6612585.03207734,0.0,1.0
2019-03-04,40.74,41.09,40.46,41.0,6495164,30.9169281254256,31.1825374735821,30.7044406469003,31.1142379269133,8558838.06717481,0.0,1.0
2019-03-05,40.42,40.9,40.37,40.71,5065533,30.6740852928253,31.0383495417257,30.6361411002315,30.8941616098693,6674977.97914421,0.0,1.0
2019-03-06,40.72,40.88,40.33,40.53,3737839,30.901750448388,31.0231718646882,30.6057857461564,30.7575625165316,4925442.79438836,0.0,1.0
2019-03-07,40.78,41.23,40.64,40.82,3492395,30.9472834795006,31.2887812128448,30.841039740238,30.9776388335756,4602015.17184339,0.0,1.0
2019-03-08,40.89,40.94,40.48,40.83,3332826,31.030760703207,31.0687048958008,30.7196183239378,30.9852276720944,4391747.15835811,0.0,1.0
2019-03-11,41.36,41.38,40.97,41.0,3555150,31.3874361135886,31.4026137906262,31.091471411357,31.1142379269133,4684708.9857187,0.0,1.0
2019-03-12,41.58,41.72,41.36,41.43,3561835,31.5543905610013,31.660634300264,31.3874361135886,31.44055798322,4693517.97537301,0.0,1.0
2019-03-13,41.62,41.78,41.49,41.52,3791315,31.5847459150764,31.7061673313765,31.4860910143325,31.5088575298888,4995909.44072403,0.0,1.0
2019-03-14,41.21,41.75,41.19,41.7,4062402,31.2736035358073,31.6834008158203,31.2584258587697,31.6454566232265,5353127.47788463,0.0,1.0
2019-03-15,41.23,41.33,40.75,41.33,10690417,31.2887812128448,31.3646695980324,30.9245169639443,31.3646695980324,14087026.589871,0.0,1.0
2019-03-18,41.24,41.3,41.01,41.23,3814764,31.2963700513635,31.3419030824761,31.1218267654321,31.2887812128448,5026808.76733645,0.0,1.0
2019-03-19,40.41,41.2,40.17,41.2,5154698,30.6664964543065,31.2660146972885,30.4843643298563,31.2660146972885,6792472.90248405,0.0,1.0
2019-03-20,40.59,40.96,40.27,40.53,6252585,30.8030955476442,31.0838825728383,30.5602527150439,30.7575625165316,8239185.72591026,0.0,1.0
2019-03-21,41.24,41.3,40.55,40.59,2979996,31.2963700513635,31.3419030824761,30.7727401935691,30.8030955476442,3926814.35061974,0.0,1.0
2019-03-22,41.77,42.0,41.15,41.28,3805192,31.6985784928578,31.8731217787892,31.2280705046947,31.3267254054386,5014195.5064582,0.0,1.0
2019-03-25,41.86,41.88,41.58,41.77,3407096,31.7668780395266,31.7820557165641,31.5543905610013,31.6985784928578,4489614.57221389,0.0,1.0
2019-03-26,42.0,42.13,41.76,41.93,3284334,31.8731217787892,31.9717766795331,31.690989654339,31.8199999091579,4327848.0519532,0.0,1.0
2019-03-27,41.72,42.07,41.54,42.05,4854832,31.660634300264,31.9262436484206,31.5240352069263,31.911065971383,6397332.06603227,0.0,1.0
2019-03-28,41.4,41.95,41.16,41.78,4550690,31.4177914676637,31.8351775861954,31.2356593432135,31.7061673313765,5996556.63874103,0.0,1.0
2019-03-29,41.61,41.62,41.22,41.42,5481621,31.5771570765576,31.5847459150764,31.281192374326,31.4329691447012,7223267.41628463,0.0,1.0
2019-04-01,41.45,41.61,41.09,41.53,3686138,31.4557356602575,31.5771570765576,31.1825374735821,31.5164463684076,4857315.10940441,0.0,1.0
2019-04-02,41.34,41.56,41.13,41.51,3406949,31.3722584365511,31.5392128839638,31.2128928276572,31.50126869137,4489420.86668223,0.0,1.0
2019-04-03,41.09,41.4,40.94,41.24,4049229,31.1825374735821,31.4177914676637,31.0687048958008,31.2963700513635,5335769.09034295,0.0,1.0
2019-04-04,39.44,41.21,39.27,41.19,12163107,29.9303791179868,31.2736035358073,29.8013688631679,31.2584258587697,16027626.5859831,0.0,1.0
2019-04-05,40.97,41.05,40.0,40.4,13492288,31.091471411357,31.1521821195071,30.3553540750374,30.6589076157877,17779121.2273756,0.0,1.0
2019-04-08,40.42,41.0,40.28,40.95,5707242,30.6740852928253,31.1142379269133,30.5678415535626,31.0762937343195,7520573.78199825,0.0,1.0
2019-04-09,40.85,40.87,40.15,40.32,3467263,31.0004053491319,31.0155830261694,30.4691866528188,30.5981969076377,4568898.11455211,0.0,1.0
2019-04-10,40.83,41.19,40.72,40.84,4799704,30.9852276720944,31.2584258587697,30.901750448388,30.9928165106132,6324688.53848359,0.0,1.0
2019-04-11,41.21,41.22,40.72,40.79,4130046,31.2736035358073,31.281192374326,30.901750448388,30.9548723180194,5442263.64784369,0.0,1.0
2019-04-12,41.37,41.41,40.89,41.02,2557794,31.3950249521074,31.4253803061824,31.030760703207,31.1294156039508,3370468.34463169,0.0,1.0
2019-04-15,41.28,41.55,41.18,41.35,2854394,31.3267254054386,31.5316240454451,31.250837020251,31.3798472750699,3761305.49219625,0.0,1.0
2019-04-16,40.46,41.4,40.43,41.19,3910821,30.7044406469003,31.4177914676637,30.681674131344,31.2584258587697,5153385.44934457,0.0,1.0
2019-04-17,40.23,40.51,40.08,40.51,3114963,30.5298973609688,30.7423848394941,30.4160647831874,30.7423848394941,4104663.70090749,0.0,1.0
2019-04-18,40.5,40.8,40.15,40.23,4477140,30.7347960009753,30.9624611565381,30.4691866528188,30.5298973609688,5899637.98667302,0.0,1.0
2019-04-22,40.59,40.75,40.35,40.54,2942420,30.8030955476442,30.9245169639443,30.620963423194,30.7651513550504,3877299.52709685,0.0,1.0
2019-04-23,40.74,40.82,40.21,40.6,4088443,30.9169281254256,30.9776388335756,30.5147196839313,30.8106843861629,5387442.34693294,0.0,1.0
2019-04-24,40.86,41.63,40.63,40.87,3941570,31.0079941876507,31.5923347535951,30.8334509017192,31.0155830261694,5193904.16630499,0.0,1.0
2019-04-25,41.15,41.42,40.55,40.57,3141953,31.2280705046947,31.4329691447012,30.7727401935691,30.7879178706067,4140229.09070104,0.0,1.0
2019-04-26,41.48,41.68,41.29,41.29,2819837,31.4785021758138,31.6302789461889,31.3343142439573,31.3343142439573,3715768.87955839,0.0,1.0
2019-04-29,41.36,41.54,41.18,41.49,2800450,31.3874361135886,31.5240352069263,31.250837020251,31.4860910143325,3690222.15069854,0.0,1.0
2019-04-30,42.03,42.09,41.21,41.36,4590115,31.8958882943455,31.9414213254581,31.2736035358073,31.3874361135886,6048507.93524384,0.0,1.0
2019-05-01,41.95,42.24,41.83,41.83,3545584,31.8351775861954,32.0552539032395,31.7441115239703,31.7441115239703,4672103.63118868,0.0,1.0
2019-05-02,41.97,42.17,41.53,42.0,3880154,31.850355263233,32.0021320336082,31.5164463684076,31.8731217787892,5112974.78580996,0.0,1.0
2019-05-03,42.5,42.53,42.0,42.15,3956266,32.2525637047272,32.2753302202835,31.8731217787892,31.9869543565706,5213269.44857273,0.0,1.0
2019-05-06,41.9,42.19,41.8,41.86,4577903,32.0856092573145,32.3076814932243,32.0090326242422,32.0549786040856,5978198.33065107,0.38,1.0
2019-05-07,42.03,42.14,41.78,41.89,3077230,32.1851588803086,32.2693931766881,31.9937172976277,32.0779515940073,4018497.38822106,0.0,1.0
2019-05-08,41.44,41.94,41.39,41.94,5984401,31.7333567451817,32.1162399105434,31.6950684286455,32.1162399105434,7814917.8932246,0.0,1.0
2019-05-09,41.36,41.7,41.19,41.48,2600858,31.6720954387238,31.9324559911698,31.5419151625008,31.7639873984106,3396412.05894063,0.0,1.0
2019-05-10,42.13,42.15,41.14,41.34,2829788,32.2617355133809,32.2770508399954,31.5036268459647,31.6567801121093,3695367.48543961,0.0,1.0
2019-05-13,42.45,42.5,41.88,41.91,3667711,32.5067807392124,32.5450690557486,32.0702939307,32.0932669206217,4789595.53697633,0.0,1.0
2019-05-14,42.1,42.47,41.93,42.36,2747955,32.2387625234592,32.5220960658269,32.1085822472362,32.4378617694473,3588503.29369239,0.0,1.0
2019-05-15,41.83,42.21,41.82,42.16,2597864,32.0320056141639,32.3229968198388,32.0243479508566,32.2847085033026,3392502.25006045,0.0,1.0
2019-05-16,42.16,42.31,41.67,41.81,2655958,32.2847085033026,32.3995734529111,31.9094830012481,32.0166902875494,3468366.12350226,0.0,1.0
2019-05-17,42.47,42.63,41.84,41.84,3144974,32.5220960658269,32.6446186787427,32.0396632774711,32.0396632774711,4106963.01707157,0.0,1.0
2019-05-20,42.59,42.89,42.36,42.65,3805769,32.6139880255137,32.8437179247308,32.4378617694473,32.6599340053571,4969882.90984837,0.0,1.0
2019-05-21,42.39,42.75,42.37,42.64,2986278,32.460834759369,32.7365106384295,32.4455194327545,32.6522763420499,3899724.86408297,0.0,1.0
2019-05-22,42.64,42.67,42.16,42.46,4032428,32.6522763420499,32.6752493319716,32.2847085033026,32.5144384025197,5265872.67971178,0.0,1.0
2019-05-23,43.15,43.22,42.57,42.66,3866107,33.0428171707189,33.0964208138695,32.5986726988993,32.6675916686644,5048677.18112821,0.0,1.0
2019-05-24,42.86,43.24,42.82,43.12,2666867,32.8207449348091,33.111736140484,32.7901142815801,33.0198441807972,3482611.98358034,0.0,1.0
2019-05-28,41.64,42.89,41.59,42.88,5841215,31.8865100113264,32.8437179247308,31.8482216947902,32.8360602614235,7627933.96058719,0.0,1.0
2019-05-29,40.99,41.75,40.42,41.75,5302232,31.3887618963561,31.970744307706,30.9522750878437,31.970744307706,6924086.09162857,0.0,1.0
2019-05-30,40.96,41.32,40.84,40.94,2255990,31.3657889064344,31.6414647854949,31.2738969467476,31.3504735798199,2946055.35590542,0.0,1.0
2019-05-31,41.24,41.44,40.95,41.1,3368002,31.580203479037,31.7333567451817,31.3581312431272,31.4729961927357,4398211.1316097,0.0,1.0
2019-06-03,41.68,41.74,41.1,41.42,2802630,31.9171406645553,31.9630866443987,31.4729961927357,31.7180414185672,3659902.35866348,0.0,1.0
2019-06-04,41.84,41.89,40.965,41.73,2275492,32.0396632774711,32.0779515940073,31.369617738088,31.9554289810915,2971522.65476351,0.0,1.0
2019-06-05,43.07,43.25,41.98,42.02,4374539,32.981555864261,33.1193938037912,32.1468705637724,32.1775012170013,5712629.06775613,0.0,1.0
2019-06-06,43.39,43.54,43.04,43.17,3257793,33.2266010900925,33.341466039701,32.9585828743393,33.0581324973333,4254291.24955394,0.0,1.0
2019-06-07,43.04,44.11,43.03,43.67,4339914,32.9585828743393,33.7779528482134,32.9509252110321,33.4410156626951,5667412.92464458,0.0,1.0
2019-06-10,43.02,43.17,42.69,43.04,1983370,32.9432675477248,33.0581324973333,32.6905646585861,32.9585828743393,2590045.97149905,0.0,1.0
2019-06-11,42.75,43.13,42.44,43.01,2085629,32.7365106384295,33.0275018441044,32.4991230759052,32.9356098844176,2723584.09650826,0.0,1.0
2019-06-12,43.37,43.38,42.74,42.74,2119837,33.211285763478,33.2189434267853,32.7288529751222,32.7288529751222,2768255.68708039,0.0,1.0
2019-06-13,43.35,43.66,43.14,43.46,2403984,33.1959704368636,33.4333579993879,33.0351595074116,33.2802047332432,3139317.96626356,0.0,1.0
2019-06-14,43.97,44.06,43.29,43.42,2612209,33.6707455619121,33.7396645316773,33.1500244570202,33.2495740800142,3411235.11859288,0.0,1.0
2019-06-17,43.7,44.1,43.61,43.98,2295778,33.4639886526168,33.7702951849062,33.3950696828517,33.6784032252194,2998013.76463098,0.0,1.0
2019-06-18,43.51,44.06,43.16,44.06,3518952,33.3184930497793,33.7396645316773,33.0504748340261,33.7396645316773,4595333.92735522,0.0,1.0
2019-06-19,43.45,43.69,42.81,43.27,6020736,33.2725470699359,33.4563309893096,32.7824566182729,33.1347091304057,7862367.09351221,0.0,1.0
2019-06-20,43.67,43.92,43.12,43.65,2862851,33.4410156626951,33.632457245376,33.0198441807972,33.4257003360806,3738543.84182075,0.0,1.0
2019-06-21,43.68,44.11,43.38,43.69,5969110,33.4486733260023,33.7779528482134,33.2189434267853,33.4563309893096,7794949.66089771,0.0,1.0
2019-06-24,43.61,43.81,43.39,43.72,2124783,33.3950696828517,33.5482229489964,33.2266010900925,33.4793039792313,2774714.57643287,0.0,1.0
2019-06-25,43.46,43.73,43.41,43.58,3193430,33.2802047332432,33.4869616425385,33.241916416707,33.37209669293,4170240.80568134,0.0,1.0
2019-06-26,42.53,43.47,42.47,43.39,3092129,32.5680420456703,33.2878623965504,32.5220960658269,33.2266010900925,4037953.71504328,0.0,1.0
2019-06-27,42.51,42.77,42.43,42.57,2890624,32.5527267190558,32.7518259650439,32.491465412598,32.5986726988993,3774812.08565143,0.0,1.0
2019-06-28,42.81,42.89,42.38,42.45,6589499,32.7824566182729,32.8437179247308,32.4531770960618,32.5067807392124,8605104.11025023,0.0,1.0
2019-07-01,42.74,43.05,42.39,42.89,2740619,32.7288529751222,32.9662405376465,32.460834759369,32.8437179247308,3578923.34781899,0.0,1.0
2019-07-02,43.43,43.51,42.83,42.84,2670160,33.2572317433215,33.3184930497793,32.7977719448874,32.8054296081946,3486912.25099598,0.0,1.0
2019-07-03,43.82,44.06,43.56,43.64,1866773,33.5558806123036,33.7396645316773,33.3567813663155,33.4180426727734,2437784.11912714,0.0,1.0
2019-07-05,43.73,43.83,42.97,43.53,1772959,33.4869616425385,33.5635382756109,32.9049792311886,33.3338083763938,2315274.16245228,0.0,1.0
2019-07-08,43.55,43.93,43.32,43.79,1830096,33.3491237030083,33.6401149086832,33.1729974469419,33.5329076223819,2389888.30740433,0.0,1.0
2019-07-09,43.54,43.62,43.15,43.55,2330629,33.341466039701,33.4027273461589,33.0428171707189,33.3491237030083,3043525.03693656,0.0,1.0
2019-07-10,43.49,43.79,43.4,43.66,1836544,33.3031777231649,33.5329076223819,33.2342587533998,33.4333579993879,2398308.63060384,0.0,1.0
2019-07-11,43.59,43.79,43.06,43.43,2242323,33.3797543562372,33.5329076223819,32.9738982009538,33.2572317433215,2928207.87495508,0.0,1.0
2019-07-12,43.41,43.71,43.18,43.63,3496389,33.241916416707,33.471646315924,33.0657901606406,33.4103850094662,4565869.32556385,0.0,1.0
2019-07-15,43.86,43.86,43.23,43.33,3525101,33.5865112655326,33.5865112655326,33.1040784771768,33.1806551102491,4603363.79201927,0.0,1.0
2019-07-16,43.55,43.89,43.28,43.72,2200690,33.3491237030083,33.6094842554543,33.1423667937129,33.4793039792313,2873840.11506589,0.0,1.0
2019-07-17,43.73,44.13,43.69,43.72,2175566,33.4869616425385,33.7932681748279,33.4563309893096,33.4793039792313,2841031.15103601,0.0,1.0
2019-07-18,44.03,44.05,43.24,43.78,2542133,33.7166915417556,33.73200686837,33.111736140484,33.5252499590747,3319724.17434204,0.0,1.0
2019-07-19,43.49,44.2,43.49,43.89,2016720,33.3031777231649,33.8468718179786,33.3031777231649,33.6094842554543,2633597.11583898,0.0,1.0
2019-07-22,43.6,43.73,43.16,43.46,2441566,33.3874120195444,33.4869616425385,33.0504748340261,33.2802047332432,3188395.60064388,0.0,1.0
2019-07-23,43.32,43.62,43.23,43.58,8221680,33.1729974469419,33.4027273461589,33.1040784771768,33.37209669293,10736538.902451,0.0,1.0
2019-07-24,43.62,44.2,43.15,44.19,4656687,33.4027273461589,33.8468718179786,33.0428171707189,33.8392141546713,6081080.89004169,0.0,1.0
2019-07-25,43.87,44.05,43.28,43.44,5466095,33.5941689288398,33.73200686837,33.1423667937129,33.2648894066287,7138071.73375673,0.0,1.0
2019-07-26,44.06,44.2,43.71,44.0,5713347,33.7396645316773,33.8468718179786,33.471646315924,33.6937185518338,7460953.51907418,0.0,1.0
2019-07-29,44.47,44.48,44.12,44.25,4863165,34.0536287272739,34.0612863905811,33.7856105115207,33.8851601345147,6350716.66758354,0.0,1.0
2019-07-30,44.48,44.75,43.82,44.45,5951344,34.0612863905811,34.2680432998765,33.5558806123036,34.0383134006594,7771749.3721318,0.0,1.0
2019-07-31,43.97,44.59,43.84,44.46,8288741,33.6707455619121,34.1455206869607,33.5711959389181,34.0459710639667,10824112.6143125,0.0,1.0
2019-08-01,44.38,44.66,43.63,43.85,7174658,33.9847097575088,34.1991243301114,33.4103850094662,33.5788536022253,9369252.35825056,0.0,1.0
2019-08-02,44.25,44.62,44.07,44.57,9274395,33.8851601345147,34.1684936768824,33.7473221949845,34.1302053603462,12111259.8294019,0.0,1.0
2019-08-05,43.44,44.24,43.08,44.21,11384669,33.2648894066287,33.8775024712075,32.9892135275682,33.8545294812858,14867027.3727545,0.0,1.0
2019-08-06,43.42,43.57,42.69,43.3,4558834,33.5405652856892,33.6564355020147,32.9766635662384,33.4478691126287,5901646.87428382,0.38,1.0
2019-08-07,43.57,43.87,42.88,43.38,2991367,33.6564355020147,33.8881759346657,33.1234325069173,33.5096665613357,3872479.60890565,0.0,1.0
2019-08-08,44.25,44.37,43.31,43.58,2392119,34.1817138160236,34.274409989084,33.4555937937171,33.664160183103,3096722.01691594,0.0,1.0
2019-08-09,44.2,44.62,44.14,44.31,3083353,34.1430904105818,34.4675270162932,34.0967423240516,34.2280619025538,3991560.25307428,0.0,1.0
2019-08-12,44.51,44.61,44.11,44.25,2254000,34.3825555243211,34.4598023352048,34.0735682807865,34.1817138160236,2917919.8134075,0.0,1.0
2019-08-13,44.18,44.5,43.95,44.08,3226307,34.127641048405,34.3748308432328,33.9499733833726,34.0503942375214,4176621.6146563,0.0,1.0
2019-08-14,43.53,44.22,43.44,43.89,3596007,33.6255367776612,34.1585397727585,33.5560146478659,33.9036252968424,4655217.42433542,0.0,1.0
2019-08-15,44.12,44.32,43.52,43.52,4132275,34.0812929618748,34.2357865836422,33.6178120965728,33.6178120965728,5349444.14239063,0.0,1.0
2019-08-16,44.68,44.74,44.07,44.16,4706989,34.5138751028234,34.5602231893536,34.042669556433,34.1121916862283,6093441.19990733,0.0,1.0
2019-08-19,45.13,45.28,44.55,44.66,4479081,34.8614857517999,34.9773559681254,34.4134542486746,34.4984257406466,5798402.48258964,0.0,1.0
2019-08-20,44.93,45.19,44.68,45.19,3097238,34.7069921300326,34.9078338383301,34.5138751028234,34.9078338383301,4009535.10516353,0.0,1.0
2019-08-21,45.48,45.51,44.84,44.85,4256226,35.1318495898927,35.1550236331578,34.6374700002373,34.6451946813256,5509905.13564336,0.0,1.0
2019-08-22,45.7,45.77,45.26,45.42,3703867,35.3017925738368,35.3558653414554,34.9619066059487,35.0855015033625,4794847.78417311,0.0,1.0
2019-08-23,44.99,45.9,44.78,45.69,5017381,34.7533402165628,35.4562861956042,34.5911219137071,35.2940678927484,6495259.7299531,0.0,1.0
2019-08-26,45.39,45.47,45.04,45.17,3583334,35.0623274600974,35.1241249088044,34.7919636220046,34.8923844761534,4638811.56905801,0.0,1.0
2019-08-27,45.43,45.78,45.39,45.64,4036852,35.0932261844509,35.3635900225437,35.0623274600974,35.2554444873066,5225914.12359968,0.0,1.0
2019-08-28,45.52,45.85,45.18,45.55,4650079,35.1627483142462,35.4176627901623,34.9001091572417,35.1859223575113,6019768.25555018,0.0,1.0
2019-08-29,45.94,46.03,45.59,45.82,3983795,35.4871849199576,35.5567070497529,35.2168210818648,35.3944887468972,5157229.08742401,0.0,1.0
2019-08-30,46.0,46.14,45.78,46.1,4033746,35.5335330064878,35.641678541725,35.3635900225437,35.6107798173715,5221893.24563143,0.0,1.0
2019-09-03,46.54,46.57,45.86,46.02,4112798,35.9506657852596,35.9738398285247,35.4253874712507,35.5489823686646,5324230.15649633,0.0,1.0
2019-09-04,46.84,47.05,46.4,46.8,3875184,36.1824062179106,36.3446245207663,35.8425202500225,36.1515074935572,5016626.5191658,0.0,1.0
2019-09-05,46.52,46.73,46.32,46.56,2777349,35.9352164230829,36.0974347259386,35.7807228013156,35.9661151474364,3595422.21643633,0.0,1.0
2019-09-06,46.68,46.8,46.46,46.58,2254107,36.0588113204968,36.1515074935572,35.8888683365527,35.9815645096131,2918058.33045276,0.0,1.0
2019-09-09,46.92,46.93,46.45,46.59,3540988,36.2442036666176,36.2519283477059,35.8811436554643,35.9892891907015,4583992.47747923,0.0,1.0
2019-09-10,46.74,46.87,46.27,46.81,5953187,36.105159407027,36.2055802611757,35.7420993958737,36.1592321746455,7706709.09503989,0.0,1.0
2019-09-11,47.59,47.59,46.41,46.58,3502905,36.7617572995382,36.7617572995382,35.8502449311109,35.9815645096131,4534692.06033016,0.0,1.0
2019-09-12,47.63,48.1,47.38,47.63,2680546,36.7926560238916,37.1557160350449,36.5995389966825,36.7926560238916,3470105.71612698,0.0,1.0
2019-09-13,47.37,47.79,47.25,47.55,2223712,36.5918143155941,36.9162509213055,36.4991181425337,36.7308585751847,2878710.42773381,0.0,1.0
2019-09-16,47.56,47.61,47.25,47.4,2130642,36.7385832562731,36.7772066617149,36.4991181425337,36.6149883588592,2758226.48938694,0.0,1.0
2019-09-17,48.09,48.17,47.54,47.54,3763780,37.1479913539565,37.2097888026634,36.7231338940963,36.7231338940963,4872408.26766054,0.0,1.0
2019-09-18,48.11,48.27,47.8,48.2,2669727,37.1634407161332,37.2870356135471,36.9239756023939,37.2329628459285,3456099.95993299,0.0,1.0
2019-09-19,48.11,48.26,47.98,48.26,2367745,37.1634407161332,37.2793109324587,37.0630198619845,37.2793109324587,3065168.61073493,0.0,1.0
2019-09-20,47.39,48.15,47.27,48.02,11044279,36.6072636777708,37.1943394404867,36.5145675047104,37.0939185863379,14297391.5345609,0.0,1.0
2019-09-23,47.76,47.93,47.35,47.43,3059656,36.8930768780404,37.0243964565426,36.5763649534174,36.6381624021243,3960883.25847876,0.0,1.0
2019-09-24,48.45,48.68,47.83,47.88,4072864,37.4260798731377,37.6037475381701,36.947149645659,36.9857730511008,5272533.5239193,0.0,1.0
2019-09-25,48.83,48.88,48.24,48.4,4049282,37.7196177544957,37.7582411599375,37.263861570282,37.3874564676959,5242005.40278364,0.0,1.0
2019-09-26,48.73,49.07,48.63,48.92,2938888,37.642370943612,37.9050101006165,37.5651241327283,37.789139884291,3804542.82368479,0.0,1.0
2019-09-27,48.43,48.85,48.03,48.62,3375024,37.410630510961,37.7350671166724,37.1016432674263,37.5573994516399,4369143.47840542,0.0,1.0
2019-09-30,48.23,48.6,47.93,48.46,6650061,37.2561368891936,37.5419500894632,37.0243964565426,37.4338045542261,8608848.6034909,0.0,1.0
2019-10-01,47.89,48.13,47.69,48.0,3425350,36.9934977321892,37.17889007831,36.8390041104218,37.0784692241612,4434293.09354718,0.0,1.0
2019-10-02,47.31,47.93,47.12,47.8,3104120,36.5454662290639,37.0243964565426,36.3986972883849,36.9239756023939,4018444.21082275,0.0,1.0
2019-10-03,47.74,47.81,47.21,47.35,3839169,36.8776275158637,36.9317002834822,36.4682194181802,36.5763649534174,4970003.2351907,0.0,1.0
2019-10-04,48.23,48.34,47.66,47.95,1997521,37.2561368891936,37.3411083811657,36.8158300671567,37.0398458187194,2585894.45589954,0.0,1.0
2019-10-07,48.03,48.21,47.78,48.05,4278778,37.1016432674263,37.2406875270169,36.9085262402171,37.117092629603,5539099.86839933,0.0,1.0
2019-10-08,47.62,48.08,47.5,48.08,3500089,36.7849313428033,37.1402666728681,36.6922351697429,37.1402666728681,4531046.60239113,0.0,1.0
2019-10-09,47.82,47.96,47.6,47.78,2534434,36.9394249645706,37.0475704998077,36.7694819806265,36.9085262402171,3280956.15988182,0.0,1.0
2019-10-10,47.9,48.16,47.45,47.59,2138771,37.0012224132775,37.2020641215751,36.653611764301,36.7617572995382,2768749.90117186,0.0,1.0
2019-10-11,47.89,48.27,47.73,47.8,2708370,36.9934977321892,37.2870356135471,36.8699028347753,36.9239756023939,3506125.32610402,0.0,1.0
2019-10-14,47.41,47.95,47.32,47.93,2138482,36.6227130399475,37.0398458187194,36.5531909101523,37.0243964565426,2768375.77569445,0.0,1.0
2019-10-15,47.6,47.77,47.36,47.46,2658217,36.7694819806265,36.9008015591288,36.5840896345057,36.6613364453894,3441199.66842797,0.0,1.0
2019-10-16,47.8,47.82,47.23,47.44,3087664,36.9239756023939,36.9394249645706,36.4836687803569,36.6458870832126,3997141.06599158,0.0,1.0
2019-10-17,48.11,48.28,47.77,47.93,2344391,37.1634407161332,37.2947602946355,36.9008015591288,37.0243964565426,3034935.64741536,0.0,1.0
2019-10-18,48.38,48.52,47.83,47.98,3488163,37.3720071055191,37.4801526407563,36.947149645659,37.0630198619845,4515607.77732695,0.0,1.0
2019-10-21,48.5,48.63,48.12,48.57,2782199,37.4647032785795,37.5651241327283,37.1711653972216,37.5187760461981,3601700.79278728,0.0,1.0
2019-10-22,48.36,48.67,48.25,48.6,2628737,37.3565577433424,37.5960228570818,37.2715862513704,37.5419500894632,3403036.28062883,0.0,1.0
2019-10-23,48.41,48.71,48.23,48.59,4456713,37.3951811487842,37.6269215814353,37.2561368891936,37.5342254083749,5769445.94736946,0.0,1.0
2019-10-24,48.29,48.52,48.1,48.13,5101707,37.3024849757238,37.4801526407563,37.1557160350449,37.17889007831,6604424.10714274,0.0,1.0
2019-10-25,48.01,48.46,47.63,48.41,3833958,37.0861939052496,37.4338045542261,36.7926560238916,37.3951811487842,4963257.32563095,0.0,1.0
2019-10-28,47.27,48.18,47.21,47.86,4501346,36.5145675047104,37.2175134837518,36.4682194181802,36.9703236889241,5827225.67897186,0.0,1.0
2019-10-29,47.58,47.73,47.19,47.21,4907917,36.7540326184498,36.8699028347753,36.4527700560035,36.4682194181802,6353552.90898823,0.0,1.0
2019-10-30,47.84,48.19,47.52,47.62,5655597,36.9548743267473,37.2252381648402,36.7076845319196,36.7849313428033,7321463.41745697,0.0,1.0
2019-10-31,48.32,48.33,47.78,47.91,4639633,37.3256590189889,37.3333837000773,36.9085262402171,37.0089470943659,6006245.3671869,0.0,1.0
2019-11-01,48.36,48.6,48.18,48.45,4608781,37.3565577433424,37.5419500894632,37.2175134837518,37.4260798731377,5966305.85428394,0.0,1.0
2019-11-04,48.0,49.01,47.72,49.0,6826273,37.0784692241612,37.8586620140863,36.8621781536869,37.8509373329979,8836964.16966665,0.0,1.0
2019-11-05,47.32,48.09,46.98,47.67,7319208,36.5531909101523,37.1479913539565,36.2905517531478,36.8235547482451,9475094.07349184,0.0,1.0
2019-11-06,47.11,47.46,46.9,46.91,9065899,36.6845104886545,36.9570551431021,36.5209836959859,36.528770686113,11642366.1158594,0.38,1.0
2019-11-07,46.72,46.98,46.36,46.69,9812186,36.3808178736985,36.5832796170025,36.1004862291238,36.3574569033173,12600742.8285833,0.0,1.0
2019-11-08,46.59,46.7,46.22,46.57,4341159,36.2795870020465,36.3652438934444,35.9914683673447,36.2640130217924,5574886.99633188,0.0,1.0
2019-11-11,46.03,46.71,45.99,46.6,5079633,35.8435155549303,36.3730308835715,35.812367594422,36.2873739921736,6523230.307353,0.0,1.0
2019-11-12,46.3,46.53,46.07,46.11,4928429,36.0537642883613,36.2328650612841,35.8746635154386,35.9058114759469,6329055.15426754,0.0,1.0
2019-11-13,46.92,47.12,46.48,46.48,3984984,36.5365576762401,36.6922974787816,36.1939301106487,36.1939301106487,5117489.47278608,0.0,1.0
2019-11-14,46.74,47.08,46.73,46.93,4415556,36.3963918539527,36.6611495182733,36.3886048638256,36.5443446663671,5670427.12003296,0.0,1.0
2019-11-15,47.04,47.06,46.63,46.86,4621396,36.630001557765,36.6455755380191,36.3107349625548,36.4898357354776,5934765.45440978,0.0,1.0
2019-11-18,46.77,47.45,46.62,47.18,7869511,36.4197528243339,36.9492681529751,36.3029479724278,36.739019419544,10105972.7463082,0.0,1.0
2019-11-19,46.43,46.83,46.4,46.83,4241740,36.1549951600133,36.4664747650964,36.1316341896321,36.4664747650964,5447213.78964022,0.0,1.0
2019-11-20,46.87,46.89,46.37,46.5,6151939,36.4976227256047,36.5131967058588,36.1082732192509,36.2095040909029,7900278.4125914,0.0,1.0
2019-11-21,46.64,46.98,46.42,46.93,3360434,36.3185219526819,36.5832796170025,36.1472081698863,36.5443446663671,4315446.59125167,0.0,1.0
2019-11-22,47.34,47.44,46.59,46.66,6129792,36.8636112615772,36.941481162848,36.2795870020465,36.3340959329361,7871837.3851359,0.0,1.0
2019-11-25,47.72,47.8,47.08,47.5,4607741,37.1595168864061,37.2218128074227,36.6611495182733,36.9882031036104,5917229.79585986,0.0,1.0
2019-11-26,47.77,47.84,47.56,47.69,6644661,37.1984518370415,37.252960767931,37.0349250443729,37.1361559160249,8533028.6690567,0.0,1.0
2019-11-27,47.79,47.83,47.33,47.79,5444980,37.2140258172956,37.2451737778039,36.8558242714502,37.2140258172956,6992406.45120051,0.0,1.0
2019-11-29,47.69,48.19,47.57,48.0,1463475,37.1361559160249,37.5255054223787,37.0427120345,37.3775526099642,1879384.68666012,0.0,1.0
2019-12-02,47.52,47.68,47.12,47.42,3556373,37.0037770838646,37.1283689258978,36.6922974787816,36.9259071825938,4567070.12846241,0.0,1.0
2019-12-03,47.74,47.99,47.55,47.57,2936076,37.1750908666603,37.3697656198372,37.0271380542458,37.0427120345,3770488.9207334,0.0,1.0
2019-12-04,48.19,48.3,47.78,47.8,3159721,37.5255054223787,37.6111623137765,37.2062388271686,37.2218128074227,4057692.3155629,0.0,1.0
2019-12-05,48.41,48.43,47.98,48.11,2488897,37.6968192051744,37.7123931854285,37.3619786297101,37.4632095013621,3196224.67652288,0.0,1.0
2019-12-06,48.38,48.64,48.3,48.39,2287402,37.6734582347931,37.8759199780971,37.6111623137765,37.6812452249202,2937466.16172859,0.0,1.0
2019-12-09,48.12,48.4,48.08,48.39,3322364,37.4709964914892,37.6890322150473,37.4398485309808,37.6812452249202,4266557.35500154,0.0,1.0
2019-12-10,47.99,48.26,47.82,48.07,2807433,37.3697656198372,37.5800143532682,37.2373867876769,37.4320615408538,3605286.45110049,0.0,1.0
2019-12-11,48.02,48.14,47.68,48.02,2897634,37.3931265902184,37.4865704717433,37.1283689258978,37.3931265902184,3721121.96460187,0.0,1.0
2019-12-12,47.85,48.29,47.68,47.96,2593407,37.2607477580581,37.6033753236494,37.1283689258978,37.3464046494559,3330435.71094633,0.0,1.0
2019-12-13,47.95,48.05,47.43,47.75,3382939,37.3386176593289,37.4164875605996,36.9336941727209,37.1828778567873,4344347.35988337,0.0,1.0
2019-12-16,48.51,48.52,47.83,48.11,4100939,37.7746891064451,37.7824760965722,37.2451737778039,37.4632095013621,5266398.09872208,0.0,1.0
2019-12-17,48.28,48.75,48.23,48.61,3699491,37.5955883335224,37.9615768694949,37.556653382887,37.8525590077159,4750861.29509349,0.0,1.0
2019-12-18,48.52,48.64,48.12,48.45,3141376,37.7824760965722,37.8759199780971,37.4709964914892,37.7279671656827,4034133.79076625,0.0,1.0
2019-12-19,48.71,48.72,48.29,48.49,4581142,37.9304289089866,37.9382158991137,37.6033753236494,37.759115126191,5883071.54014626,0.0,1.0
2019-12-20,48.82,49.05,48.64,48.9,5295327,38.0160858003845,38.1951865733072,37.8759199780971,38.0783817214011,6800223.0818141,0.0,1.0
2019-12-23,48.39,48.94,48.23,48.83,2546080,37.6812452249202,38.1095296819094,37.556653382887,38.0238727905115,3269658.69796998,0.0,1.0
2019-12-24,48.48,48.55,48.3,48.42,958274,37.7513281360639,37.8058370669534,37.6111623137765,37.7046061953014,1230608.98288289,0.0,1.0
2019-12-26,48.51,48.62,48.33,48.45,1778025,37.7746891064451,37.8603459978429,37.6345232841577,37.7279671656827,2283327.66702463,0.0,1.0
2019-12-27,48.39,48.54,48.27,48.49,2587107,37.6812452249202,37.7980500768263,37.5878013433953,37.759115126191,3322345.29359997,0.0,1.0
2019-12-30,48.49,48.49,48.16,48.29,1883324,37.759115126191,37.759115126191,37.5021444519975,37.6033753236494,2418551.92990621,0.0,1.0
2019-12-31,48.6,48.61,48.18,48.49,2929696,37.8447720175888,37.8525590077159,37.5177184322516,37.759115126191,3762295.76792868,0.0,1.0
2020-01-02,47.53,48.56,47.2,48.56,4639292,37.0115640739917,37.8136240570805,36.7545933997982,37.8136240570805,5957747.37644635,0.0,1.0
2020-01-03,47.46,47.66,47.32,47.4,2970941,36.9570551431021,37.1127949456437,36.8480372813231,36.9103332023397,3815262.31768273,0.0,1.0
2020-01-06,47.55,47.71,47.33,47.5,2471972,37.0271380542458,37.151729896279,36.8558242714502,36.9882031036104,3174489.70611224,0.0,1.0
2020-01-07,47.52,47.69,47.24,47.32,2187744,37.0037770838646,37.1361559160249,36.7857413603065,36.8480372813231,2809486.03285507,0.0,1.0
2020-01-08,47.62,47.86,47.51,47.65,2689416,37.0816469851354,37.2685347481852,36.9959900937375,37.1050079555166,3453729.8187251,0.0,1.0
2020-01-09,47.87,47.98,47.53,47.56,2249050,37.2763217383123,37.3619786297101,37.0115640739917,37.0349250443729,2888214.78298772,0.0,1.0
2020-01-10,47.64,48.28,47.6,48.0,4093187,37.0972209653895,37.5955883335224,37.0660730048812,37.3775526099642,5256443.03280637,0.0,1.0
2020-01-13,47.77,48.07,47.7,47.7,2537229,37.1984518370415,37.4320615408538,37.143942906152,37.143942906152,3258292.30369496,0.0,1.0
2020-01-14,48.04,48.06,47.45,47.72,3167842,37.4087005704725,37.4242745507267,36.9492681529751,37.1595168864061,4068121.24878033,0.0,1.0
2020-01-15,48.45,48.66,48.15,48.17,2789373,37.7279671656827,37.8914939583512,37.4943574618704,37.5099314421245,3582093.92137427,0.0,1.0
2020-01-16,48.78,48.97,48.16,48.16,3425701,37.9849378398762,38.1328906522906,37.5021444519975,37.5021444519975,4399262.03076668,0.0,1.0
2020-01-17,49.06,49.14,48.5,48.87,3251179,38.2029735634343,38.2652694844509,37.766902116318,38.0550207510198,4175142.05995386,0.0,1.0
2020-01-21,49.3,49.32,48.84,48.91,2854072,38.3898613264841,38.4054353067383,38.0316597806386,38.0861687115281,3665179.93913489,0.0,1.0
2020-01-22,49.89,49.91,49.44,49.53,3359120,38.8492937439816,38.8648677242357,38.4988791882632,38.5689620994069,4313759.161348,0.0,1.0
2020-01-23,50.35,50.37,49.76,49.84,3138595,39.2074952898271,39.2230692700812,38.7480628723296,38.8103587933462,4030562.44939478,0.0,1.0
2020-01-24,50.47,50.75,50.08,50.32,2428705,39.300939171352,39.5189748949101,38.997246556396,39.1841343194458,3118926.51764798,0.0,1.0
2020-01-27,50.26,50.77,50.03,50.42,2646999,39.1374123786834,39.5345488751643,38.9583116057606,39.2620042207166,3399258.194506,0.0,1.0
2020-01-28,50.69,50.83,50.27,50.32,2410376,39.4722529541477,39.5812708159267,39.1451993688105,39.1841343194458,3095388.539943,0.0,1.0
2020-01-29,50.97,51.07,50.56,50.72,2948382,39.6902886777058,39.7681585789765,39.3710220824957,39.4956139245289,3786292.20261662,0.0,1.0
2020-01-30,50.98,51.04,50.51,50.89,4560602,39.6980756678329,39.7447976085953,39.3320871318603,39.6279927566892,5856694.21121067,0.0,1.0
2020-01-31,50.79,51.05,50.38,50.96,5893276,39.5501228554184,39.7525845987224,39.2308562602083,39.6825016875787,7568105.13924846,0.0,1.0
2020-02-03,51.5,51.53,50.84,50.96,3444991,40.1029991544408,40.126360124822,39.5890578060538,39.6825016875787,4424034.11816529,0.0,1.0
2020-02-04,51.49,52.26,51.35,51.51,4569146,40.0952121643137,40.6948104040986,39.9861943025347,40.1107861445679,5867666.35816421,0.0,1.0
2020-02-05,51.91,52.055,51.4,51.43,3103421,40.4222657496509,40.5351771064935,40.02512925317,40.0484902235513,3985392.23673753,0.0,1.0
2020-02-06,51.25,51.64,51.23,51.53,3346489,40.2120170162199,40.5180206579043,40.1963245217745,40.4317119384548,4265082.28077246,0.39,1.0
2020-02-07,51.23,51.52,50.79,51.03,2784842,40.1963245217745,40.4238656912321,39.8510896439767,40.039399577321,3549266.19180608,0.0,1.0
2020-02-10,51.36,51.42,50.88,51.25,4385401,40.2983257356693,40.3454032190054,39.9217058689808,40.2120170162199,5589170.0523091,0.0,1.0
2020-02-11,51.54,51.69,51.36,51.53,2588714,40.4395581856775,40.5572518940177,40.2983257356693,40.4317119384548,3299302.10778747,0.0,1.0
2020-02-12,51.48,51.75,51.3,51.53,2566092,40.3924807023414,40.6043293773537,40.2512482523332,40.4317119384548,3270470.49012621,0.0,1.0
2020-02-13,51.98,52.04,51.39,51.58,2374389,40.7847930634753,40.8318705468113,40.3218644773373,40.4709431745682,3026146.04487301,0.0,1.0
2020-02-14,52.23,52.24,51.86,52.02,2453927,40.9809492440422,40.9887954912649,40.6906380968032,40.816178052366,3127516.79925113,0.0,1.0
2020-02-18,52.27,52.52,52.13,52.39,2501824,41.0123342329329,41.2084904134999,40.9024867718154,41.106489199605,3188561.26884364,0.0,1.0
2020-02-19,52.15,52.29,51.99,52.26,2511889,40.9181792662608,41.0280267273783,40.792639310698,41.0044879857102,3201389.0573575,0.0,1.0
2020-02-20,51.79,52.2,51.71,52.13,2594486,40.6357143662444,40.9574105023742,40.572944388463,40.9024867718154,3306658.49082792,0.0,1.0
2020-02-21,51.57,51.88,51.39,51.7,5933281,40.4630969273455,40.7063305912485,40.3218644773373,40.5650981412403,7561934.80986907,0.0,1.0
2020-02-24,50.63,51.48,50.62,51.22,4427591,39.7255496884139,40.3924807023414,39.7177034411912,40.1884782745518,5642940.98101252,0.0,1.0
2020-02-25,48.89,50.87,48.83,50.71,4461062,38.3603026716681,39.9138596217581,38.313225188332,39.7883196661953,5685599.59098247,0.0,1.0
2020-02-26,48.3,49.38,48.29,48.92,4162410,37.8973740855301,38.7447687855793,37.8895278383075,38.3838414133361,5304969.21887689,0.0,1.0
2020-02-27,46.23,48.36,46.23,48.06,5319517,36.273200910436,37.9444515688662,36.273200910436,37.7090641521859,6779695.88394519,0.0,1.0
2020-02-28,44.53,45.23,43.57,45.23,9412792,34.9393388825809,35.4885761881683,34.1860991492039,35.4885761881683,11996552.9161449,0.0,1.0
2020-03-02,47.32,47.42,44.67,44.79,5894514,37.1284418577078,37.2069043299346,35.0491863436984,35.1433413103705,7512526.47630552,0.0,1.0
2020-03-03,45.92,48.17,45.82,47.2,7906680,36.029967246533,37.7953728716353,35.9515047743062,37.0342868910357,10077021.2505518,0.0,1.0
2020-03-04,48.5,48.51,46.27,46.66,5367342,38.0542990299837,38.0621452772063,36.3045858993267,36.6105895410111,6840648.58992389,0.0,1.0
2020-03-05,47.13,48.27,46.56,47.52,6141779,36.9793631604769,37.8738353438621,36.5321270687843,37.2853668021613,7827664.39253809,0.0,1.0
2020-03-06,46.48,46.69,44.73,45.73,5994924,36.4693570910029,36.6341282826791,35.0962638270344,35.8808885493021,7640498.48273147,0.0,1.0
2020-03-09,42.93,44.25,39.25,43.52,10151907,33.6839393269526,34.7196439603459,30.7965203490074,34.1468679130905,12938551.0192174,0.0,1.0
2020-03-10,44.95,45.17,42.92,43.94,7230537,35.2688812659333,35.4414987048322,33.6760930797299,34.4764102964429,9215280.6237133,0.0,1.0
2020-03-11,43.13,44.35,42.48,43.69,8568123,33.8408642714061,34.7981064325727,33.3308582019321,34.280254115876,10920026.8062375,0.0,1.0
2020-03-12,38.52,41.61,37.95,40.15,7351921,30.223744301752,32.6482346935592,29.7765082100594,31.5026825990483,9369983.88063996,0.0,1.0
2020-03-13,41.24,41.25,38.72,40.69,6070123,32.3579235463201,32.3657697935428,30.3806692462055,31.9263799490729,7736339.20488291,0.0,1.0
2020-03-16,34.3,39.76,33.87,37.7,6701869,26.9126279737823,31.1966789573639,26.5752393432072,29.5803520294925,8541496.09335582,0.0,1.0
2020-03-17,40.11,40.49,32.91,35.26,9171650,31.4712976101576,31.7694550046194,25.8219996098302,27.6658677071593,11689218.7305701,0.0,1.0
2020-03-18,37.2,38.69,33.56,37.49,7175188,29.1880396683586,30.3571305045375,26.3320056793042,29.4155808378162,9144738.62009145,0.0,1.0
2020-03-19,35.99,37.36,33.5,37.32,5291132,28.2386437544147,29.3135796239214,26.2849281959681,29.2821946350307,6743519.35369521,0.0,1.0
2020-03-20,34.28,36.7,33.98,35.97,5393462,26.8969354793369,28.7957273072248,26.6615480626566,28.2229512599693,6873938.38982277,0.0,1.0
2020-03-23,33.19,35.75,32.0,34.02,6180390,26.0416945320651,28.0503338210704,25.1079911125665,26.6929330515473,7876873.90493838,0.0,1.0
2020-03-24,35.48,36.02,33.91,34.21,5400229,27.8384851460582,28.2621824960827,26.6066243320979,26.8420117487782,6882562.89502626,0.0,1.0
2020-03-25,35.5,37.29,33.58,35.33,5194167,27.8541776405035,29.2586558933627,26.3476981737495,27.720791437718,6619937.98129116,0.0,1.0
2020-03-26,38.67,39.27,35.42,35.47,4915505,30.3414380100921,30.8122128434528,27.7914076627221,27.8306388988355,6264784.75696423,0.0,1.0
2020-03-27,38.6,40.33,37.11,37.36,5802961,30.2865142795334,31.6439150490565,29.1174234433545,29.3135796239214,7395842.66887285,0.0,1.0
2020-03-30,40.49,40.91,38.31,39.19,6295921,31.7694550046194,32.0989973879718,30.0589731100758,30.7494428656713,8024117.54475906,0.0,1.0
2020-03-31,40.07,40.83,39.11,40.03,7704463,31.4399126212669,32.0362274101904,30.6866728878899,31.4085276323762,9819296.76869312,0.0,1.0
2020-04-01,38.86,39.32,38.14,38.33,6979869,30.490516707323,30.8514440795661,29.9255869072903,30.0746656045211,8895805.60223356,0.0,1.0
2020-04-02,40.0,40.52,38.23,38.23,4823547,31.3849888907082,31.7929937462874,29.9962031322943,29.9962031322943,6147584.77920386,0.0,1.0
2020-04-03,37.95,40.27,37.56,39.58,3445045,29.7765082100594,31.5968375657205,29.470504568375,31.0554465073557,4390691.3741428,0.0,1.0
2020-04-06,41.36,41.9,39.37,39.37,5157836,32.4520785129923,32.8757758630168,30.8906753156795,30.8906753156795,6573634.31666152,0.0,1.0
2020-04-07,40.47,42.76,40.39,42.43,6177593,31.753762510174,33.550553124167,31.6909925323926,33.2916269658187,7873309.14344078,0.0,1.0
2020-04-08,43.23,43.59,40.4,40.72,3674691,33.9193267436329,34.2017916436492,31.6988387796153,31.9499186907409,4683373.96937926,0.0,1.0
2020-04-09,44.75,45.32,43.77,43.77,5735721,35.1119563214798,35.5591924131724,34.3430240936574,34.3430240936574,7310145.64953134,0.0,1.0
2020-04-13,43.93,44.5,43.06,44.11,3003843,34.4685640492203,34.9158001409129,33.7859405408474,34.6097964992285,3828381.79163965,0.0,1.0
2020-04-14,45.47,45.77,44.6,44.86,3512079,35.6768861215125,35.9122735381928,34.9942626131396,35.1982650409292,4476125.84758924,0.0,1.0
2020-04-15,43.95,44.65,43.63,44.32,2454160,34.4842565436656,35.033493849253,34.23317663254,34.7745676909047,3127813.75650138,0.0,1.0
2020-04-16,44.86,44.96,43.38,43.99,2752731,35.1982650409292,35.276727513156,34.037020451973,34.5156415325563,3508340.89454143,0.0,1.0
2020-04-17,46.21,46.36,44.8,45.73,2451689,36.2575084159906,36.3752021243308,35.1511875575932,35.8808885493021,3124664.48025521,0.0,1.0
2020-04-20,44.49,45.82,44.32,45.82,2836937,34.9079538936902,35.9515047743062,34.7745676909047,35.9515047743062,3615660.98988157,0.0,1.0
2020-04-21,43.2,43.94,42.63,43.77,3796162,33.8957880019648,34.4764102964429,33.4485519102723,34.3430240936574,4838188.10733929,0.0,1.0
2020-04-22,44.22,44.55,43.17,44.07,2465204,34.6961052186779,34.9550313770262,33.8722492602968,34.5784115103377,3141889.27526413,0.0,1.0
2020-04-23,43.03,44.64,42.78,44.45,3190611,33.7624017991793,35.0256476020303,33.5662456186124,34.8765689047995,4066416.60586295,0.0,1.0
2020-04-24,42.32,43.3,39.34,39.99,5716676,33.2053182463693,33.9742504741916,30.8671365740115,31.3771426434855,7285872.89918394,0.0,1.0
2020-04-27,43.51,43.88,42.44,42.6,4457820,34.1390216658678,34.4293328131069,33.2994732130414,33.4250131686042,5681467.67937175,0.0,1.0
2020-04-28,42.64,44.22,42.45,44.01,4192287,33.4563981574949,34.6961052186779,33.3073194602641,34.5313340270017,5343047.29512416,0.0,1.0
2020-04-29,42.35,43.84,42.26,43.32,3153623,33.2288569880373,34.3979478242162,33.1582407630332,33.989942968637,4019275.5982573,0.0,1.0
2020-04-30,41.27,42.22,40.62,42.01,3106592,32.3814622879882,33.1268557741425,31.8714562185142,32.9620845824663,3959334.84101979,0.0,1.0
2020-05-01,40.84,40.88,40.22,40.88,3313747,32.0440736574131,32.0754586463038,31.5576063296071,32.0754586463038,4223352.77739233,0.0,1.0
2020-05-04,41.19,41.32,40.31,40.83,3289943,32.3186923102067,32.4206935241016,31.6282225546112,32.0362274101904,4193014.70707103,0.0,1.0
2020-05-05,41.68,42.28,41.44,41.47,2805643,32.7031584241179,33.1739332574786,32.5148484907737,32.5383872324417,3575776.95473474,0.0,1.0
2020-05-06,40.0,41.57,39.93,41.37,3960069,31.6909925323926,32.934863989289,31.6355332954609,32.776409026627,4998352.76027062,0.39,1.0
2020-05-07,40.21,40.74,40.01,40.48,3281030,31.8573702431877,32.2772758942419,31.6989152805257,32.0712844427813,4141277.67900778,0.0,1.0
2020-05-08,40.6,40.91,40.13,40.74,2609694,32.1663574203785,32.4119626125045,31.7939882581229,32.2772758942419,3293925.23422235,0.0,1.0
2020-05-11,40.42,40.71,39.66,40.36,2901747,32.0237479539827,32.2535076498426,31.4216190958672,31.9762114651841,3662551.1138965,0.0,1.0
2020-05-12,39.6,40.8,39.56,40.54,3945271,31.3740826070687,32.3248123830404,31.3423916145363,32.1188209315799,4979674.89780244,0.0,1.0
2020-05-13,39.05,39.55,38.72,39.43,3772470,30.9383314597483,31.3344688664032,30.676880771356,31.239395888806,4761567.49731837,0.0,1.0
2020-05-14,39.96,40.13,38.14,38.65,4154898,31.6593015398602,31.7939882581229,30.2173613796363,30.6214215344243,5244263.64463419,0.0,1.0
2020-05-15,39.29,39.94,38.63,39.57,7448084,31.1284774149426,31.643456043594,30.6055760381581,31.3503143626694,9400884.48462071,0.0,1.0
2020-05-18,41.11,41.28,40.39,40.42,3001910,32.5704175751665,32.7051042934292,31.9999797095834,32.0237479539827,3788975.68062172,0.0,1.0
2020-05-19,40.36,41.11,40.33,40.92,2477818,31.9762114651841,32.5704175751665,31.9524432207848,32.4198853606376,3127472.889929,0.0,1.0
2020-05-20,40.28,40.84,40.14,40.69,3012388,31.9128294801193,32.3565033755728,31.801911006256,32.2376621535764,3802200.8896325,0.0,1.0
2020-05-21,40.43,40.73,40.03,40.11,2947391,32.0316707021158,32.2693531461088,31.7147607767919,31.7781427618567,3720162.43667643,0.0,1.0
2020-05-22,40.64,40.73,40.23,40.33,2802463,32.1980484129109,32.2693531461088,31.8732157394538,31.9524432207848,3537236.01068725,0.0,1.0
2020-05-26,40.71,41.62,40.64,41.43,2348226,32.2535076498426,32.9744777299545,32.1980484129109,32.8239455154256,2963903.38371357,0.0,1.0
2020-05-27,41.36,41.38,40.56,41.23,5103713,32.7684862784939,32.7843317747601,32.1346664278461,32.6654905527637,6441846.83680488,0.0,1.0
2020-05-28,42.69,42.82,41.75,42.05,3658680,33.822211780196,33.9252075059263,33.0774734556848,33.3151558996777,4617943.09062466,0.0,1.0
2020-05-29,42.26,42.86,42.07,42.54,4659147,33.4815336104728,33.9568984984587,33.3310013959439,33.7033705581995,5880720.8328836,0.0,1.0
2020-06-01,42.76,42.95,41.9,42.13,2427121,33.8776710171277,34.0282032316565,33.1963146776812,33.3785378847425,3063483.72966753,0.0,1.0
2020-06-02,43.07,43.08,42.28,42.99,2844161,34.1232762092537,34.1311989573868,33.497379106739,34.0598942241889,3589866.73843411,0.0,1.0
2020-06-03,43.49,43.91,43.18,43.42,2927703,34.4560316308438,34.788787052434,34.2104264387178,34.4005723939122,3695312.47341968,0.0,1.0
2020-06-04,42.36,43.3,41.96,43.22,3406750,33.5607610918038,34.305499416315,33.2438511664798,34.2421174312502,4299959.99212435,0.0,1.0
2020-06-05,43.27,43.86,42.78,42.88,3603625,34.2817311719157,34.7491733117685,33.8935165133939,33.9727439947249,4548453.31375039,0.0,1.0
2020-06-08,43.98,44.1,42.87,43.12,3006920,34.8442462893656,34.9393192669628,33.9648212465918,34.1628899499192,3795299.24400634,0.0,1.0
2020-06-09,42.89,43.63,42.78,43.63,2883454,33.980666742858,34.5669501047072,33.8935165133939,34.5669501047072,3639461.90331869,0.0,1.0
2020-06-10,42.25,43.19,42.15,43.07,2579048,33.4736108623397,34.2183491868509,33.3943833810087,34.1232762092537,3255244.21157066,0.0,1.0
2020-06-11,40.5,41.64,40.22,41.64,3900548,32.0871299390475,32.9903232262207,31.8652929913208,32.9903232262207,4923226.05044711,0.0,1.0
2020-06-12,40.43,41.47,39.77,41.37,3934641,32.0316707021158,32.855636507958,31.5087693253313,32.776409026627,4966257.83617001,0.0,1.0
2020-06-15,40.47,40.74,38.87,39.51,4195922,32.0633616946482,32.2772758942419,30.7957219933525,31.3027778738708,5296043.65746663,0.0,1.0
2020-06-16,40.51,41.76,40.27,41.62,5088862,32.0950526871806,33.0853962038179,31.9049067319862,32.9744777299545,6423102.07835678,0.0,1.0
2020-06-17,40.25,40.67,39.81,40.64,3825554,31.88906123572,32.2218166573102,31.5404603178637,32.1980484129109,4828569.50105271,0.0,1.0
2020-06-18,40.51,40.57,39.86,40.0,3441052,32.0950526871806,32.1425891759792,31.5800740585292,31.6909925323926,4343255.57520203,0.0,1.0
2020-06-19,38.98,41.1,38.96,41.1,8571027,30.8828722228166,32.5624948270334,30.8670267265504,32.5624948270334,10818250.00115,0.0,1.0
2020-06-22,39.7,39.74,38.53,39.07,4596244,31.4533100883996,31.485001080932,30.5263485568272,30.9541769560145,5801325.40222842,0.0,1.0
2020-06-23,38.78,40.15,38.68,40.15,3753197,30.7244172601546,31.8098337543891,30.6451897788236,31.8098337543891,4737241.34220626,0.0,1.0
2020-06-24,37.78,38.62,37.31,38.48,4855741,29.9321424468448,30.597653290025,29.5597732845892,30.4867348161617,6128859.47959725,0.0,1.0
2020-06-25,37.53,37.66,36.99,37.61,3710648,29.7340737435173,29.8370694692476,29.3062453443301,29.7974557285821,4683536.49221584,0.0,1.0
2020-06-26,36.85,37.63,36.66,37.34,6094148,29.1953268704667,29.8133012248483,29.0447946559378,29.5835415289885,7691962.30603498,0.0,1.0
2020-06-29,37.99,37.99,37.09,37.22,3265566,30.0985201576399,30.0985201576399,29.385472825661,29.4884685513913,4121759.19913159,0.0,1.0
2020-06-30,38.78,38.93,37.84,38.01,5988226,30.7244172601546,30.8432584821511,29.9796789356434,30.1143656539061,7558268.79688821,0.0,1.0
2020-07-01,39.88,40.0,38.65,38.87,4358553,31.5959195547954,31.6909925323926,30.6214215344243,30.7957219933525,5501314.60293641,0.0,1.0
2020-07-02,39.92,40.32,39.76,40.25,2897239,31.6276105473278,31.9445204726517,31.5008465771982,31.88906123572,3656861.16903864,0.0,1.0
2020-07-06,40.18,40.77,39.77,40.09,4222518,31.8336019987884,32.3010441386412,31.5087693253313,31.7622972655905,5329612.817502,0.0,1.0
2020-07-07,40.25,40.41,39.54,39.82,4239289,31.88906123572,32.0158252058496,31.3265461182701,31.5483830659968,5350780.97748673,0.0,1.0
2020-07-08,40.63,40.71,39.88,40.17,4635585,32.1901256647778,32.2535076498426,31.5959195547954,31.8256792506553,5850981.1521514,0.0,1.0
2020-07-09,40.19,40.43,39.7,40.38,3781546,31.8415247469215,32.0316707021158,31.4533100883996,31.9920569614503,4773023.1183321,0.0,1.0
2020-07-10,41.27,41.35,40.12,40.19,2784883,32.6971815452961,32.7605635303608,31.7860655099898,31.8415247469215,3515046.74036758,0.0,1.0
2020-07-13,40.84,41.49,40.65,41.18,2663325,32.3565033755728,32.8714820042242,32.205971161044,32.6258768120982,3361617.65495696,0.0,1.0
2020-07-14,40.92,41.38,40.6,40.82,7743605,32.4198853606376,32.7843317747601,32.1663574203785,32.3406578793066,9773887.63332037,0.0,1.0
2020-07-15,40.82,41.78,40.81,41.63,4428984,32.3406578793066,33.1012417000841,32.3327351311735,32.9824004780876,5590211.78711644,0.0,1.0
2020-07-16,41.29,41.43,40.66,40.8,2647105,32.7130270415622,32.8239455154256,32.2138939091771,32.3248123830404,3341144.96072573,0.0,1.0
2020-07-17,42.14,42.35,41.35,41.48,3370451,33.3864606328756,33.5528383436707,32.7605635303608,32.8635592560911,4254143.81901095,0.0,1.0
2020-07-20,41.26,42.02,41.24,41.91,2761575,32.689258797163,33.2913876552784,32.6734133008968,33.2042374258143,3485627.65546366,0.0,1.0
2020-07-21,34.25,41.65,33.6,41.64,41008981,27.1354123558612,32.9982459743538,26.6204337272098,32.9903232262207,51761056.0263558,0.0,1.0
2020-07-22,27.09,29.7,22.85,29.01,135941079,21.4627246925629,23.5305619553015,18.1034794841293,22.9838923341177,171583239.447044,0.0,1.0
2020-07-23,27.4,28.8,26.96,27.71,53410434,21.7083298846889,22.8175146233227,21.3597289668326,21.953935076815,67414024.9099579,0.0,1.0
2020-07-24,29.48,30.15,27.83,27.94,38414283,23.3562614963733,23.8870856212909,22.0490080544121,22.1361582838762,48486058.5678853,0.0,1.0
2020-07-27,29.28,30.36,28.25,29.75,21554408,23.1978065337114,24.053463332086,22.3817634760023,23.570175695967,27205721.597982,0.0,1.0
2020-07-28,29.14,30.255,28.88,29.0,15827768,23.086888059848,23.9702744766884,22.8808966083874,22.9759695859846,19977623.589822,0.0,1.0
2020-07-29,28.64,29.73,28.42,29.41,13114239,22.6907506531931,23.5543301997008,22.5164501942649,23.3008022594417,16552639.0334357,0.0,1.0
2020-07-30,28.87,29.29,28.25,28.42,10784019,22.8729738602544,23.2057292818445,22.3817634760023,22.5164501942649,13611462.6122577,0.0,1.0
2020-07-31,29.0,29.2,28.38,28.7,16418892,22.9759695859846,23.1344245486466,22.4847592017325,22.7382871419917,20723733.386662,0.0,1.0
2020-08-03,29.19,29.29,28.48,28.9,8259412,23.1265018005135,23.2057292818445,22.5639866830635,22.8967421046536,10424933.1939449,0.0,1.0
2020-08-04,29.64,29.91,29.06,29.26,8252272,23.4830254665029,23.6969396660966,23.0235060747832,23.1819610374452,10415921.1694806,0.0,1.0
2020-08-05,28.94,29.89,28.655,29.89,8296586,22.928433097186,23.6810941698304,22.7026347753927,23.6810941698304,10471853.7818211,0.0,1.0
2020-08-06,29.18,29.4,28.34,28.46,6548143,23.4275662295712,23.6041962696845,22.753160621866,22.8495042801096,8155982.18217041,0.39,1.0
2020-08-07,29.44,29.65,28.92,28.95,9346465,23.6363108224324,23.8049122243587,23.2188216367101,23.242907551271,11641407.6488982,0.0,1.0
2020-08-10,30.06,30.39,29.59,29.6,9298373,24.1340863900244,24.3990314501943,23.7567403952369,23.7647690334239,11581507.0793619,0.0,1.0
2020-08-11,29.9,30.32,29.36,30.18,11447757,24.0056281790329,24.3428309828855,23.5720817169366,24.230430048268,14258653.5018885,0.0,1.0
2020-08-12,29.87,30.21,29.65,29.9,5569436,23.981542264472,24.2545159628289,23.8049122243587,24.0056281790329,6936962.247272,0.0,1.0
2020-08-13,29.6,30.225,29.42,29.82,5798423,23.7647690334239,24.2665589201093,23.6202535460584,23.9413990735371,7222175.00025381,0.0,1.0
2020-08-14,29.33,29.76,29.22,29.6,3809410,23.5479958023757,23.8932272444153,23.4596807823191,23.7647690334239,4744777.27266827,0.0,1.0
2020-08-17,28.94,29.41,28.84,29.22,4725914,23.234878913084,23.6122249078715,23.1545925312143,23.4596807823191,5886320.80552756,0.0,1.0
2020-08-18,28.88,29.16,28.66,28.86,4098358,23.1867070839622,23.4115089531973,23.0100770438489,23.1706498075883,5104673.92421875,0.0,1.0
2020-08-19,28.64,28.95,28.49,28.9,5462978,22.994019767475,23.242907551271,22.8735901946705,23.2027643603361,6804364.41745223,0.0,1.0
2020-08-20,28.36,28.75,28.21,28.46,6680479,22.7692178982399,23.0823347875316,22.6487883254354,22.8495042801096,8320812.12831844,0.0,1.0
2020-08-21,28.11,28.45,27.92,28.44,7312135,22.5685019435657,22.8414756419226,22.4159578180133,22.8334470037356,9107565.72873021,0.0,1.0
2020-08-24,28.31,28.39,27.905,28.25,4674364,22.729074707305,22.7933038128008,22.4039148607329,22.6809028781832,5822113.15436741,0.0,1.0
2020-08-25,27.94,28.46,27.9,28.4,4907835,22.4320150943872,22.8495042801096,22.3999005416394,22.8013324509878,6112910.91429011,0.0,1.0
2020-08-26,28.01,28.17,27.43,27.77,6497456,22.488215561696,22.6166737726875,22.0225545468519,22.2955282452088,8092849.43310435,0.0,1.0
2020-08-27,28.1,28.3,27.94,28.1,3938731,22.5604733053787,22.7210460691181,22.4320150943872,22.5604733053787,4905851.91196378,0.0,1.0
2020-08-28,28.31,28.45,27.99,28.22,4403548,22.729074707305,22.8414756419226,22.4721582853221,22.6568169636223,5484800.65666437,0.0,1.0
2020-08-31,28.59,28.71,28.245,28.4,4799965,22.9538765765401,23.0502202347838,22.6768885590898,22.8013324509878,5978554.38023294,0.0,1.0
2020-09-01,28.26,28.645,28.0,28.32,5492834,22.6889315163702,22.9980340865685,22.4801869235091,22.737103345492,6841551.29685161,0.0,1.0
2020-09-02,29.14,29.295,28.23,28.28,7339872,23.3954516768234,23.5198955687213,22.6648456018093,22.7049887927441,9142113.30623222,0.0,1.0
2020-09-03,29.39,29.97,29.04,29.44,6132737,23.5961676314975,24.0618286463417,23.3151652949537,23.6363108224324,7638576.87590776,0.0,1.0
2020-09-04,29.4,29.84,29.08,29.54,6115434,23.6041962696845,23.9574563499111,23.3472798477015,23.7165972043021,7617025.27575209,0.0,1.0
2020-09-08,29.13,29.7,29.07,29.5,4193741,23.3874230386364,23.8450554152935,23.3392512095146,23.6844826515542,5223477.38475435,0.0,1.0
2020-09-09,29.14,29.51,29.081,29.35,4385969,23.3954516768234,23.6925112897412,23.3480827115202,23.5640530787497,5462905.28712517,0.0,1.0
2020-09-10,29.05,29.455,28.68,29.1,4512980,23.3231939331406,23.6483537797128,23.0261343202228,23.3633371240755,5621102.72614564,0.0,1.0
2020-09-11,29.33,29.37,28.995,29.02,2635656,23.5479958023757,23.5801103551236,23.2790364231123,23.2991080185797,3282818.25463044,0.0,1.0
2020-09-14,29.66,29.8777,29.28,29.35,3526961,23.8129408625457,23.9877243158759,23.5078526114409,23.5640530787497,4392975.39366655,0.0,1.0
2020-09-15,29.35,29.87,29.17,29.74,3535995,23.5640530787497,23.981542264472,23.4195375913843,23.8771699680414,4404227.61327045,0.0,1.0
2020-09-16,29.76,30.02,29.15,29.18,2886084,23.8932272444153,24.1019718372765,23.4034803150103,23.4275662295712,3594736.65743817,0.0,1.0
2020-09-17,29.8,29.9414,28.91,29.49,2988183,23.9253417971632,24.0388667411269,23.2107929985231,23.6764540133672,3721905.17297263,0.0,1.0
2020-09-18,28.96,29.78,28.95,29.7,6810064,23.2509361894579,23.9092845207893,23.242907551271,23.8450554152935,8482215.59050256,0.0,1.0
2020-09-21,28.63,29.01,28.39,28.69,3870280,22.985991129288,23.2910793803928,22.7933038128008,23.0341629584098,4820593.36822829,0.0,1.0
2020-09-22,28.57,28.83,28.5,28.63,3733528,22.9378193001662,23.1465638930274,22.8816188328574,22.985991129288,4650263.111944,0.0,1.0
2020-09-23,27.58,28.86,27.3,28.63,9369467,22.1429841196564,23.1706498075883,21.9181822504213,22.985991129288,11670057.588607,0.0,1.0
2020-09-24,28.16,28.39,27.58,27.68,6268531,22.6086451345005,22.7933038128008,22.1429841196564,22.2232705015261,7807713.9036797,0.0,1.0
2020-09-25,28.6,28.725,27.96,28.09,3314740,22.9619052147271,23.0622631920642,22.4480723707612,22.5524446671918,4128645.38519204,0.0,1.0
2020-09-28,28.45,28.89,28.43,28.87,3233271,22.8414756419226,23.1947357221492,22.8254183655487,23.1786784457752,4027172.38553408,0.0,1.0
2020-09-29,28.6,28.73,28.12,28.53,2531442,22.9619052147271,23.0662775111577,22.5765305817527,22.9057047474183,3153015.4193636,0.0,1.0
2020-09-30,28.71,28.98,28.48,28.73,5065630,23.0502202347838,23.2669934658319,22.8655615564835,23.0662775111577,6309451.09498491,0.0,1.0
2020-10-01,28.76,29.02,28.45,28.8,2805936,23.0903634257186,23.2991080185797,22.8414756419226,23.1224779784665,3494909.01776435,0.0,1.0
2020-10-02,29.52,29.76,28.4,28.57,4010530,23.7005399279281,23.8932272444153,22.8013324509878,22.9378193001662,4995280.52778626,0.0,1.0
2020-10-05,29.91,30.04,29.415,29.66,2878541,24.0136568172199,24.1180291136504,23.616239226965,23.8129408625457,3585341.53982998,0.0,1.0
2020-10-06,30.41,30.77,29.82,29.95,5304200,24.4150887265682,24.7041197012991,23.9413990735371,24.0457713699677,6606599.86971395,0.0,1.0
2020-10-07,30.56,30.7661,30.37,30.58,3910551,24.5355182993727,24.7009885324061,24.3829741738204,24.5515755757467,4870752.55969039,0.0,1.0
2020-10-08,31.28,31.36,30.6,30.67,3400512,25.1135802488344,25.1778093543301,24.5676328521206,24.6238333194294,4235477.94882559,0.0,1.0
2020-10-09,31.22,31.5799,31.06,31.36,4404953,25.0654084197126,25.3543591080616,24.9369502087211,25.1778093543301,5486550.64211305,0.0,1.0
2020-10-12,31.26,31.53,31.08,31.13,5462811,25.0975229724605,25.3142962035086,24.953007485095,24.9931506760299,6804156.41206437,0.0,1.0
2020-10-13,31.31,31.42,30.87,31.06,4297154,25.1376661633953,25.2259811834519,24.7844060831687,24.9369502087211,5352282.54148425,0.0,1.0
2020-10-14,31.43,31.69,30.37,31.38,4531758,25.2340098216389,25.4427544145001,24.3829741738204,25.1938666307041,5644491.4996371,0.0,1.0
2020-10-15,31.51,31.685,31.15,31.2,2823364,25.2982389271347,25.4387400954066,25.0092079524038,25.0493511433387,3516616.31057558,0.0,1.0
2020-10-16,31.69,31.985,31.33,31.57,3910664,25.4427544145001,25.6795992410156,25.1537234397692,25.3464107562565,4870893.30585102,0.0,1.0
2020-10-19,31.73,32.16,31.5718,31.7,7021901,25.4748689672479,25.8201004092875,25.3478559111301,25.450783052687,8746067.31113915,0.0,1.0
2020-10-20,31.83,32.42,31.78,32.25,5675331,25.5551553491176,26.0288450021487,25.5150121581828,25.8923581529703,7068858.83737105,0.0,1.0
2020-10-21,32.33,32.35,31.65,31.66,8604935,25.956587258466,25.9726445348399,25.4106398617522,25.4186684999392,10717801.4497751,0.0,1.0
2020-10-22,33.03,33.27,32.25,32.37,6098568,26.5185919315537,26.7112792480409,25.8923581529703,25.9887018112139,7596017.97712033,0.0,1.0
2020-10-23,33.3,33.35,32.8266,33.15,4412461,26.7353651626018,26.7755083535367,26.3552894308308,26.6149355897973,5495902.16577767,0.0,1.0
2020-10-26,33.32,33.42,32.74,33.04,7173152,26.7514224389758,26.8317088208455,26.2857614241317,26.5266205697407,8934456.66992916,0.0,1.0
2020-10-27,33.39,33.61,33.08,33.38,5270125,26.8076229062845,26.9842529463978,26.5587351224886,26.7995942680976,6564158.05180352,0.0,1.0
2020-10-28,31.76,33.06,31.55,33.0,7772351,25.4989548818088,26.5426778461146,25.3303534798825,26.4945060169928,9680783.73816431,0.0,1.0
2020-10-29,31.81,32.3,31.06,31.69,8632766,25.5390980727437,25.9325013439051,24.9369502087211,25.4427544145001,10752466.1081541,0.0,1.0
2020-10-30,29.72,31.48,29.57,30.66,20290949,23.8611126916675,25.2741530125738,23.740683118863,24.6158046812424,25273213.871983,0.0,1.0
2020-11-02,29.93,30.75,29.72,30.05,7242865,24.0297140935938,24.6880624249251,23.8611126916675,24.1260577518374,9021287.08671537,0.0,1.0
2020-11-03,30.12,30.505,29.96,30.36,4528565,24.1822582191462,24.4913607893444,24.0538000081547,24.3749455356334,5640514.48644302,0.0,1.0
2020-11-04,29.06,30.19,29.04,29.9,6083533,23.3312225713276,24.2384586864549,23.3151652949537,24.0056281790329,7577291.26450746,0.0,1.0
2020-11-05,29.39,29.98,29.12,29.15,5825751,23.9092845207893,24.389259950094,23.6896347480566,23.7140402783602,7161185.51105634,0.39,1.0
2020-11-06,29.07,29.8383,29.0,29.43,6045457,23.6489588642172,24.2739844952932,23.5920126268421,23.9418252278608,7431254.62727711,0.0,1.0
2020-11-09,29.52,31.06,29.38,30.05,8229270,24.0150418187717,25.2678590410247,23.9011493440214,24.4462061874691,10115662.1851107,0.0,1.0
2020-11-10,29.31,29.87,29.11,29.71,8517516,23.8442031066463,24.2997730056474,23.6814995712887,24.1696101773613,10469982.6974051,0.0,1.0
2020-11-11,29.79,29.81,29.15,29.32,5508265,24.2346915915043,24.2509619450401,23.7140402783602,23.8523382834141,6770922.32556092,0.0,1.0
2020-11-12,29.33,29.685,28.82,29.61,8673322,23.860473460182,24.1492722354416,23.4455794450203,24.0882584096826,10661504.0428481,0.0,1.0
2020-11-13,29.51,29.75,29.285,29.61,3894850,24.0069066420038,24.2021508844328,23.8238651647266,24.0882584096826,4787664.867197,0.0,1.0
2020-11-16,28.5,29.94,28.17,29.94,11704597,23.1852537884483,24.3567192430225,22.9167929551083,24.3567192430225,14387636.9671744,0.0,1.0
2020-11-17,28.74,29.05,28.39,28.5,7713439,23.3804980308773,23.6326885106815,23.0957668440016,23.1852537884483,9481587.45665872,0.0,1.0
2020-11-18,28.55,29.14,28.42,28.86,7562870,23.2259296722876,23.7059051015924,23.1201723743052,23.4781201520918,9296503.58657671,0.0,1.0
2020-11-19,29.04,29.07,28.32,28.53,5780853,23.6245533339136,23.6489588642172,23.0388206066265,23.2096593187519,7105995.56094083,0.0,1.0
2020-11-20,28.0,28.45,27.31,28.39,23117812,22.7784949500544,23.1445779046089,22.2171677530709,23.0957668440016,28417098.5580614,0.0,1.0
2020-11-23,27.71,28.135,27.68,28.05,5828652,22.542574823786,22.8883198364208,22.5181692934824,22.8191708338938,7164751.50609589,0.0,1.0
2020-11-24,26.66,27.9,26.63,27.79,14019065,21.688381263159,22.6971431823757,21.6639757328553,22.607656237929,17232649.517042,0.0,1.0
2020-11-25,26.56,26.79,26.165,26.64,7621284,21.6070294954802,21.7941385611414,21.2856900131491,21.6721109096232,9368307.80382573,0.0,1.0
2020-11-27,26.72,26.86,26.485,26.58,2387956,21.7371923237662,21.8510847985165,21.5460156697211,21.623299849016,2935346.17395081,0.0,1.0
2020-11-30,26.56,26.905,26.29,26.6,8524816,21.6070294954802,21.8876930939719,21.3873797227475,21.6395702025517,10478956.0734095,0.0,1.0
2020-12-01,27.17,27.21,26.27,26.46,8178644,22.1032752783207,22.1358159853922,21.3711093692118,21.5256777278014,10053431.2079057,0.0,1.0
2020-12-02,27.32,27.34,26.85,27.1,4078904,22.2253029298388,22.2415732833746,21.8429496217486,22.0463290409455,5013909.49008803,0.0,1.0
2020-12-03,27.9,27.93,27.05,27.32,5808869,22.6971431823757,22.7215487126793,22.0056531571062,22.2253029298388,7140433.65712409,0.0,1.0
2020-12-04,28.95,29.08,27.85,27.9,7880263,23.5513367430027,23.6570940409851,22.6564672985363,22.6971431823757,9686652.45372029,0.0,1.0
2020-12-07,29.47,29.565,28.8,28.92,8768635,23.9743659349323,24.0516501142271,23.4293090914846,23.5269312126991,10778665.6027251,0.0,1.0
2020-12-08,30.26,30.44,29.21,29.25,7772156,24.6170448995945,24.7634780814163,23.7628513389675,23.795392046039,9553764.13047344,0.0,1.0
2020-12-09,30.64,31.08,30.375,30.45,9564835,24.9261816167738,25.2841293945604,24.7105994324251,24.7716132581842,11757378.201994,0.0,1.0
2020-12-10,30.22,30.83,30.065,30.7,4980931,24.584504192523,25.0807499753635,24.4584089526209,24.9749926773811,6122707.76913937,0.0,1.0
2020-12-11,30.38,30.75,30.09,30.1,4884502,24.7146670208091,25.0156685612205,24.4787468945406,24.4868820713085,6004174.38904026,0.0,1.0
2020-12-14,30.35,31.08,30.305,30.7,3878423,24.6902614905054,25.2841293945604,24.65365319505,24.9749926773811,4767472.31272805,0.0,1.0
2020-12-15,31.4,31.41,30.27,30.43,4552058,25.5444550511325,25.5525902279003,24.6251800763624,24.7553429046484,5595524.38734304,0.0,1.0
2020-12-16,30.91,31.7,30.84,31.45,5221734,25.1458313895065,25.7885103541688,25.0888851521314,25.5851309349719,6418709.94201268,0.0,1.0
2020-12-17,30.5,31.33,30.49,31.13,3767459,24.8122891420236,25.4875088137573,24.8041539652557,25.3248052783998,4631072.08054357,0.0,1.0
2020-12-18,30.34,30.84,30.12,30.44,9010531,24.6821263137376,25.0888851521314,24.5031524248443,24.7634780814163,11076011.3235399,0.0,1.0
2020-12-21,29.99,30.075,29.54,30.02,6369852,24.3973951268619,24.4665441293888,24.0313121723074,24.4218006571655,7830010.56000733,0.0,1.0
2020-12-22,29.95,30.085,29.7,29.9,4139643,24.3648544197904,24.4746793061567,24.1614750005934,24.324178535951,5088571.66613297,0.0,1.0
2020-12-23,29.29,30.28,29.29,30.18,4820443,23.8279327531105,24.6333152531303,23.8279327531105,24.5519634854515,5925431.17075773,0.0,1.0
2020-12-24,29.68,29.75,29.2,29.39,1935926,24.1452046470577,24.2021508844328,23.7547161621996,23.9092845207893,2379697.52254727,0.0,1.0
2020-12-28,29.62,30.38,29.475,29.77,4082689,24.0963935864504,24.7146670208091,23.9784335233162,24.2184212379686,5018562.12408481,0.0,1.0
2020-12-29,29.71,30.09,29.52,29.69,4872355,24.1696101773613,24.4787468945406,24.0150418187717,24.1533398238256,5989242.93721496,0.0,1.0
2020-12-30,30.11,30.145,29.72,29.76,2667284,24.4950172480764,24.523490366764,24.1777453541292,24.2102860612007,3278704.41676488,0.0,1.0
2020-12-31,30.61,30.64,29.87,29.97,2740023,24.9017760864702,24.9261816167738,24.2997730056474,24.3811247733261,3368117.34788548,0.0,1.0
2021-01-04,29.51,30.66,29.35,30.61,5216285,24.0069066420038,24.9424519703096,23.8767438137178,24.9017760864702,6412011.86997875,0.0,1.0
2021-01-05,29.84,29.9,29.245,29.5,4482814,24.2753674753437,24.324178535951,23.7913244576551,23.9987714652359,5510407.61363824,0.0,1.0
2021-01-06,30.3,30.47,29.8,29.82,7262345,24.649585606666,24.7878836117199,24.2428267682722,24.259097121808,8927089.3641511,0.0,1.0
2021-01-07,29.63,30.425,29.62,30.38,4700301,24.1045287632183,24.7512753162645,24.0963935864504,24.7146670208091,5777749.06939958,0.0,1.0
2021-01-08,29.91,30.0,29.53,29.66,3207109,24.3323137127189,24.4055303036297,24.0231769955395,24.1289342935219,3942273.27999058,0.0,1.0
2021-01-11,30.2,30.54,29.86,29.9,5586675,24.5682338389873,24.8448298490951,24.2916378288795,24.324178535951,6867306.21768433,0.0,1.0
2021-01-12,30.49,30.54,29.95,30.16,4405368,24.8041539652557,24.8448298490951,24.3648544197904,24.5356931319158,5415208.69883922,0.0,1.0
2021-01-13,30.79,30.935,30.51,30.6,3194592,25.048209268292,25.1661693314262,24.8204243187915,24.8936409097023,3926887.0132171,0.0,1.0
2021-01-14,31.25,31.41,30.65,30.8,4649540,25.4224273996143,25.5525902279003,24.9343167935417,25.0563444450599,5715352.14620003,0.0,1.0
2021-01-15,31.67,31.74,30.755,31.12,4234241,25.7641048238651,25.8210510612403,25.0197361496044,25.3166701016319,5204854.32685345,0.0,1.0
2021-01-19,31.11,31.95,31.015,31.9,6089662,25.308534924864,25.9918897733657,25.2312507455692,25.9512138895263,7485592.72128701,0.0,1.0
2021-01-20,31.33,31.375,30.7,31.0,4008820,25.4875088137573,25.5241171092128,24.9749926773811,25.2190479804174,4927760.16352792,0.0,1.0
2021-01-21,31.07,31.45,31.04,31.12,3140001,25.2759942177925,25.5851309349719,25.2515886874889,25.3166701016319,3859782.14068924,0.0,1.0
2021-01-22,31.27,31.425,30.8,31.08,2895394,25.4386977531501,25.5647929930522,25.0563444450599,25.2841293945604,3559103.97845693,0.0,1.0
2021-01-25,31.86,31.88,31.07,31.11,3962932,25.9186731824548,25.9349435359905,25.2759942177925,25.308534924864,4871353.27611866,0.0,1.0
2021-01-26,31.93,32.125,31.64,31.94,5214408,25.9756194198299,26.1342553668035,25.7396992935615,25.9837545965978,6409704.60603901,0.0,1.0
2021-01-27,30.86,31.76,30.735,31.55,6183932,25.1051555056671,25.837321414776,25.0034657960687,25.6664827026506,7601472.19470207,0.0,1.0
2021-01-28,30.86,31.34,30.67,30.85,3283531,25.1051555056671,25.4956439905252,24.9505871470775,25.0970203288993,4036213.46368981,0.0,1.0
2021-01-29,30.76,31.09,30.385,30.8,7042521,25.0238037379884,25.2922645713283,24.718734609193,25.0563444450599,8656875.19883874,0.0,1.0
2021-02-01,31.18,31.25,30.22,30.71,4870449,25.3654811622392,25.4224273996143,24.584504192523,24.983127854149,5986900.0256171,0.0,1.0
2021-02-02,31.91,32.44,31.03,31.32,5162915,25.9593490662942,26.3905134349916,25.243453510721,25.4793736369895,6346407.88677982,0.0,1.0
2021-02-03,32.4,32.565,31.73,31.8,5679265,26.3579727279201,26.4922031445901,25.8129158844724,25.8698621218475,6981120.58538882,0.0,1.0
2021-02-04,32.23,32.48,31.76,32.06,5397713,26.5369466168134,26.7427870342569,26.1499666320197,26.3969751329518,6555701.0948568,0.39,1.0
2021-02-05,32.28,32.645,32.03,32.35,4434237,26.5781147003021,26.8786417097696,26.3722742828586,26.6357500171863,5385527.60321909,0.0,1.0
2021-02-08,32.13,32.77,31.95,32.25,5512394,26.454610449836,26.9815619184913,26.3064053492767,26.5534138502089,6694984.96512913,0.0,1.0
2021-02-09,32.53,32.53,31.93,32.17,3655462,26.7839551177456,26.7839551177456,26.2899381158812,26.487544916627,4439679.58941266,0.0,1.0
2021-02-10,31.75,32.71,31.555,32.71,5119845,26.1417330153219,26.9321602183049,25.981177489716,26.9321602183049,6218221.21183492,0.0,1.0
2021-02-11,31.12,31.93,30.995,31.88,4589867,25.6230151633644,26.2899381158812,25.5200949546426,26.2487700323925,5574545.38934305,0.0,1.0
2021-02-12,31.24,31.4,31.0,31.03,2494824,25.7218185637372,25.8535564309011,25.5242117629915,25.5489126130847,3030046.32300291,0.0,1.0
2021-02-16,31.93,32.115,31.17,31.39,5213132,26.2899381158812,26.4422600247894,25.6641832468531,25.8453228142033,6331521.36099734,0.0,1.0
2021-02-17,31.95,32.03,31.5,31.97,5284397,26.3064053492767,26.3722742828586,25.9358925978784,26.3228725826722,6418075.06226396,0.0,1.0
2021-02-18,34.25,35.39,31.59,31.59,18831115,28.2001371897567,29.138769493299,26.0099951481581,26.0099951481581,22871012.4496938,0.0,1.0
2021-02-19,34.03,34.25,33.415,34.0,6317860,28.0189976224065,28.2001371897567,27.5126301954955,27.9942967723132,7673250.08186836,0.0,1.0
2021-02-22,33.88,34.44,33.53,34.25,3335676,27.8954933719404,28.3565759070138,27.6073167875195,28.2001371897567,4051288.90796667,0.0,1.0
2021-02-23,33.53,34.22,33.53,34.09,4190841,27.6073167875195,28.1754363396635,27.6073167875195,28.0683993225929,5089915.10516968,0.0,1.0
2021-02-24,34.25,34.33,33.55,33.56,4957979,28.2001371897567,28.2660061233386,27.623784020915,27.6320176376127,6021629.59730853,0.0,1.0
2021-02-25,33.51,34.55,33.41,34.24,4387286,27.590849554124,28.4471456906889,27.5085133871466,28.191903573059,5328504.05971009,0.0,1.0
2021-02-26,33.14,33.81,33.09,33.67,4228357,27.2862057363077,27.8378580550562,27.245037652819,27.7225874212879,5135479.52889406,0.0,1.0
2021-03-01,33.41,34.06,33.39,33.64,3292280,27.5085133871466,28.0436984724997,27.4920461537512,27.6978865711946,3998583.02962294,0.0,1.0
2021-03-02,32.81,33.47,32.8,33.34,3247738,27.0144963852823,27.5579150873331,27.0062627685845,27.4508780702625,3944485.29634829,0.0,1.0
2021-03-03,32.9,32.96,32.27,32.82,4283245,27.0885989355619,27.1380006357484,26.5698810836044,27.02273000198,5202142.8216061,0.0,1.0
2021-03-04,33.22,33.47,32.72,33.0,5488773,27.3520746698896,27.5579150873331,26.9403938350026,27.1709351025393,6666296.47880878,0.0,1.0
2021-03-05,33.21,33.4978,32.52,33.46,5516490,27.3438410531919,27.5808045417528,26.7757215010478,27.5496814706353,6699959.69270069,0.0,1.0
2021-03-08,33.37,33.58,33.1849,33.48,4057192,27.4755789203557,27.6484848710082,27.3231746752805,27.5661487040308,4927593.97108446,0.0,1.0
2021-03-09,34.18,34.43,33.635,33.72,5601523,28.1425018728726,28.348342290316,27.6937697628458,27.7637555047765,6803235.08566785,0.0,1.0
2021-03-10,34.55,34.87,34.25,34.27,3756504,28.4471456906889,28.7106214250166,28.2001371897567,28.2166044231522,4562398.44275417,0.0,1.0
2021-03-11,34.65,34.755,34.135,34.37,4867300,28.5294818576663,28.6159348329926,28.1054505977327,28.2989405901296,5911496.95046707,0.0,1.0
2021-03-12,34.93,35.01,34.455,34.84,4095084,28.760023125203,28.8258920587849,28.3689263320604,28.6859205749233,4973615.0592539,0.0,1.0
2021-03-15,35.25,35.365,34.795,35.11,2960968,29.0234988595306,29.1181854515546,28.6488692997835,28.9082282257623,3596193.63968332,0.0,1.0
2021-03-16,35.56,36.88,35.09,35.14,4756789,29.2787409771606,30.3655783812621,28.8917609923668,28.9329290758555,5777277.6832156,0.0,1.0
2021-03-17,35.2,36.11,35.1001,35.79,3474444,28.982330776042,29.7315898955362,28.9000769452315,29.4681141612086,4219827.23698325,0.0,1.0
2021-03-18,34.63,35.49,34.59,35.16,4233058,28.5130146242708,29.2211056602764,28.4800801574799,28.949396309251,5141189.04899026,0.0,1.0
2021-03-19,34.86,35.385,34.15,34.66,11060176,28.7023878083188,29.1346526849501,28.1178010227793,28.537715474364,13432949.827549,0.0,1.0
2021-03-22,34.37,34.93,34.32,34.54,3089242,28.2989405901296,28.760023125203,28.2577725066409,28.4389120739912,3751986.65836394,0.0,1.0
2021-03-23,34.39,34.655,34.175,34.35,3982360,28.3154078235251,28.5335986660152,28.1383850645237,28.2824733567341,4836708.03025538,0.0,1.0
2021-03-24,34.33,34.965,34.3,34.34,3908224,28.2660061233386,28.7888407836451,28.2413052732454,28.2742397400364,4746667.4044629,0.0,1.0
2021-03-25,34.25,34.55,33.885,34.5,2754531,28.2001371897567,28.4471456906889,27.8996101802892,28.4059776072002,3345469.07042242,0.0,1.0
2021-03-26,34.27,34.59,33.93,34.27,3053727,28.2166044231522,28.4800801574799,27.9366614554291,28.2166044231522,3708852.51536971,0.0,1.0
2021-03-29,35.01,35.17,34.18,34.18,3519770,28.8258920587849,28.9576299259487,28.1425018728726,28.1425018728726,4274877.16420716,0.0,1.0
2021-03-30,34.49,35.08,34.39,34.79,3303816,28.3977439905025,28.8835273756691,28.3154078235251,28.6447524914346,4012593.88344756,0.0,1.0
2021-03-31,34.69,34.805,34.4,34.6,3724621,28.5624163244572,28.6571029164813,28.3236414402228,28.4883137741776,4523675.4839738,0.0,1.0
2021-04-01,34.31,34.65,34.05,34.56,3901603,28.2495388899432,28.5294818576663,28.0354648558019,28.4553793073866,4738625.98081753,0.0,1.0
2021-04-05,34.8,34.92,34.29,34.38,3358684,28.6529861081324,28.7517895085053,28.2330716565477,28.3071742068273,4079232.88549761,0.0,1.0
2021-04-06,34.8,34.82,34.56,34.74,5174536,28.6529861081324,28.6694533415279,28.4553793073866,28.6035844079459,6284645.24152653,0.0,1.0
2021-04-07,35.03,35.18,34.7238,34.88,7387970,28.8423592921804,28.9658635426465,28.5902459488956,28.7188550417143,8972934.09593454,0.0,1.0
2021-04-08,34.99,35.21,34.69,35.12,4979876,28.8094248253894,28.9905643927397,28.5624163244572,28.91646184246,6048224.22856701,0.0,1.0
2021-04-09,34.77,35.2,34.655,35.06,1994835,28.6282852580392,28.982330776042,28.5335986660152,28.8670601422736,2422793.13360281,0.0,1.0
2021-04-12,34.69,34.935,34.6,34.77,2356136,28.5624163244572,28.7641399335519,28.4883137741776,28.6282852580392,2861605.15663421,0.0,1.0
2021-04-13,35.16,35.24,34.5383,34.7,2899856,28.949396309251,29.0152652428329,28.4375123591525,28.570649941155,3521971.09296605,0.0,1.0
2021-04-14,35.16,35.27,34.94,35.06,2004431,28.949396309251,29.0399660929261,28.7682567419007,28.8670601422736,2434447.79321629,0.0,1.0
2021-04-15,35.52,35.58,35.13,35.16,2365441,29.2458065103696,29.295208210556,28.9246954591578,28.949396309251,2872906.38711602,0.0,1.0
2021-04-16,35.69,35.89,35.46,35.7,2741205,29.3857779942312,29.550450328186,29.1964048101832,29.3940116109289,3329284.20235142,0.0,1.0
2021-04-19,35.8,35.95,35.48,35.95,2003525,29.4763477779063,29.5998520283724,29.2128720435786,29.5998520283724,2433347.42622903,0.0,1.0
2021-04-20,36.28,36.4,35.78,35.78,4509650,29.8715613793978,29.9703647797707,29.4598805445108,29.4598805445108,5477119.1877784,0.0,1.0
2021-04-21,36.79,36.87,36.2875,36.46,3736609,30.2914758309825,30.3573447645644,29.8777365919211,30.0197664799571,4538235.30675894,0.0,1.0
2021-04-22,36.35,36.77,36.25,36.74,3369795,29.929196696282,30.275008597587,29.8468605293046,30.2503077474938,4092727.56275536,0.0,1.0
2021-04-23,36.7,37.535,36.335,36.41,6012293,30.2173732807028,30.904880274964,29.9168462712353,29.9785983964684,7302128.84655036,0.0,1.0
2021-04-26,36.69,36.915,36.48,36.75,4098868,30.2091396640051,30.3943960397042,30.0362337133526,30.2585413641915,4978210.85249873,0.0,1.0
2021-04-27,36.87,37.14,36.6,36.76,3890685,30.3573447645644,30.5796524154034,30.1350371137254,30.2667749808893,4725365.7084478,0.0,1.0
2021-04-28,37.42,37.455,36.82,37.0,3160185,30.81019368294,30.8390113413821,30.3161766810757,30.464381781635,3838149.27997284,0.0,1.0
2021-04-29,37.72,37.795,37.33,37.42,2391805,31.0572021838722,31.1189543091053,30.7360911326604,30.81019368294,2904926.33772562,0.0,1.0
2021-04-30,37.92,37.94,37.51,37.8,3680294,31.221874517827,31.2383417512225,30.8842962332197,31.1230711174541,4469838.87531532,0.0,1.0
2021-05-03,38.32,38.72,37.84,38.0,5370424,31.5512191857366,31.8805638536461,31.1560055842451,31.2877434514089,6522557.70113105,0.0,1.0
2021-05-04,37.79,38.38,37.58,38.31,6825497,31.1148375007564,31.600620885923,30.9419315501039,31.5429855690388,8289792.02040601,0.0,1.0
2021-05-05,37.88,37.95,37.23,37.75,2750244,31.1889400510361,31.2465753679202,30.653754965683,31.0819030339654,3340262.36702902,0.0,1.0
2021-05-06,37.42,37.69,36.825,37.65,3654457,31.1313047341519,31.35592932737,30.6362986861342,31.3226516098562,4392677.47072553,0.39,1.0
2021-05-07,37.52,37.77,37.33,37.51,2047679,31.2144990279364,31.4224847623976,31.0564298697458,31.2061795985579,2461321.45229176,0.0,1.0
2021-05-10,37.65,38.035,37.61,37.65,2085232,31.3226516098562,31.6429496409264,31.2893738923424,31.3226516098562,2506460.36542116,0.0,1.0
2021-05-11,37.2,37.6,36.97,37.56,3172888,30.948277287826,31.2810544629639,30.7569304121217,31.2477767454501,3813828.87655687,0.0,1.0
2021-05-12,36.44,37.24,36.36,37.18,2784519,30.316000655064,30.9815550053398,30.2494452200364,30.9316384290691,3347007.19644729,0.0,1.0
2021-05-13,37.48,37.708,36.51,36.59,4194335,31.1812213104226,31.3709043002512,30.3742366607131,30.4407920957407,5041613.80450654,0.0,1.0
2021-05-14,37.61,37.825,37.41,37.41,2825138,31.2893738923424,31.468241623979,31.1229853047734,31.1229853047734,3395831.4584877,0.0,1.0
2021-05-17,37.71,37.9331,37.53,37.82,3759983,31.3725681861269,31.55817465556,31.2228184573148,31.4640819092898,4519520.30477058,0.0,1.0
2021-05-18,37.67,37.85,37.45,37.55,1996889,31.3392904686131,31.4890401974251,31.1562630222872,31.2394573160717,2400271.59215162,0.0,1.0
2021-05-19,37.4,37.67,37.02,37.63,2232724,31.114665875395,31.3392904686131,30.798527559014,31.3060127510993,2683746.56293621,0.0,1.0
2021-05-20,37.69,38.04,37.38,37.38,2375770,31.35592932737,31.6471093556156,31.0980270166381,31.0980270166381,2855688.64392866,0.0,1.0
2021-05-21,38.01,38.02,37.62,37.76,1920094,31.6221510674803,31.6304704968588,31.2976933217208,31.4141653330191,2307963.57857686,0.0,1.0
2021-05-24,37.92,38.2,37.9,38.15,2327510,31.5472762030743,31.7802202256708,31.5306373443174,31.7386230787786,2797679.85774313,0.0,1.0
2021-05-25,37.62,38.1,37.51,37.94,2521619,31.2976933217208,31.6970259318863,31.2061795985579,31.5639150618312,3030999.94638149,0.0,1.0
2021-05-26,37.58,37.8,37.5,37.65,2341166,31.264415604207,31.4474430505329,31.1978601691795,31.3226516098562,2814094.44506492,0.0,1.0
2021-05-27,37.87,38.005,37.56,37.74,2870060,31.505679056182,31.6179913527911,31.2477767454501,31.3975264742622,3449827.95026198,0.0,1.0
2021-05-28,37.91,37.99,37.675,37.89,2089331,31.5389567736958,31.6055122087234,31.3434501833023,31.5223179149389,2511387.38602984,0.0,1.0
2021-06-01,38.02,38.15,37.76,38.15,2955747,31.6304704968588,31.7386230787786,31.4141653330191,31.7386230787786,3552824.19688193,0.0,1.0
2021-06-02,38.14,38.415,37.845,38.12,2958902,31.7303036494001,31.9590879573074,31.4848804827359,31.7136647906432,3556616.52428383,0.0,1.0
2021-06-03,38.47,38.64,37.9001,37.94,2360223,32.0048448188889,32.1462751183225,31.5307205386112,31.5639150618312,2837001.06417676,0.0,1.0
2021-06-04,38.33,38.64,38.23,38.5,2452524,31.8883728075906,32.1462751183225,31.8051785138062,32.0298031070242,2947947.37527728,0.0,1.0
2021-06-07,38.57,38.66,38.3,38.41,1977812,32.0880391126734,32.1629139770794,31.8634145194553,31.9549282426182,2377340.93292946,0.0,1.0
2021-06-08,38.27,38.585,38.121,38.56,2012115,31.8384562313199,32.1005182567411,31.7144967335811,32.0797196832949,2418573.32813299,0.0,1.0
2021-06-09,38.49,38.635,38.18,38.36,3174922,32.0214836776458,32.1421154036333,31.7635813669139,31.913331095726,3816273.75577571,0.0,1.0
2021-06-10,38.63,38.64,38.36,38.57,2365558,32.1379556889441,32.1462751183225,31.913331095726,32.0880391126734,2843413.76360278,0.0,1.0
2021-06-11,38.76,38.81,38.46,38.63,2088183,32.2461082708639,32.2877054177561,31.9965253895105,32.1379556889441,2510007.48369786,0.0,1.0
2021-06-14,38.79,38.95,38.58,38.88,1525961,32.2710665589992,32.4041774290544,32.0963585420518,32.3459414234053,1834213.53867505,0.0,1.0
2021-06-15,38.88,39.225,38.75,38.84,2316091,32.3459414234053,32.6329617369617,32.2377888414854,32.3126637058915,2783954.15675986,0.0,1.0
2021-06-16,38.15,39.08,38.01,38.93,3483417,31.7386230787786,32.5123300109742,31.6221510674803,32.3875385702975,4187086.44732782,0.0,1.0
2021-06-17,37.72,38.34,37.665,38.15,2414008,31.3808876155053,31.8966922369691,31.3351307539238,31.7386230787786,2901650.93083629,0.0,1.0
2021-06-18,37.13,37.89,37.04,37.84,6189486,30.8900412821769,31.5223179149389,30.8151664177709,31.4807207680467,7439796.31107195,0.0,1.0
2021-06-21,37.79,37.86,37.15,37.29,2645715,31.4391236211544,31.4973596268036,30.9066801409338,31.0231521522321,3180164.02285226,0.0,1.0
2021-06-22,37.5,38.0,37.48,37.71,1988164,31.1978601691795,31.6138316381019,31.1812213104226,31.3725681861269,2389784.09402752,0.0,1.0
2021-06-23,36.95,37.35,36.855,37.27,3420268,30.7402915533648,31.0730687285027,30.6612569742696,31.0065132934752,4111181.00101971,0.0,1.0
2021-06-24,37.18,37.24,36.94,37.02,1920241,30.9316384290691,30.9815550053398,30.7319721239864,30.798527559014,2308140.27338767,0.0,1.0
2021-06-25,37.69,37.73,37.09,37.11,2584093,31.35592932737,31.3892070448838,30.8567635646631,30.87340242342,3106094.03896654,0.0,1.0
2021-06-28,38.06,38.25,37.67,37.8,3571083,31.6637482143725,31.821817372563,31.3392904686131,31.4474430505329,4292461.46286328,0.0,1.0
2021-06-29,37.54,38.18,37.44,38.15,2195083,31.2311378866933,31.7635813669139,31.1479435929088,31.7386230787786,2638501.87332142,0.0,1.0
2021-06-30,37.21,37.62,36.955,37.48,3445469,30.9565967172045,31.2976933217208,30.744451268054,31.1812213104226,4141472.74201973,0.0,1.0
2021-07-01,37.66,37.83,37.13,37.23,2692746,31.3309710392346,31.4724013386682,30.8900412821769,30.9732355759614,3236695.54425905,0.0,1.0
2021-07-02,37.48,37.84,37.37,37.7,1749640,31.1812213104226,31.4807207680467,31.0897075872596,31.3642487567484,2103076.93041133,0.0,1.0
2021-07-06,37.67,37.72,37.0,37.38,2598950,31.3392904686131,31.3808876155053,30.7818887002571,31.0980270166381,3123952.23491263,0.0,1.0
2021-07-07,37.86,37.89,37.38,37.62,2412851,31.4973596268036,31.5223179149389,31.0980270166381,31.2976933217208,2900260.21045468,0.0,1.0
2021-07-08,37.42,37.82,37.34,37.51,2175840,31.1313047341519,31.4640819092898,31.0647492991243,31.2061795985579,2615371.68118367,0.0,1.0
2021-07-09,37.53,37.65,37.145,37.65,2394748,31.2228184573148,31.3226516098562,30.9025204262446,31.3226516098562,2878500.30460477,0.0,1.0
2021-07-12,37.48,37.565,37.175,37.39,3024817,31.1812213104226,31.2519364601394,30.9274787143799,31.1063464460165,3635846.71784825,0.0,1.0
2021-07-13,37.02,37.59,36.94,37.44,3054294,30.798527559014,31.2727350335855,30.7319721239864,31.1479435929088,3671278.23443323,0.0,1.0
2021-07-14,37.05,37.24,36.87,37.0,2623865,30.8234858471493,30.9815550053398,30.6737361183372,30.7818887002571,3153900.20233519,0.0,1.0
2021-07-15,37.42,37.45,36.94,36.95,2573955,31.1313047341519,31.1562630222872,30.7319721239864,30.7402915533648,3093908.10704882,0.0,1.0
2021-07-16,37.79,38.04,37.39,37.52,5491125,31.4391236211544,31.6471093556156,31.1063464460165,31.2144990279364,6600362.53715333,0.0,1.0
2021-07-19,37.36,37.8,36.91,37.53,4221935,31.0813881578812,31.4474430505329,30.707013835851,31.2228184573148,5074789.15673863,0.0,1.0
2021-07-20,37.62,37.96,37.465,37.49,3652038,31.2976933217208,31.5805539205881,31.1687421663549,31.189540739801,4389769.81938316,0.0,1.0
2021-07-21,37.54,37.805,37.46,37.7,2995031,31.2311378866933,31.4516027652221,31.1645824516657,31.3642487567484,3600043.78155894,0.0,1.0
2021-07-22,39.15,39.745,38.87,39.0,12047089,32.5705660166234,33.065572064641,32.3376219940268,32.4457745759466,14480667.4255916,0.0,1.0
2021-07-23,38.47,39.37,38.205,38.5,7695095,32.0048448188889,32.7535934629492,31.78437994036,32.0298031070242,9249546.63349238,0.0,1.0
2021-07-26,38.76,39.18,38.3,38.585,6124970,32.2461082708639,32.5955243047587,31.8634145194553,32.1005182567411,7362247.72322393,0.0,1.0
2021-07-27,38.87,39.11,38.21,38.71,6111944,32.3376219940268,32.5372882991096,31.7885396550493,32.2045111239716,7346590.39937701,0.0,1.0
2021-07-28,38.14,38.99,37.96,38.96,3265452,31.7303036494001,32.4374551465682,31.5805539205881,32.4124968584328,3925091.315108,0.0,1.0
2021-07-29,38.05,38.305,37.845,38.19,2632605,31.6554287849941,31.8675742341445,31.4848804827359,31.7719007962924,3164405.73054202,0.0,1.0
2021-07-30,38.32,38.71,37.95,37.97,6733628,31.8800533782122,32.2045111239716,31.5722344912096,31.5888733499665,8093857.99637172,0.0,1.0
2021-08-02,38.46,38.69,38.18,38.32,3467901,31.9965253895105,32.1878722652148,31.7635813669139,31.8800533782122,4168436.12974691,0.0,1.0
2021-08-03,38.54,38.81,38.18,38.57,2760255,32.063080824538,32.2877054177561,31.7635813669139,32.0880391126734,3317841.73461543,0.0,1.0
2021-08-04,38.04,38.48,37.73,38.41,3254057,31.6471093556156,32.0131642482673,31.3892070448838,31.9549282426182,3911394.46225711,0.0,1.0
2021-08-05,37.97,37.99,37.24,37.78,4001254,31.913331095726,31.9301408566402,31.2997748223554,31.7536383670405,4760631.65967488,0.39,1.0
2021-08-06,37.83,38.13,37.78,37.99,1768688,31.7956627693261,32.0478091830401,31.7536383670405,31.9301408566402,2104358.30589287,0.0,1.0
2021-08-09,37.86,38.06,37.62,37.79,3368729,31.8208774106975,31.9889750198402,31.6191602797264,31.7620432474976,4008062.95482989,0.0,1.0
2021-08-10,37.85,38.04,37.71,37.91,2190779,31.8124725302404,31.9721652589259,31.6948042038406,31.8629018129832,2606555.81144083,0.0,1.0
2021-08-11,38.16,38.385,37.83,37.97,2300220,32.0730238244115,32.2621336346969,31.7956627693261,31.913331095726,2736767.06258022,0.0,1.0
2021-08-12,38.31,38.39,37.92,38.01,1418530,32.1990970312684,32.2663360749255,31.8713066934403,31.9469506175545,1687745.59880443,0.0,1.0
2021-08-13,38.64,38.735,38.25,38.5,1752366,32.4764580863538,32.5563044506965,32.1486677485256,32.3587897599539,2084938.63647192,0.0,1.0
2021-08-16,38.83,39.14,38.54,38.67,3347923,32.6361508150392,32.8967021092103,32.3924092817824,32.5016727277251,3983308.28983957,0.0,1.0
2021-08-17,38.65,38.87,38.21,38.85,2807112,32.4848629668109,32.6697703368678,32.1150482266971,32.6529605759535,3339859.51890414,0.0,1.0
2021-08-18,38.22,38.67,37.98,38.67,2822592,32.1234531071543,32.5016727277251,31.9217359761831,32.5016727277251,3358277.38942467,0.0,1.0
2021-08-19,38.94,39.095,38.18,38.27,3761945,32.7286045000677,32.8588801471532,32.0898335853257,32.1654775094399,4475905.42088945,0.0,1.0
2021-08-20,39.09,39.1,38.58,38.85,2242711,32.8546777069246,32.8630825873818,32.426028803611,32.6529605759535,2668343.72176851,0.0,1.0
2021-08-23,38.81,39.18,38.6,39.13,2394984,32.619341054125,32.9303216310388,32.4428385645252,32.8882972287532,2849515.8404877,0.0,1.0
2021-08-24,38.63,38.81,38.31,38.77,2373919,32.4680532058966,32.619341054125,32.1990970312684,32.5857215322965,2824453.02120379,0.0,1.0
2021-08-25,39.0,39.21,38.44,38.64,1848992,32.7790337828105,32.9555362724102,32.3083604772111,32.4764580863538,2199902.79389551,0.0,1.0
2021-08-26,38.54,39.01,38.45,39.01,1615138,32.3924092817824,32.7874386632676,32.3167653576683,32.7874386632676,1921666.83183421,0.0,1.0
2021-08-27,38.57,38.77,38.4,38.53,1679517,32.4176239231538,32.5857215322965,32.2747409553826,32.3840044013253,1998263.99502811,0.0,1.0
2021-08-30,38.65,38.8,38.44,38.49,1333855,32.4848629668109,32.6109361736678,32.3083604772111,32.3503848794968,1587000.56092806,0.0,1.0
2021-08-31,38.87,38.95,38.5,38.62,2132485,32.6697703368678,32.7370093805248,32.3587897599539,32.4596483254395,2537198.489469,0.0,1.0
2021-09-01,39.43,39.62,39.025,39.13,2341437,33.1404436424671,33.3001363711526,32.8000459839533,32.8882972287532,2785806.42751852,0.0,1.0
2021-09-02,39.92,39.94,39.435,39.5,2242979,33.5522827848665,33.5690925457808,33.1446460826957,33.199277805667,2668662.58412635,0.0,1.0
2021-09-03,39.59,39.81,39.46,39.74,2979435,33.2749217297812,33.4598290998381,33.1656582838385,33.4009949366381,3544886.82521615,0.0,1.0
2021-09-07,38.47,39.54,38.39,39.54,3734825,32.3335751185825,33.2328973274955,32.2663360749255,33.2328973274955,4443638.45393101,0.0,1.0
2021-09-08,38.94,39.03,38.3,38.42,2832230,32.7286045000677,32.8042484241819,32.1906921508113,32.2915507162969,3369744.53645807,0.0,1.0
2021-09-09,38.37,38.935,38.35,38.79,2237967,32.2495263140112,32.7244020598391,32.232716553097,32.6025312932107,2662699.38212061,0.0,1.0
2021-09-10,37.69,38.37,37.67,38.33,2157939,31.6779944429263,32.2495263140112,31.6611846820121,32.2159067921827,2567483.27475515,0.0,1.0
2021-09-13,37.43,38.0201,37.185,37.94,2922953,31.4594675510409,31.9554395468162,31.2535479798412,31.8881164543546,3477685.39351455,0.0,1.0
2021-09-14,37.45,37.94,37.32,37.65,3568319,31.4762773119552,31.8881164543546,31.3670138660125,31.6443749210978,4245532.1264832,0.0,1.0
2021-09-15,37.8,38.02,37.25,37.33,3260719,31.7704481279548,31.9553554980116,31.3081797028126,31.3754187464696,3879554.28590722,0.0,1.0
2021-09-16,37.31,37.98,37.3,37.83,1646490,31.3586089855553,31.9217359761831,31.3502041050982,31.7956627693261,1958968.96856288,0.0,1.0
2021-09-17,36.73,37.8,36.625,37.31,6896073,30.8711259190417,31.7704481279548,30.7828746742419,31.3586089855553,8204843.6443248,0.0,1.0
2021-09-20,36.52,36.92,36.11,36.58,4107813,30.694623429442,31.0308186477272,30.3500233306996,30.7450527121848,4887413.95068248,0.0,1.0
2021-09-21,36.65,37.099,36.54,36.63,2535714,30.8038868753847,31.1812660079099,30.7114331903563,30.7870771144704,3016954.27190597,0.0,1.0
2021-09-22,36.86,37.03,36.6,36.89,2076044,30.9803893649845,31.1232723327557,30.7618624730991,31.0056040063558,2470045.83894901,0.0,1.0
2021-09-23,36.75,37.28,36.67,37.01,2694927,30.887935679956,31.333394344184,30.820696636299,31.1064625718414,3206383.49795156,0.0,1.0
2021-09-24,36.83,37.04,36.73,36.79,1759225,30.9551747236131,31.1316772132128,30.8711259190417,30.9215552017845,2093099.37122001,0.0,1.0
2021-09-27,36.72,37.38,36.68,36.83,2055057,30.8627210385846,31.4174431487553,30.8291015167561,30.9551747236131,2445075.82288865,0.0,1.0
2021-09-28,36.43,36.855,36.38,36.74,2451594,30.6189795053278,30.9761869247559,30.5769551030422,30.8795307994989,2916869.56465873,0.0,1.0
2021-09-29,36.3,36.79,36.24,36.45,3864426,30.5097160593851,30.9215552017845,30.4592867766423,30.6357892662421,4597835.76900411,0.0,1.0
2021-09-30,35.62,36.37,35.56,36.33,3379868,29.9381841883002,30.568550222585,29.8877549055574,30.5349307007565,4021315.96902422,0.0,1.0
2021-10-01,35.85,36.23,35.71,35.87,2482665,30.1314964388142,30.4508818961852,30.0138281124144,30.1483061997285,2953837.37182562,0.0,1.0
2021-10-04,36.01,36.15,35.6918,35.84,4279897,30.2659745261283,30.3836428525282,29.9985312299824,30.1230915583571,5092156.89839924,0.0,1.0
2021-10-05,36.22,36.41,36.035,36.15,2194335,30.4424770157281,30.6021697444136,30.2869867272712,30.3836428525282,2610786.68660692,0.0,1.0
2021-10-06,36.68,36.73,35.79,36.06,2487249,30.8291015167561,30.8711259190417,30.0810671560714,30.307998928414,2959291.34588674,0.0,1.0
2021-10-07,36.43,36.965,36.34,36.72,2576643,30.6189795053278,31.0686406097843,30.5433355812137,30.8627210385846,3065650.97878807,0.0,1.0
2021-10-08,36.22,36.51,36.185,36.32,1701485,30.4424770157281,30.6862185489849,30.4130599341281,30.5265258202994,2024401.19009238,0.0,1.0
2021-10-11,35.77,36.25,35.65,36.02,3828798,30.0642573951572,30.4676916570995,29.9633988296716,30.2743794065855,4555446.11196886,0.0,1.0
2021-10-12,35.71,35.98,35.56,35.94,3478966,30.0138281124144,30.2407598847569,29.8877549055574,30.2071403629284,4139221.27476348,0.0,1.0
2021-10-13,35.64,35.865,35.4223,35.57,2711517,29.9549939492145,30.1441037594999,29.7720197016627,29.8961597860146,3226122.02973034,0.0,1.0
2021-10-14,36.52,36.54,35.73,35.73,3248818,30.694623429442,30.7114331903563,30.0306378733287,30.0306378733287,3865394.65560588,0.0,1.0
2021-10-15,36.62,36.73,36.37,36.56,3098548,30.7786722340133,30.8711259190417,30.568550222585,30.7282429512705,3686605.67607612,0.0,1.0
2021-10-18,36.17,36.55,35.94,36.47,3850059,30.4004526134424,30.7198380708134,30.2071403629284,30.6525990271563,4580742.12909659,0.0,1.0
2021-10-19,36.87,36.99,36.26,36.38,2560669,30.9887942454416,31.0896528109272,30.4760965375566,30.5769551030422,3046645.35451836,0.0,1.0
2021-10-20,37.33,37.47,37.0,37.0,2565162,31.3754187464696,31.4930870728694,31.0980576913843,31.0980576913843,3051991.05815201,0.0,1.0
2021-10-21,37.23,37.585,37.07,37.22,4926537,31.2913699418983,31.5897431981264,31.1568918545842,31.2829650614412,5861519.41735259,0.0,1.0
2021-10-22,37.75,37.835,37.23,37.24,2844085,31.7284237256691,31.7998652095547,31.2913699418983,31.2997748223554,3383849.43665322,0.0,1.0
2021-10-25,37.37,37.82,37.21,37.82,4238525,31.4090382682981,31.787257888869,31.274560180984,31.787257888869,5042933.11679876,0.0,1.0
2021-10-26,37.7,37.795,37.295,37.43,3343374,31.6863993233834,31.7662456877262,31.3460016648696,31.4594675510409,3977895.95825056,0.0,1.0
2021-10-27,37.59,37.845,37.31,37.78,2280043,31.593945638355,31.8082700900118,31.3586089855553,31.7536383670405,2712760.77230291,0.0,1.0
2021-10-28,37.9,37.94,37.565,37.62,2497548,31.8544969325261,31.8881164543546,31.5729334372122,31.6191602797264,2971544.94075049,0.0,1.0
2021-10-29,38.53,39.72,37.62,37.62,5722303,32.3840044013253,33.3841851757239,31.6191602797264,31.6191602797264,6808309.80189025,0.0,1.0
2021-11-01,38.8,38.835,38.23,38.59,2520365,32.6109361736678,32.6403532552678,32.1318579876114,32.4344336840681,2998692.26320961,0.0,1.0
2021-11-02,39.3,39.82,38.77,39.8,5162553,33.0311801965244,33.4682339802952,32.5857215322965,33.4514242193809,6142327.69440519,0.0,1.0
2021-11-03,39.25,39.43,39.09,39.17,3515431,32.9891557942387,33.1404436424671,32.8546777069246,32.9219167505817,4182606.78177455,0.0,1.0
2021-11-04,38.91,39.155,38.63,38.84,3194524,33.0311801965244,33.2391637264177,32.7934847337892,32.9717563308406,3763078.64570576,0.39,1.0
2021-11-05,39.07,39.31,38.965,39.09,2536121,33.1670061752302,33.370745143289,33.0778703767045,33.1839844225685,2987494.46804155,0.0,1.0
2021-11-08,38.51,39.73,38.37,39.62,5992237,32.6916152497598,33.7272883373918,32.5727675183922,33.6339079770315,7058722.70632744,0.0,1.0
2021-11-09,38.3,38.76,37.885,38.59,3936485,32.5133436527084,32.9038433414877,32.1610450204402,32.7595282391127,4637092.30002374,0.0,1.0
2021-11-10,38.96,38.98,38.27,38.27,4022538,33.07362581487,33.0906040622082,32.4878762817011,32.4878762817011,4738460.83151667,0.0,1.0
2021-11-11,39.03,39.07,38.57,38.79,1927686,33.1330496805538,33.1670061752302,32.7425499917745,32.929310712495,2270771.48965729,0.0,1.0
2021-11-12,39.0,39.05,38.6,39.03,4217459,33.1075823095464,33.150027927892,32.7680173627818,33.1330496805538,4968073.46009596,0.0,1.0
2021-11-15,39.45,39.46,38.99,39.18,2264505,33.4895928746566,33.4980819983257,33.0990931858773,33.2603865355905,2667536.82507751,0.0,1.0
2021-11-16,39.58,39.765,39.39,39.48,4172623,33.5999514823551,33.7570002702337,33.4386581326419,33.5150602456639,4915257.64335491,0.0,1.0
2021-11-17,39.08,39.565,38.665,39.55,3281653,33.1754952988993,33.5872177968514,32.8231966666311,33.5744841113477,3865714.6814099,0.0,1.0
2021-11-18,38.61,39.26,38.29,39.0,2799638,32.776506486451,33.3282995249434,32.5048545290393,33.1075823095464,3297911.66806271,0.0,1.0
2021-11-19,38.53,38.7279,37.985,38.63,3108562,32.708593497098,32.8765932545098,32.2459362571313,32.7934847337892,3661817.31020096,0.0,1.0
2021-11-22,38.73,39.05,38.45,38.53,3037982,32.8783759704803,33.150027927892,32.6406805077451,32.708593497098,3578675.63062243,0.0,1.0
2021-11-23,38.94,39.06,38.54,38.82,1737631,33.0566475675317,33.1585170515611,32.7170826207672,32.9547780835024,2046890.9014978,0.0,1.0
2021-11-24,38.91,39.04,38.7129,38.96,1406423,33.0311801965244,33.1415388042229,32.8638595690061,33.07362581487,1656735.20002649,0.0,1.0
2021-11-26,37.91,38.64,37.79,38.45,2624247,32.1822678296129,32.8019738574583,32.0803983455836,32.6406805077451,3091304.94770345,0.0,1.0
2021-11-29,39.05,39.12,38.2,38.2,4180878,33.150027927892,33.2094517935758,32.4284524160173,32.4284524160173,4924981.85084883,0.0,1.0
2021-11-30,37.66,38.76,37.625,38.76,6638799,31.9700397378851,32.9038433414877,31.9403278050432,32.9038433414877,7820358.447779,0.0,1.0
2021-12-01,37.73,38.67,37.7,38.05,4125727,32.0294636035689,32.8274412284656,32.0039962325615,32.3011155609805,4860015.19215748,0.0,1.0
2021-12-02,38.62,38.835,37.81,37.9,3669066,32.7849956101201,32.967511769006,32.0973765929218,32.1737787059438,4322078.63027013,0.0,1.0
2021-12-03,38.84,38.95,38.25,38.8,3338795,32.9717563308406,33.0651366912008,32.4708980343628,32.9377998361641,3933026.69408312,0.0,1.0
2021-12-06,39.25,39.685,38.8,39.0,7268996,33.3198104012743,33.6890872808808,32.9377998361641,33.1075823095464,8562716.58103698,0.0,1.0
2021-12-07,39.46,39.68,39.21,39.26,2666544,33.4980819983257,33.6848427190462,33.2858539065978,33.3282995249434,3141129.8785781,0.0,1.0
2021-12-08,39.4,39.63,39.05,39.6,2148741,33.447147256311,33.6423971007006,33.150027927892,33.6169297296933,2531169.39245172,0.0,1.0
2021-12-09,39.4,39.64,38.96,39.35,5132210,33.447147256311,33.6508862243697,33.07362581487,33.4047016379654,6045629.91427755,0.0,1.0
2021-12-10,39.62,39.94,39.41,39.6,2559989,33.6339079770315,33.9055599344432,33.4556363799801,33.6169297296933,3015610.44435467,0.0,1.0
2021-12-13,40.17,40.41,39.51,39.6,4960510,34.1008097788328,34.3045487468916,33.5405276166713,33.6169297296933,5843371.11031562,0.0,1.0
2021-12-14,39.98,40.24,39.65,40.13,2583160,33.9395164291196,34.1602336445166,33.6593753480389,34.0668532841564,3042905.37007745,0.0,1.0
2021-12-15,39.94,40.3,39.6501,39.99,4207316,33.9055599344432,34.2111683865313,33.6594602392756,33.9480055527888,4956125.23034298,0.0,1.0
2021-12-16,40.31,40.6225,39.89,39.95,2555413,34.2196575102004,34.4849426248602,33.8631143160976,33.9140490581123,3010220.01752339,0.0,1.0
2021-12-17,40.08,40.49,39.95,40.24,4626968,34.0244076658108,34.3724617362445,33.9140490581123,34.1602336445166,5450466.00844567,0.0,1.0
2021-12-20,40.28,40.295,39.56,39.74,2452409,34.1941901391931,34.2069238246967,33.5829732350168,33.7357774610609,2888883.5827925,0.0,1.0
2021-12-21,40.24,40.695,40.06,40.5,3064455,34.1602336445166,34.5464887714613,34.0074294184726,34.3809508599136,3609860.23934278,0.0,1.0
2021-12-22,40.52,40.705,40.215,40.24,2041045,34.3979291072518,34.5549778951304,34.1390108353438,34.1602336445166,2404305.88545415,0.0,1.0
2021-12-23,40.53,40.71,40.46,40.57,1861183,34.4064182309209,34.559222456965,34.3469943652371,34.4403747255974,2192432.4259422,0.0,1.0
2021-12-27,40.45,40.48,39.99,40.46,1560384,34.338505241568,34.3639726125754,33.9480055527888,34.3469943652371,1838097.854172,0.0,1.0
2021-12-28,40.99,41.01,40.44,40.47,1877414,34.7969179197002,34.8138961670384,34.3300161178989,34.3554834889062,2211552.18509832,0.0,1.0
2021-12-29,41.18,41.26,40.91,41.06,1285161,34.9582112694134,35.0261242587663,34.7290049303473,34.856341785384,1513891.24495351,0.0,1.0
2021-12-30,41.36,41.6,41.14,41.31,2386516,35.1110154954574,35.3147544635162,34.9242547747369,35.0685698771119,2811263.0855912,0.0,1.0
2021-12-31,41.59,41.75,41.255,41.31,1266456,35.3062653398471,35.4420913185529,35.0218796969317,35.0685698771119,1491857.16849394,0.0,1.0
2022-01-03,41.24,41.61,40.83,41.61,3168878,35.0091460114281,35.3232435871853,34.6610919409944,35.3232435871853,3732868.22470164,0.0,1.0
2022-01-04,41.08,41.525,41.02,41.27,3451069,34.8733200327222,35.2510860359978,34.8223852907075,35.0346133824354,4065282.98386775,0.0,1.0
2022-01-05,40.8,41.34,40.75,40.99,3626635,34.635624569987,35.0940372481192,34.5931789516414,34.7969179197002,4272095.85035803,0.0,1.0
2022-01-06,40.94,41.22,40.695,40.82,2275496,34.7544723013546,34.9921677640898,34.5464887714613,34.6526028173253,2680483.98008244,0.0,1.0
2022-01-07,41.41,41.68,40.99,41.19,4266898,35.153461113803,35.3826674528691,34.7969179197002,34.9667003930825,5026311.50907135,0.0,1.0
2022-01-10,41.52,41.605,41.055,41.27,4782151,35.2468414741633,35.3189990253507,34.8520972235494,35.0346133824354,5633268.15157452,0.0,1.0
2022-01-11,41.36,41.73,41.0,41.55,4438576,35.1110154954574,35.4251130712147,34.8054070433693,35.2723088451706,5228544.39751967,0.0,1.0
2022-01-12,41.41,41.57,41.04,41.27,3404723,35.153461113803,35.2892870925088,34.8393635380458,35.0346133824354,4010688.42051062,0.0,1.0
2022-01-13,41.59,41.7,41.12,41.33,2928989,35.3062653398471,35.3996457002073,34.9072765273987,35.0855481244501,3450284.28629964,0.0,1.0
2022-01-14,41.57,41.7,40.97,41.54,4173067,35.2892870925088,35.3996457002073,34.779939672362,35.2638197215015,4915780.66553872,0.0,1.0
2022-01-18,41.59,41.805,40.76,41.35,4075307,35.3062653398471,35.488781498733,34.6016680753106,35.1025263717883,4800621.54687058,0.0,1.0
2022-01-19,41.42,41.94,41.41,41.59,2880528,35.1619502374721,35.6033846682661,35.153461113803,35.3062653398471,3393198.29970209,0.0,1.0
2022-01-20,41.43,42.025,41.36,41.55,4221844,35.1704393611412,35.6755422194535,35.1110154954574,35.2723088451706,4973238.89314997,0.0,1.0
2022-01-21,41.33,41.91,41.17,41.515,4916097,35.0855481244501,35.5779172972587,34.9497221457443,35.2425969123287,5791053.57822266,0.0,1.0
2022-01-24,41.31,41.375,40.1,41.12,5155032,35.0685698771119,35.1237491809611,34.041385913149,34.9072765273987,6072513.72571621,0.0,1.0
2022-01-25,41.32,41.71,40.69,40.89,4603803,35.077059000781,35.4081348238764,34.5422442096268,34.7120266830091,5423178.15059023,0.0,1.0
2022-01-26,41.16,41.86,40.75,41.27,3776395,34.9412330220751,35.5354716789132,34.5931789516414,35.0346133824354,4448509.81938155,0.0,1.0
2022-01-27,41.26,41.7,40.68,41.45,4677245,35.0261242587663,35.3996457002073,34.5337550859577,35.1874176084795,5509691.20289409,0.0,1.0
2022-01-28,41.75,41.77,40.85,41.13,3484393,35.4420913185529,35.4590695658911,34.6780701883326,34.9157656510678,4104537.91912242,0.0,1.0
2022-01-31,41.96,41.975,41.32,41.4,9046794,35.6203629156043,35.633096601108,35.077059000781,35.1449719901339,10656923.3205007,0.0,1.0
2022-02-01,41.81,41.955,41.25,41.84,3301771,35.4930260605676,35.6161183537697,35.0176351350972,35.5184934315749,3889413.24063008,0.0,1.0
2022-02-02,42.33,42.425,41.625,41.7,4465269,35.9344604913615,36.0151071662181,35.335977272689,35.3996457002073,5259988.16137614,0.0,1.0
2022-02-03,42.6,42.69,42.05,42.23,3887573,36.1636668304276,36.2400689434497,35.6967650286263,35.8495692546704,4579475.04539715,0.0,1.0
2022-02-04,41.36,42.12,41.26,41.955,5193027,35.4420913185529,36.0933483157023,35.3563996084017,35.9519569939528,6060127.62592164,0.39,1.0
2022-02-07,41.44,41.615,41.19,41.35,3943611,35.5106446866739,35.6606051794386,35.2964154112958,35.4335221475378,4602091.60610728,0.0,1.0
2022-02-08,41.96,42.09,41.455,41.64,3492239,35.9562415794603,36.0676408026569,35.5234984431966,35.6820281069764,4075352.20599103,0.0,1.0
2022-02-09,42.21,42.35,41.965,42.16,2888010,36.1704708548384,36.2904392490502,35.9605261649679,36.1276249997628,3370232.65716469,0.0,1.0
2022-02-10,41.42,42.11,41.32,41.95,3557115,35.4935063446436,36.0847791446872,35.4078146344924,35.9476724084452,4151060.81290937,0.0,1.0
2022-02-11,41.56,42.49,41.44,41.99,9062978,35.6134747388554,36.4104076432619,35.5106446866739,35.9819490925057,10576259.9252652,0.0,1.0
2022-02-14,40.74,41.79,39.46,41.61,6496143,34.9108027156152,35.8105656722032,33.8139488256793,35.656320593931,7580830.15093846,0.0,1.0
2022-02-15,40.44,41.15,40.175,41.08,3998293,34.6537275851615,35.2621387272353,34.4266445532607,35.2021545301294,4665904.07980338,0.0,1.0
2022-02-16,41.08,41.17,40.34,40.42,3793001,35.2021545301294,35.2792770692655,34.5680358750102,34.6365892431312,4426333.64803388,0.0,1.0
2022-02-17,41.12,41.21,40.57,40.93,2736281,35.2364312141899,35.313553753326,34.7651268083581,35.0736169649026,3193168.85515606,0.0,1.0
2022-02-18,40.98,41.6,40.77,41.1,8212624,35.1164628199782,35.6477514229159,34.9365102286606,35.2192928721597,9583918.89426091,0.0,1.0
2022-02-22,40.95,41.44,40.69,41.06,3952889,35.0907553069328,35.5106446866739,34.8679568605396,35.1850161880992,4612918.79112159,0.0,1.0
2022-02-23,39.62,41.17,39.56,40.98,6703963,33.9510555619213,35.2792770692655,33.8996405358306,35.1164628199782,7823350.69304599,0.0,1.0
2022-02-24,39.85,39.96,38.77,39.47,5794707,34.1481464952692,34.2424073764355,33.2226760256358,33.8225179966945,6762272.55795541,0.0,1.0
2022-02-25,41.36,41.44,40.11,40.27,4016764,35.4420913185529,35.5106446866739,34.3709449416624,34.5080516779044,4687459.25703978,0.0,1.0
2022-02-28,41.85,41.935,40.98,41.13,6363651,35.861980698294,35.9348186519225,35.1164628199782,35.245000385205,7426215.42827023,0.0,1.0
2022-03-01,41.32,42.13,41.01,41.85,4481064,35.4078146344924,36.1019174867174,35.1421703330236,35.861980698294,5229285.29736567,0.0,1.0
2022-03-02,41.67,41.86,41.38,41.44,4114576,35.7077356200217,35.8705498693091,35.4592296605831,35.5106446866739,4801603.32048229,0.0,1.0
2022-03-03,42.42,42.61,41.78,41.8,5149124,36.350423446156,36.5132376954434,35.8019965011881,35.8191348432184,6008893.96525306,0.0,1.0
2022-03-04,42.88,42.97,41.925,42.2,5619558,36.7446053128517,36.8217278519879,35.9262494809074,36.1619016838233,6557878.22425514,0.0,1.0
2022-03-07,44.57,44.6,42.82,42.99,8965284,38.1927952144077,38.2185027274531,36.693190286761,36.8388661940181,10462253.5647578,0.0,1.0
2022-03-08,44.31,44.98,43.8775,44.56,8186798,37.9699967680145,38.5441312260278,37.5993801216104,38.1842260433926,9553780.62306243,0.0,1.0
2022-03-09,44.08,44.78,44.03,44.62,7068339,37.7729058346666,38.3727478057253,37.730059979591,38.2356410694833,8248568.02078622,0.0,1.0
2022-03-10,44.03,44.185,43.295,43.8,4788548,37.730059979591,37.8628821303254,37.1002259099794,37.5329690462431,5588111.13881207,0.0,1.0
2022-03-11,43.97,44.39,43.66,43.96,3358523,37.6786449535003,38.0385501361355,37.4130006520314,37.6700757824851,3919309.10711483,0.0,1.0
2022-03-14,44.25,44.8,43.95,44.46,3816096,37.9185817419237,38.3898861477555,37.66150661147,38.0985343332413,4453284.91316704,0.0,1.0
2022-03-15,44.19,44.62,43.8799,44.58,3182049,37.867166715833,38.2356410694833,37.601436722654,38.2013643854228,3713368.53282995,0.0,1.0
2022-03-16,43.88,44.41,43.23,44.12,5056833,37.6015224143641,38.0556884781657,37.0445262983811,37.8071825187271,5901192.76540874,0.0,1.0
2022-03-17,44.05,44.385,43.755,43.96,4743681,37.7471983216212,38.0342655506279,37.4944077766751,37.6700757824851,5535752.51518231,0.0,1.0
2022-03-18,43.14,44.197,43.09,44.03,12343626,36.967403759245,37.8731651355436,36.9245579041693,37.730059979591,14404690.9300962,0.0,1.0
2022-03-21,43.6,43.809,43.31,43.31,4793546,37.3615856259407,37.5406813001568,37.1130796665021,37.1130796665021,5593943.6749946,0.0,1.0
2022-03-22,43.55,43.86,43.155,43.85,3347712,37.3187397708651,37.5843840723339,36.9802575157677,37.5758149013188,3906692.95091848,0.0,1.0
2022-03-23,43.51,43.84,43.25,43.55,3325713,37.2844630868045,37.5672457303036,37.0616646404113,37.3187397708651,3881020.68931796,0.0,1.0
2022-03-24,43.91,44.16,43.39,43.39,3017596,37.6272299274095,37.8414592027876,37.1816330346231,37.1816330346231,3521456.15331302,0.0,1.0
2022-03-25,44.84,44.87,43.91,44.01,3395450,38.424162831816,38.4498703448614,37.6272299274095,37.7129216375608,3962401.95697724,0.0,1.0
2022-03-28,45.09,45.11,44.47,44.84,3105278,38.6383921071942,38.6555304492244,38.1071035042565,38.424162831816,3623778.76987096,0.0,1.0
2022-03-29,45.46,45.47,44.645,45.09,4210666,38.9554514347537,38.9640206057689,38.2570639970211,38.6383921071942,4913737.85465183,0.0,1.0
2022-03-30,45.8,45.81,45.23,45.49,4380315,39.2468032492679,39.2553724202831,38.7583605014059,38.9811589477991,5111713.83120846,0.0,1.0
2022-03-31,45.86,46.4,45.83,45.83,4439923,39.2982182753587,39.7609535101754,39.2725107623133,39.2725107623133,5181274.81895721,0.0,1.0
2022-04-01,46.59,46.65,45.59,45.76,4140358,39.9237677594627,39.9751827855535,39.0668506579504,39.2125265652075,4831690.24482363,0.0,1.0
2022-04-04,46.31,46.455,45.735,46.25,4379838,39.6838309710393,39.8080839507586,39.1911036376696,39.6324159449485,5111157.184598,0.0,1.0
2022-04-05,46.64,47.17,46.46,46.47,3020218,39.9666136145384,40.4207796783399,39.8123685362661,39.8209377072813,3524515.95920949,0.0,1.0
2022-04-06,47.93,47.99,46.635,46.91,4386279,41.0720366754894,41.1234517015801,39.9623290290308,40.1979812319467,5118673.66430021,0.0,1.0
2022-04-07,47.48,47.97,47.335,47.95,4722016,40.6864239798088,41.1063133595499,40.5621710000895,41.0891750175196,5510470.02290649,0.0,1.0
2022-04-08,47.47,47.785,47.26,47.74,2320551,40.6778548087937,40.9477836957701,40.4979022174761,40.909222426202,2708022.74327865,0.0,1.0
2022-04-11,46.88,47.71,46.85,47.42,2847352,40.1722737189013,40.8835149131566,40.146566205856,40.635008953718,3322785.82721085,0.0,1.0
2022-04-12,47.14,47.38,46.64,46.74,2405518,40.3950721652946,40.6007322696575,39.9666136145384,40.0523053246896,2807177.02535569,0.0,1.0
2022-04-13,47.16,47.28,46.735,47.2,2347021,40.4122105073248,40.5150405595063,40.048020739182,40.4464871913853,2738912.54574995,0.0,1.0
2022-04-14,47.4,47.585,47.06,47.38,2745523,40.6178706116878,40.7764002754676,40.3265187971736,40.6007322696575,3203954.02910543,0.0,1.0
2022-04-18,47.29,47.6,47.14,47.34,2022043,40.5236097305214,40.7892540319903,40.3950721652946,40.5664555855971,2359671.66069067,0.0,1.0
2022-04-19,47.5,47.61,47.26,47.55,2815787,40.703562321839,40.7978232030054,40.4979022174761,40.7464081769146,3285950.29207648,0.0,1.0
2022-04-20,48.46,48.625,47.86,47.98,3597914,41.5262027392909,41.6675940610405,41.0120524783835,41.114882530565,4198672.18620089,0.0,1.0
2022-04-21,48.12,48.85,48.09,48.33,2659760,41.2348509247767,41.8604004088808,41.2091434117314,41.4148035160943,3103870.8357036,0.0,1.0
2022-04-22,46.01,47.5,46.0,47.38,5208463,39.4267558405856,40.703562321839,39.4181866695704,40.6007322696575,6078141.03698877,0.0,1.0
2022-04-25,45.44,46.19,44.775,46.19,3751116,38.9383130927235,39.5810009188578,38.3684632202177,39.5810009188578,4377454.94094999,0.0,1.0
2022-04-26,44.98,45.77,44.965,45.57,3252814,38.5441312260278,39.2210957362226,38.5312774695051,39.0497123159201,3795949.44978809,0.0,1.0
2022-04-27,44.74,45.42,44.45,45.26,2863868,38.3384711216648,38.9211747506932,38.0899651622262,38.7840680144513,3342059.57022618,0.0,1.0
2022-04-28,44.74,45.01,44.4,44.83,3159697,38.3384711216648,38.5698387390732,38.0471193071506,38.4155936608009,3687284.3293982,0.0,1.0
2022-04-29,43.31,44.69,43.21,44.62,4623540,37.1130796665021,38.2956252665892,37.0273879563508,38.2356410694833,5395551.08871064,0.0,1.0
2022-05-02,42.94,43.86,42.405,43.51,3137014,36.7960203389425,37.5843840723339,36.3375696896334,37.2844630868045,3660813.8575638,0.0,1.0
2022-05-03,43.14,43.89,42.99,43.19,4073828,36.967403759245,37.6100915853793,36.8388661940181,37.0102496143206,4754051.46286609,0.0,1.0
2022-05-04,43.65,43.68,42.55,43.5,4544527,37.4044314810163,37.4301389940617,36.4618226693526,37.2758939157894,5303344.9699851,0.0,1.0
2022-05-05,42.48,43.45,42.05,43.17,3315079,36.7360361418366,37.5748768917797,36.3641789021711,37.332737293858,3833417.28476859,0.39,1.0
2022-05-06,42.68,42.81,42.03,42.13,3307732,36.908992997495,37.0214149536729,36.3468832166053,36.4333616444345,3824921.52439871,0.0,1.0
2022-05-09,42.17,42.62,41.77,42.5,4689213,36.4679530155662,36.8571059407975,36.1220393042494,36.7533318274025,5422407.78158274,0.0,1.0
2022-05-10,42.05,43.125,41.49,42.19,4817652,36.3641789021711,37.2938220013348,35.8798997063277,36.485248701132,5570929.21429624,0.0,1.0
2022-05-11,42.36,43.395,42.08,42.08,3922376,36.6322620284416,37.5273137564736,36.3901224305199,36.3901224305199,4535669.87566856,0.0,1.0
2022-05-12,42.21,42.65,41.56,42.17,3475903,36.5025443866978,36.8830494691462,35.9404346058081,36.4679530155662,4019387.36313041,0.0,1.0
2022-05-13,42.51,42.655,41.91,42.54,2609814,36.7619796701854,36.8873733905377,36.2431091032103,36.7879231985341,3017878.638075,0.0,1.0
2022-05-16,41.75,42.54,41.46,42.11,3238185,36.1047436186836,36.7879231985341,35.853956177979,36.4160659588686,3744500.3121429,0.0,1.0
2022-05-17,42.73,42.76,41.5,41.86,3368014,36.9522322114096,36.9781757397583,35.8885475491106,36.1998698892957,3894629.08212522,0.0,1.0
2022-05-18,42.27,42.98,42.08,42.87,2780061,36.5544314433953,37.1684282809825,36.3901224305199,37.0733020103704,3214745.07549022,0.0,1.0
2022-05-19,42.02,42.38,41.47,42.19,3599661,36.3382353738224,36.6495577140074,35.8626040207619,36.485248701132,4162495.88522849,0.0,1.0
2022-05-20,42.37,42.57,41.63,42.15,4033995,36.6409098712245,36.8138667268829,36.0009695052886,36.4506573300003,4664741.37107142,0.0,1.0
2022-05-23,42.7,43.15,42.33,42.79,2402377,36.9262886830608,37.3154416082921,36.6063185000928,37.0041192681071,2778007.25603538,0.0,1.0
2022-05-24,43.26,43.34,42.1,42.78,2954664,37.4105678789042,37.4797506211676,36.4074181160857,36.9954714253242,3416648.60725295,0.0,1.0
2022-05-25,43.17,43.55,43.04,43.24,3128114,37.332737293858,37.6613553196089,37.22031533768,37.3932721933384,3617218.85853296,0.0,1.0
2022-05-26,43.32,43.66,43.25,43.41,1936420,37.4624549356017,37.756481590221,37.4019200361213,37.540285520648,2239194.26914761,0.0,1.0
2022-05-27,43.43,43.695,43.16,43.27,3037772,37.5575812062138,37.7867490399612,37.3240894510751,37.4192157216872,3512751.18692075,0.0,1.0
2022-05-31,42.96,43.2667,42.73,43.06,3537784,37.1511325954167,37.4163619335688,36.9522322114096,37.2376110232459,4090943.93689494,0.0,1.0
2022-06-01,42.56,43.2,42.15,43.0,3210715,36.8052188841,37.3586808222067,36.4506573300003,37.1857239665484,3712735.16482285,0.0,1.0
2022-06-02,42.34,42.9,41.46,42.74,4794758,36.6149663428758,37.0992455387192,35.853956177979,36.9608800541925,5544455.56002811,0.0,1.0
2022-06-03,41.88,42.41,41.8,42.18,3234929,36.2171655748615,36.6755012423562,36.1479828325982,36.4766008583491,3740735.21131749,0.0,1.0
2022-06-06,41.83,42.06,41.705,42.01,2941170,36.1739263609469,36.3728267449541,36.0658283261604,36.3295875310395,3401044.71581004,0.0,1.0
2022-06-07,41.88,41.96,41.46,41.76,4140416,36.2171655748615,36.2863483171249,35.853956177979,36.1133914614665,4787802.11890348,0.0,1.0
2022-06-08,41.38,42.08,41.31,41.79,3823950,35.7847734357156,36.3901224305199,35.7242385362352,36.1393349898153,4421854.20802667,0.0,1.0
2022-06-09,40.78,41.61,40.74,41.44,4501001,35.2659028687405,35.9836738197227,35.2313114976088,35.8366604924131,5204767.37723617,0.0,1.0
2022-06-10,40.6,40.97,40.17,40.23,6761213,35.110241698648,35.430211881616,34.7383844589825,34.79027151568,7818381.03411776,0.0,1.0
2022-06-13,38.9,40.3,38.69,40.18,5725388,33.6401084255519,34.8508064151604,33.4585037271106,34.7470323017654,6620596.77045604,0.0,1.0
2022-06-14,38.39,39.06,37.865,38.95,6034731,33.1990684436231,33.7784739100786,32.7450566975199,33.6833476394665,6978307.94509838,0.0,1.0
2022-06-15,37.24,38.87,36.73,38.62,10795198,32.2045665235875,33.6141648972031,31.7635265416586,33.3979688276302,12483110.8416117,0.0,1.0
2022-06-16,36.33,37.01,36.11,37.01,4953314,31.4176128303419,32.0056661395803,31.2273602891177,32.0056661395803,5727803.01901892,0.0,1.0
2022-06-17,35.91,36.46,35.32,36.42,8361813,31.0544034334593,31.5300347865198,30.5441807092672,31.4954434153882,9669247.24454612,0.0,1.0
2022-06-21,35.97,36.31,35.64,35.91,10017181,31.1062904901569,31.4003171447761,30.8209116783206,31.0544034334593,11583444.856082,0.0,1.0
2022-06-22,36.22,36.5003,35.85,35.88,5332929,31.3224865597298,31.564885592935,31.0025163767618,31.0284599051106,6166773.76528392,0.0,1.0
2022-06-23,36.96,37.0099,36.26,36.46,3652934,31.9624269256658,32.0055796611525,31.3570779308615,31.5300347865198,4224098.53150372,0.0,1.0
2022-06-24,37.29,37.67,36.92,37.1,4496179,32.2478057375021,32.576423763253,31.9278355545341,32.0834967246266,5199191.42017838,0.0,1.0
2022-06-27,38.15,38.26,37.24,37.31,3275226,32.991520216833,33.0866464874451,32.2045665235875,32.2651014230679,3787332.95946295,0.0,1.0
2022-06-28,37.79,38.7,37.775,38.38,2223837,32.680197876648,33.4671515698935,32.6672261124736,33.1904206008401,2571551.14382128,0.0,1.0
2022-06-29,38.23,38.265,37.72,37.96,2177941,33.0607029590964,33.0909704088366,32.6196629771675,32.8272112039576,2518478.94864833,0.0,1.0
2022-06-30,38.39,38.84,37.88,38.05,3404719,33.1990684436231,33.5882213688544,32.7580284616942,32.9050417890038,3937073.19324215,0.0,1.0
2022-07-01,39.33,39.435,38.36,38.7,3460551,34.0119656652174,34.102768014438,33.1731249152743,33.4671515698935,4001634.9589929,0.0,1.0
2022-07-05,37.63,39.195,36.95,39.09,3081412,32.5418323921213,33.895219787648,31.9537790828828,33.8044174384273,3563214.63901564,0.0,1.0
2022-07-06,37.44,37.91,37.135,37.56,2928584,32.3775233792458,32.783971990043,32.1137641743668,32.4812974926409,3386490.79720174,0.0,1.0
2022-07-07,37.23,37.88,37.22,37.55,2732326,32.1959186808045,32.7580284616942,32.1872708380216,32.4726496498579,3159546.33841988,0.0,1.0
2022-07-08,37.13,37.4,36.85,37.26,2513027,32.1094402529754,32.3429320081142,31.8673006550537,32.2218622091533,2905958.24078103,0.0,1.0
2022-07-11,37.42,37.54,36.86,37.02,1524368,32.36022769368,32.464001807075,31.8759484978366,32.0143139823633,1762714.74663141,0.0,1.0
2022-07-12,37.41,37.91,37.11,37.14,2272174,32.3515798508971,32.783971990043,32.0921445674095,32.1180880957583,2627446.00825554,0.0,1.0
2022-07-13,37.19,37.64,37.01,37.05,2500284,32.1613273096729,32.5504802349042,32.0056661395803,32.040257510712,2891222.77400639,0.0,1.0
2022-07-14,37.37,37.41,36.57,36.57,2672148,32.3169884797654,32.3515798508971,31.6251610571319,31.6251610571319,3089959.04189909,0.0,1.0
2022-07-15,37.47,37.7,37.08,37.64,1817766,32.4034669075946,32.6023672916017,32.0662010390608,32.5504802349042,2101987.79699206,0.0,1.0
2022-07-18,37.39,37.78,37.18,37.49,2108419,32.3342841653312,32.6715500338651,32.15267946689,32.4207625931604,2438086.64533621,0.0,1.0
2022-07-19,37.9,38.08,37.47,37.58,2456471,32.7753241472601,32.9309853173526,32.4034669075946,32.4985931782067,2840559.2720212,0.0,1.0
2022-07-20,37.69,38.145,37.57,38.03,2703536,32.5937194488188,32.9871962954416,32.4899453354238,32.887746103438,3126254.79887331,0.0,1.0
2022-07-21,37.82,37.84,37.25,37.69,2483759,32.7061414049967,32.7234370905626,32.2132143663704,32.5937194488188,2872113.96223123,0.0,1.0
2022-07-22,38.32,38.48,38.0049,38.05,1927118,33.1385335441426,33.2768990286693,32.8660400180529,32.9050417890038,2228437.82938165,0.0,1.0
2022-07-25,38.62,38.72,38.11,38.2,2007415,33.3979688276302,33.4844472554594,32.9569288457014,33.0347594307476,2321289.88742161,0.0,1.0
2022-07-26,39.09,39.3,38.6,38.65,3030199,33.8044174384273,33.9860221368686,33.3806731420643,33.4239123559789,3503994.08969997,0.0,1.0
2022-07-27,39.33,39.75,38.48,39.12,4273285,34.0119656652174,34.3751750620999,33.2768990286693,33.8303609667761,4941446.21643777,0.0,1.0
2022-07-28,40.14,40.18,39.13,39.44,3538829,34.7124409306338,34.7470323017654,33.839008809559,34.1070919358295,4092152.33074093,0.0,1.0
2022-07-29,41.1,41.41,40.13,40.17,4607642,35.5426338377939,35.8107169640644,34.7037930878508,34.7383844589825,5328082.52377265,0.0,1.0
2022-08-01,40.52,41.1,40.18,41.0,3812898,35.0410589563846,35.5426338377939,34.7470323017654,35.4561554099647,4409074.14220282,0.0,1.0
2022-08-02,39.68,40.79,39.59,40.62,4066113,34.3146401626195,35.2745507115234,34.2368095775733,35.1275373842138,4701881.2692012,0.0,1.0
2022-08-03,39.4,39.7,39.0,39.7,4853090,34.0725005646978,34.3319358481854,33.7265868533811,34.3319358481854,5611908.22014727,0.0,1.0
2022-08-04,38.75,39.18,38.56,39.02,4153392,33.8476566523419,34.2232564551937,33.6816939487563,34.0834983890163,4754950.73863154,0.39,1.0
2022-08-05,38.37,38.93,38.02,38.74,4194586,33.5157312451706,34.0048844767915,33.2100104754075,33.8389217732058,4802111.09352392,0.0,1.0
2022-08-08,38.27,38.94,38.045,38.72,5281719,33.4283824538097,34.0136193559276,33.2318476732477,33.8214520149337,6046699.57959524,0.0,1.0
2022-08-09,38.95,39.03,38.24,38.38,11156400,34.0223542350637,34.0922332681524,33.4021778164014,33.5244661243067,12772243.1257317,0.0,1.0
2022-08-10,39.53,39.55,38.885,39.17,3627816,34.5289772249568,34.546446983229,33.9655775206791,34.2145215760576,4153252.65922873,0.0,1.0
2022-08-11,40.07,40.59,39.48,39.67,5704850,35.0006606983056,35.4548744133822,34.4853028292764,34.651265532862,6531114.9829542,0.0,1.0
2022-08-12,40.83,40.85,40.125,40.29,3898809,35.6645115126483,35.6819812709205,35.0487025335541,35.1928280392995,4463495.07446764,0.0,1.0
2022-08-15,41.21,41.26,40.6203,40.87,1975716,35.9964369198196,36.0401113155001,35.4813410971645,35.6994510291926,2261869.87732585,0.0,1.0
2022-08-16,41.02,41.425,40.91,41.18,2081843,35.830474216234,36.1842368212455,35.734390545737,35.9702322824114,2383367.83779737,0.0,1.0
2022-08-17,40.89,41.285,40.84,40.87,1780538,35.7169207874648,36.0619485133403,35.6732463917844,35.6994510291926,2038423.16792191,0.0,1.0
2022-08-18,41.19,41.4742,40.85,40.85,1848916,35.9789671615475,36.2272124265951,35.6819812709205,35.6819812709205,2116704.73190772,0.0,1.0
2022-08-19,41.27,41.33,40.87,41.17,2238779,36.0488461946362,36.1012554694527,35.6994510291926,35.9614974032753,2563033.74679847,0.0,1.0
2022-08-22,40.44,41.03,40.25,41.0,2092926,35.3238512263408,35.8392090953701,35.1578885227552,35.8130044579618,2396056.04999508,0.0,1.0
2022-08-23,40.48,40.585,40.305,40.54,1743108,35.3587907428852,35.4505069738141,35.2059303580036,35.4112000177017,1995571.9739708,0.0,1.0
2022-08-24,40.6,41.0,40.25,40.48,2729374,35.4636092925183,35.8130044579618,35.1578885227552,35.3587907428852,3124684.33446727,0.0,1.0
2022-08-25,40.93,40.93,40.42,40.59,1551064,35.7518603040092,35.7518603040092,35.3063814680687,35.4548744133822,1775713.17912318,0.0,1.0
2022-08-26,40.19,41.0,40.035,41.0,3442517,35.1054792479386,35.8130044579618,34.9700886213293,35.8130044579618,3941115.78004235,0.0,1.0
2022-08-29,40.18,40.55,39.67,40.0,1881485,35.0967443688025,35.4199348968378,34.651265532862,34.939516544353,2153990.88033929,0.0,1.0
2022-08-30,39.73,40.29,39.6,40.12,1979843,34.7036748076786,35.1928280392995,34.5901213789094,35.044335093986,2266594.61356512,0.0,1.0
2022-08-31,39.55,40.285,39.52,39.68,3355422,34.546446983229,35.1884605997315,34.5202423458207,34.6600004119981,3841406.32940992,0.0,1.0
2022-09-01,40.17,40.26,39.53,39.59,2595735,35.0880094896665,35.1666234018913,34.5289772249568,34.5813864997733,2971689.65884793,0.0,1.0
2022-09-02,39.91,40.79,39.81,40.34,2076079,34.8609026321282,35.6295719961039,34.7735538407673,35.23650243498,2376769.00579272,0.0,1.0
2022-09-06,39.72,40.4089,39.59,39.98,2887548,34.6949399285425,35.2966857522276,34.5813864997733,34.9220467860808,3305767.5498566,0.0,1.0
2022-09-07,41.15,41.22,39.94,39.94,2683202,35.9440276450031,36.0051717989557,34.8871072695364,34.8871072695364,3071824.98829815,0.0,1.0
2022-09-08,41.03,41.27,40.69,40.89,3855953,35.8392090953701,36.0488461946362,35.542223204743,35.7169207874648,4414432.00292158,0.0,1.0
2022-09-09,41.51,41.67,40.96,41.2,3353950,36.2584832939023,36.3982413600797,35.7780649414174,35.9877020406836,3839721.13150727,0.0,1.0
2022-09-12,41.76,41.89,41.21,41.56,2896524,36.4768552723045,36.5904087010736,35.9964369198196,36.3021576895827,3316043.59358904,0.0,1.0
2022-09-13,41.15,41.795,40.93,41.31,5321224,35.9440276450031,36.5074273492808,35.7518603040092,36.0837857111805,6091926.3072746,0.0,1.0
2022-09-14,41.44,41.72,41.1,41.17,4764873,36.1973391399497,36.4419157557601,35.9003532493227,35.9614974032753,5454995.91438406,0.0,1.0
2022-09-15,40.42,41.34,40.375,41.34,4121112,35.3063814680687,36.1099903485888,35.2670745119563,36.1099903485888,4717995.44766862,0.0,1.0
2022-09-16,41.2,41.485,40.42,40.58,16633751,35.9877020406836,36.2366460960621,35.3063814680687,35.4461395342461,19042909.1700622,0.0,1.0
2022-09-19,41.86,41.915,40.73,41.04,4208323,36.5642040636654,36.6122458989139,35.5771627212874,35.8479439745061,4817837.69922273,0.0,1.0
2022-09-20,41.38,41.65,40.57,41.61,4186591,36.1449298651331,36.3807716018075,35.43740465511,36.3458320852632,4792958.13344808,0.0,1.0
2022-09-21,41.0,42.04,40.97,41.61,6123848,35.8130044579618,36.721431888115,35.7867998205535,36.3458320852632,7010798.7810607,0.0,1.0
2022-09-22,40.49,41.02,40.36,41.02,3302350,35.3675256220213,35.830474216234,35.2539721932521,35.830474216234,3780647.61807213,0.0,1.0
2022-09-23,40.05,40.13,39.625,40.12,4062314,34.9831909400334,35.0530699731221,34.6119585767497,35.044335093986,4650681.4080764,0.0,1.0
2022-09-26,38.77,40.1,38.225,39.98,3349352,33.8651264106141,35.0268653357138,33.3890754976973,34.9220467860808,3834457.17773257,0.0,1.0
2022-09-27,38.21,39.1011,38.03,38.96,2997038,33.3759731789932,34.15433825881,33.2187453545436,34.0310891141998,3431115.5922212,0.0,1.0
2022-09-28,38.67,38.87,38.16,38.7,2780261,33.7777776192532,33.952475201975,33.3322987833127,33.8039822566615,3182941.58016832,0.0,1.0
2022-09-29,37.18,38.58,37.15,38.51,4284313,32.4762806279761,33.6991637070284,32.4500759905678,33.6380195530758,4904833.75127575,0.0,1.0
2022-09-30,37.0,37.51,36.71,37.34,6156761,32.3190528035265,32.764531639467,32.0657413085799,32.6160386941535,7048478.75291517,0.0,1.0
2022-10-03,37.65,38.05,37.23,37.66,4638075,32.8868199473722,33.2362151128157,32.5199550236565,32.8955548265083,5309833.05863701,0.0,1.0
2022-10-04,38.95,39.08,37.67,37.8,3733375,34.0223542350637,34.1359076638328,32.9042897056444,33.0178431344135,4274100.35311825,0.0,1.0
2022-10-05,37.77,38.42,37.3,38.4,3624358,32.9916384970053,33.559405640851,32.5810991776091,33.5419358825788,4149293.81796014,0.0,1.0
2022-10-06,36.85,37.67,36.68,37.59,4220778,32.1880296164852,32.9042897056444,32.0395366711717,32.8344106725557,4832096.62576991,0.0,1.0
2022-10-07,36.1,36.91,35.845,36.85,4125773,31.5329136812785,32.2404388913017,31.3101742633083,32.1880296164852,4723331.52608184,0.0,1.0
2022-10-10,36.8,36.995,36.24,36.3,5720187,32.1443552208047,32.3146853639584,31.6552019891838,31.7076112640003,6548673.32550372,0.0,1.0
2022-10-11,36.72,37.42,36.54,36.75,5949855,32.074476187716,32.6859177272422,31.9172483632664,32.1006808251243,6811605.4123956,0.0,1.0
2022-10-12,36.15,36.74,36.003,36.74,4033039,31.576588076959,32.0919459459882,31.4481853536585,32.0919459459882,4617166.34788621,0.0,1.0
2022-10-13,37.12,37.28,35.6,35.75,5693291,32.4238713531595,32.563629419337,31.0961697244741,31.2271929115155,6517881.82904343,0.0,1.0
2022-10-14,36.17,37.82,36.13,37.46,6503663,31.5940578352312,33.0353128926857,31.5591183186868,32.7208572437865,7445624.48852903,0.0,1.0
2022-10-17,36.92,37.18,36.45,36.58,3052754,32.2491737704378,32.4762806279761,31.8386344510416,31.9521878798108,3494901.24870476,0.0,1.0
2022-10-18,37.31,37.66,36.915,37.36,2742095,32.5898340567452,32.8955548265083,32.2448063308697,32.6335084524257,3139247.78726589,0.0,1.0
2022-10-19,36.92,37.37,36.65,36.84,3150138,32.2491737704378,32.6422433315618,32.0133320337634,32.1792947373491,3606389.91212274,0.0,1.0
2022-10-20,36.08,36.88,35.81,36.86,2675727,31.5154439230064,32.2142342538934,31.279602186332,32.1967644956213,3063267.34269877,0.0,1.0
2022-10-21,36.41,36.64,35.77,36.05,5001804,31.8036949344973,32.0045971546273,31.2446626697876,31.4892392855981,5726242.9417426,0.0,1.0
2022-10-24,36.88,37.02,36.4208,36.75,2678401,32.2142342538934,32.3365225617987,31.8131286039643,32.1006808251243,3066328.63291051,0.0,1.0
2022-10-25,37.58,37.71,36.84,36.88,4042400,32.8256757934196,32.9392292221888,32.1792947373491,32.2142342538934,4627883.15329835,0.0,1.0
2022-10-26,36.38,37.89,36.19,37.84,5791773,31.777490297089,33.0964570466383,31.6115275935033,33.0527826509579,6630627.52187519,0.0,1.0
2022-10-27,37.25,37.63,36.69,36.75,4534349,32.5374247819287,32.8693501891,32.0482715503078,32.1006808251243,5191083.84827707,0.0,1.0
2022-10-28,38.08,38.145,37.27,37.4,3694603,33.262419750224,33.3191964646086,32.5548945402009,32.66844796897,4229712.78988362,0.0,1.0
2022-10-31,37.71,38.07,37.455,38.01,6060227,32.9392292221888,33.2536848710879,32.7164898042185,33.2012755962714,6937963.19969913,0.0,1.0
2022-11-01,38.42,38.45,37.81,37.94,3732078,33.559405640851,33.5856102782593,33.0265780135496,33.1401314423188,4272615.50143365,0.0,1.0
2022-11-02,37.98,39.16,37.98,38.34,3353491,33.1750709588631,34.2057866969215,33.1750709588631,33.4895266077623,3839195.65199823,0.0,1.0
2022-11-03,38.21,38.54,37.28,37.56,2440434,33.3759731789932,33.6642241904841,32.563629419337,32.8082060351474,2793895.55594115,0.0,1.0
2022-11-04,37.9,38.15,37.11,38.06,3059284,33.4458522120819,33.666471289998,32.748695925867,33.5870484219482,3466703.81919931,0.39,1.0
2022-11-07,37.37,37.93,36.685,37.93,4328006,32.9781397668997,33.4723265014318,32.3736434934096,33.4723265014318,4904387.73573083,0.0,1.0
2022-11-08,37.66,37.86,37.23,37.46,3903571,33.2340578972824,33.4105531596153,32.8545930832667,33.0575626349495,4423428.65004219,0.0,1.0
2022-11-09,37.18,37.61,36.935,37.31,2415739,32.8104692676835,33.1899340816992,32.5942625713257,32.9251911881999,2737454.78271672,0.0,1.0
2022-11-10,38.99,39.05,37.67,38.14,2301058,34.4077513917961,34.460699970496,33.2428826603991,33.6576465268813,2607501.15281848,0.0,1.0
2022-11-11,37.96,39.02,37.76,39.01,3297008,33.4988007907817,34.434225681146,33.3223055284489,34.4254009180294,3736086.68745063,0.0,1.0
2022-11-14,37.2,38.01,37.2,38.01,4160315,32.8281187939168,33.542924606365,32.8281187939168,33.542924606365,4714364.50475738,0.0,1.0
2022-11-15,38.15,38.365,37.57,37.59,5943040,33.666471289998,33.8562036970058,33.1546350292326,33.1722845554659,6734503.71578914,0.0,1.0
2022-11-16,38.05,38.55,37.98,38.08,2796487,33.5782236588315,34.0194618146637,33.516450317015,33.6046979481815,3168908.85685711,0.0,1.0
2022-11-17,37.65,37.8,37.18,37.66,2491766,33.2252331341658,33.3576045809154,32.8104692676835,33.2340578972824,2823606.67030292,0.0,1.0
2022-11-18,38.48,38.5,37.78,37.96,3828610,33.9576884728472,33.9753379990805,33.3399550546821,33.4988007907817,4338484.72689188,0.0,1.0
2022-11-21,38.61,38.87,38.4,38.47,2857213,34.0724103933636,34.3018542343964,33.8870903679141,33.9488637097306,3237722.0354063,0.0,1.0
2022-11-22,38.98,39.125,38.535,38.88,1620961,34.3989266286794,34.5268856938708,34.0062246699888,34.310678997513,1836832.30764883,0.0,1.0
2022-11-23,39.51,39.515,38.84,38.84,1636161,34.8666390738616,34.8710514554199,34.2753799450464,34.2753799450464,1854056.56602165,0.0,1.0
2022-11-25,39.86,39.87,39.6,39.6,669663,35.1755057829441,35.1843305460608,34.9460619419114,34.9460619419114,758845.298336628,0.0,1.0
2022-11-28,39.63,39.73,39.35,39.54,2435666,34.9725362312613,35.0607838624278,34.7254428639953,34.8931133632115,2760035.55880851,0.0,1.0
2022-11-29,39.8,39.845,39.19,39.36,2398434,35.1225572042443,35.1622686382692,34.584246654129,34.7342676271119,2717845.19119424,0.0,1.0
2022-11-30,41.24,41.305,39.36,39.59,4631260,36.3933230930411,36.4506840532992,34.7342676271119,34.9372371787948,5248027.55471705,0.0,1.0
2022-12-01,41.38,41.96,41.155,41.66,4643412,36.5168697766741,37.0287060374395,36.3183126065496,36.7639631439401,5261797.89601616,0.0,1.0
2022-12-02,41.52,41.57,40.79,40.95,3138162,36.6404164603071,36.6845402758903,35.9962087527921,36.1374049626584,3556086.38840531,0.0,1.0
2022-12-05,41.33,41.525,41.11,41.19,2616058,36.4727459610909,36.6448288418654,36.2786011725247,36.3491992774578,2964451.24409728,0.0,1.0
2022-12-06,41.57,41.67,40.99,41.29,2790724,36.6845402758903,36.7727879070568,36.172704015125,36.4374469086243,3162378.36994904,0.0,1.0
2022-12-07,41.7,41.955,41.3,41.48,3064134,36.7992621964067,37.0242936558811,36.4462716717409,36.6051174078405,3472199.71743011,0.0,1.0
2022-12-08,41.7,41.995,41.52,41.7,2712024,36.7992621964067,37.0595927083477,36.6404164603071,36.7992621964067,3073197.50587399,0.0,1.0
2022-12-09,41.48,41.98,41.355,41.64,3210445,36.6051174078405,37.0463555636727,36.4948078688825,36.7463136177068,3637995.66919232,0.0,1.0
2022-12-12,42.24,42.255,41.485,41.92,2860419,37.2757994047055,37.2890365493805,36.6095297893988,36.9934069849729,3241354.99411309,0.0,1.0
2022-12-13,42.24,42.96,41.765,42.89,2797012,37.2757994047055,37.9111823491039,36.8566231566649,37.8494090072874,3169503.7736759,0.0,1.0
2022-12-14,42.34,42.84,42.04,42.35,3569365,37.3640470358719,37.8052851917042,37.0993041423726,37.3728717989886,4044714.80176942,0.0,1.0
2022-12-15,42.0,42.3,41.8,42.19,3119652,37.064005089906,37.3287479834054,36.8875098275731,37.2316755891223,3535111.32113684,0.0,1.0
2022-12-16,40.93,41.5,40.19,41.32,10734660,36.1197554364251,36.6227669340738,35.4667229657934,36.4639211979742,12164247.1963394,0.0,1.0
2022-12-19,41.01,41.405,40.7,40.99,2194134,36.1903535413582,36.5389316844657,35.9167858847423,36.172704015125,2486337.56056485,0.0,1.0
2022-12-20,41.25,41.415,40.79,41.06,2489882,36.4021478561577,36.5477564475823,35.9962087527921,36.2344773569415,2821471.7688046,0.0,1.0
2022-12-21,41.72,41.73,41.26,41.37,2627760,36.81691172264,36.8257364857566,36.4109726192744,36.5080450135574,2977711.65669457,0.0,1.0
2022-12-22,41.4,41.69,40.825,41.69,1905363,36.5345193029074,36.7904374332901,36.0270954237003,36.7904374332901,2159109.51355319,0.0,1.0
2022-12-23,42.0,42.0,41.37,41.4,1493754,37.064005089906,37.064005089906,36.5080450135574,36.5345193029074,1692684.52904152,0.0,1.0
2022-12-27,42.26,42.305,41.87,42.04,1092362,37.2934489309388,37.3331603649637,36.9492831693897,37.0993041423726,1237837.1924111,0.0,1.0
2022-12-28,42.07,42.545,41.96,42.39,1547842,37.1257784317225,37.5449546797631,37.0287060374395,37.4081708514552,1753975.69265132,0.0,1.0
2022-12-29,42.25,42.41,42.095,42.28,1167745,37.2846241678221,37.4258203776884,37.1478403395141,37.3110984571721,1323259.31536624,0.0,1.0
2022-12-30,41.94,42.3106,41.59,42.2,1669960,37.0110565112062,37.338102232309,36.7021898021236,37.2405003522389,1892356.74422841,0.0,1.0
2023-01-03,42.03,42.11,41.41,41.97,2777345,37.090479379256,37.1610774841891,36.543344066024,37.0375308005561,3147217.62305628,0.0,1.0
2023-01-04,42.34,42.54,41.935,42.15,3139403,37.3640470358719,37.5405422982048,37.0066441296478,37.1963765366557,3557492.65844746,0.0,1.0
2023-01-05,41.68,42.14,41.44,42.1,4797555,36.7816126701734,37.187551773539,36.5698183553739,37.1522527210725,5436468.87353994,0.0,1.0
2023-01-06,42.37,42.39,41.935,42.08,2349297,37.3905213252219,37.4081708514552,37.0066441296478,37.1346031948392,2662164.37647943,0.0,1.0
2023-01-09,42.4,42.555,41.99,42.28,3173666,37.4169956145718,37.5537794428798,37.0551803267894,37.3110984571721,3596318.62980456,0.0,1.0
2023-01-10,42.59,42.67,41.78,42.26,4356255,37.584666113788,37.6552642187212,36.8698603013399,37.2934489309388,4936398.79328173,0.0,1.0
2023-01-11,42.86,42.925,42.38,42.5,3092765,37.8229347179374,37.8802956781956,37.3993460883385,37.5052432457382,3504643.64779013,0.0,1.0
2023-01-12,43.09,43.18,42.73,42.92,3257842,38.0259042696203,38.1053271376701,37.7082127974211,37.8758832966373,3691704.75959339,0.0,1.0
2023-01-13,42.73,43.14,42.57,43.14,4147787,37.7082127974211,38.0700280852035,37.5670165875548,38.0700280852035,4700168.08969852,0.0,1.0
2023-01-17,42.99,43.31,42.75,42.89,5005727,37.9376566384538,38.2200490581864,37.7258623236544,37.8494090072874,5672364.15735483,0.0,1.0
2023-01-18,42.12,43.11,41.945,43.11,7578677,37.1699022473058,38.0435537958535,37.0154688927645,38.0435537958535,8587966.49816688,0.0,1.0
2023-01-19,41.9,42.21,41.535,42.07,4626492,36.9757574587396,37.2493251153556,36.6536536049821,37.1257784317225,5242624.57682747,0.0,1.0
2023-01-20,42.2,42.23,41.0,41.99,6142457,37.2405003522389,37.2669746415888,36.1815287782416,37.0551803267894,6960478.05341628,0.0,1.0
2023-01-23,41.14,41.94,41.055,41.46,5870331,36.3050754618746,37.0110565112062,36.2300649753831,36.5874678816072,6652111.70249775,0.0,1.0
2023-01-24,41.18,41.6,40.91,41.2,5116320,36.3403745143412,36.7110145652403,36.1021059101918,36.3580240405745,5797685.36829069,0.0,1.0
2023-01-25,41.0,41.07,40.6,40.92,4920492,36.1815287782416,36.2433021200581,35.8285382535758,36.1109306733084,5575777.99535436,0.0,1.0
2023-01-26,41.39,41.4,40.79,40.92,2085448,36.5256945397907,36.5345193029074,35.9962087527921,36.1109306733084,2363177.31414984,0.0,1.0
2023-01-27,41.23,41.575,41.13,41.36,1573357,36.3844983299244,36.6889526574487,36.296250698758,36.4992202504408,1782888.6500449,0.0,1.0
2023-01-30,41.3,41.505,41.058,41.1,2513829,36.4462716717409,36.6271793156321,36.2327124043181,36.269776409408,2848607.90796605,0.0,1.0
2023-01-31,40.95,41.34,40.605,41.34,5723360,36.1374049626584,36.4815707242075,35.8329506351341,36.4815707242075,6485567.8553062,0.0,1.0
2023-02-01,41.14,41.31,40.43,40.74,4235825,36.3050754618746,36.4550964348576,35.6785172805929,35.9520849372089,4799930.54092393,0.0,1.0
2023-02-02,41.0,41.76,40.9,41.14,6050565,36.1815287782416,36.8522107751066,36.0932811470752,36.3050754618746,6856348.34615344,0.0,1.0
2023-02-03,39.52,41.09,39.3,41.03,6981568,34.8754638369782,36.2609516462914,34.6813190484121,36.2080030675915,7911337.57101326,0.0,1.0
2023-02-06,39.71,39.75,38.78,39.01,5329433,35.3873000977436,35.4229458293958,34.5585368368295,34.7634997938297,5980444.50538611,0.39,1.0
2023-02-07,40.07,40.23,39.39,39.55,4830839,35.7081116826136,35.8506946092225,35.1021342445258,35.2447171711347,5420945.25889619,0.0,1.0
2023-02-08,39.37,39.9,39.295,39.89,2828149,35.0843113786997,35.5566173230917,35.0174756318518,35.5477058901786,3173618.68466368,0.0,1.0
2023-02-09,39.35,39.83,39.25,39.55,4145527,35.0664885128736,35.4942372927003,34.9773741837431,35.2447171711347,4651919.66370152,0.0,1.0
2023-02-10,39.9,39.96,39.41,39.48,2247017,35.5566173230917,35.61008592057,35.1199571103519,35.1823371407433,2521499.09214717,0.0,1.0
2023-02-13,40.39,40.39,39.86,39.86,2955921,35.9932775358314,35.9932775358314,35.5209715914394,35.5209715914394,3316998.54427392,0.0,1.0
2023-02-14,40.17,41.23,39.49,40.19,5000281,35.7972260117442,36.7418379005281,35.1912485736564,35.8150488775703,5611085.27526972,0.0,1.0
2023-02-15,40.76,40.78,40.23,40.38,3517366,36.3230005536144,36.3408234194406,35.8506946092225,35.9843661029183,3947026.29118931,0.0,1.0
2023-02-16,40.57,40.77,40.15,40.41,3831949,36.1536833282664,36.3319119865275,35.7794031459181,36.0111004016575,4300036.85982538,0.0,1.0
2023-02-17,41.03,41.38,40.65,40.7,3426554,36.5636092422669,36.8755093942239,36.2249747915708,36.2695319561361,3845121.24304946,0.0,1.0
2023-02-21,40.49,40.93,40.29,40.85,2350614,36.082391864962,36.4744949131364,35.9041632067008,36.4032034498319,2637750.87904917,0.0,1.0
2023-02-22,39.89,40.64,39.81,40.64,2633972,35.5477058901786,36.2160633586578,35.4764144268742,36.2160633586578,2955722.18934751,0.0,1.0
2023-02-23,39.48,39.95,39.225,39.89,2702465,35.1823371407433,35.601174487657,34.9550956014604,35.5477058901786,3032581.88258456,0.0,1.0
2023-02-24,39.8,39.85,38.93,39.21,3232875,35.4675029939611,35.5120601585264,34.6922083305253,34.9417284520908,3627783.5804203,0.0,1.0
2023-02-27,39.91,40.479,39.825,40.05,3723692,35.5655287560047,36.0725892887576,35.4897815762438,35.6902888167875,4178555.83532999,0.0,1.0
2023-02-28,39.54,40.18,39.52,39.99,5820350,35.2358057382217,35.8061374446572,35.2179828723956,35.6368202193092,6531328.97569479,0.0,1.0
2023-03-01,38.74,39.36,38.535,39.26,4978220,34.5228911051772,35.0753999457867,34.3402067304596,34.9862856166561,5586329.43609634,0.0,1.0
2023-03-02,39.08,39.095,38.315,38.63,4347263,34.8258798242211,34.8392469735907,34.1441552063724,34.4248653431336,4878298.5210281,0.0,1.0
2023-03-03,39.76,39.77,38.86,39.36,2973195,35.4318572623089,35.440768695222,34.6298283001339,35.0753999457867,3336382.63229718,0.0,1.0
2023-03-06,39.98,40.09,39.67,39.76,3059832,35.6279087863961,35.7259345484397,35.3516543660914,35.4318572623089,3433602.68752878,0.0,1.0
2023-03-07,39.16,40.06,38.86,40.0,2493672,34.8971712875256,35.6992002497006,34.6298283001339,35.6457316522222,2798283.98455054,0.0,1.0
2023-03-08,39.71,39.79,39.11,39.23,2713744,35.3873000977436,35.4585915610481,34.8526141229603,34.9595513179169,3045238.65743777,0.0,1.0
2023-03-09,39.15,40.07,39.025,39.86,2660070,34.8882598546125,35.7081116826136,34.7768669431993,35.5209715914394,2985008.16417852,0.0,1.0
2023-03-10,38.09,39.23,38.01,39.16,4260207,33.9436479658286,34.9595513179169,33.8723565025242,34.8971712875256,4780608.28327468,0.0,1.0
2023-03-13,38.8,39.53,37.67,37.88,4123083,34.5763597026556,35.2268943053086,33.5693677834803,33.7565078746545,4626734.03954995,0.0,1.0
2023-03-14,39.19,39.55,38.67,39.18,4439691,34.9239055862647,35.2447171711347,34.4605110747858,34.9149941533517,4982016.97001579,0.0,1.0
2023-03-15,39.72,39.945,38.82,38.95,3069732,35.3962115306567,35.5967187712004,34.5941825684817,34.7100311963514,3444712.01202978,0.0,1.0
2023-03-16,40.15,40.17,39.215,39.67,3246272,35.7794031459181,35.7972260117442,34.9461841685474,35.3516543660914,3642817.07742432,0.0,1.0
2023-03-17,39.78,39.97,39.44,39.97,8566575,35.449680128135,35.6189973534831,35.1466914090911,35.6189973534831,9613016.31688174,0.0,1.0
2023-03-20,40.32,40.63,39.68,39.91,2619931,35.93089750544,36.2071519257447,35.3605657990044,35.5655287560047,2939966.02517392,0.0,1.0
2023-03-21,39.38,40.4,38.755,40.33,2573843,35.0932228116128,36.0021889687444,34.5362582545468,35.9398089383531,2888248.19208281,0.0,1.0
2023-03-22,38.36,39.37,38.33,39.17,2377655,34.1842566544811,35.0843113786997,34.1575223557419,34.9060827204386,2668095.04509275,0.0,1.0
2023-03-23,37.75,38.47,37.565,38.27,3442644,33.6406592467847,34.2822824165247,33.4757977378932,34.1040537582636,3863176.70074855,0.0,1.0
2023-03-24,39.17,39.195,37.72,37.76,2338988,34.9060827204386,34.9283613027213,33.6139249480456,33.6495706796978,2624704.71676143,0.0,1.0
2023-03-27,39.03,39.65,38.85,39.5,5970289,34.7813226596558,35.3338315002653,34.6209168672208,35.2001600065694,6699583.62280137,0.0,1.0
2023-03-28,38.62,39.21,38.43,38.99,4130990,34.4159539102206,34.9417284520908,34.2466366848725,34.7456769280036,4635606.91114888,0.0,1.0
2023-03-29,39.29,39.605,38.76,38.85,6052497,35.0130199153953,35.2937300521565,34.5407139710033,34.6209168672208,6791833.65801125,0.0,1.0
2023-03-30,39.58,39.91,39.48,39.5,3435204,35.2714514698739,35.5655287560047,35.1823371407433,35.2001600065694,3854827.87506295,0.0,1.0
2023-03-31,40.06,40.1,39.56,39.68,3226178,35.6992002497006,35.7348459813528,35.2536286040478,35.3605657990044,3620268.51514927,0.0,1.0
2023-04-03,39.8,40.125,39.59,40.0,3968401,35.4675029939611,35.7571245636354,35.280362902787,35.6457316522222,4453157.01606883,0.0,1.0
2023-04-04,40.1,40.15,39.6,39.81,2863282,35.7348459813528,35.7794031459181,35.2892743357,35.4764144268742,3213043.32079434,0.0,1.0
2023-04-05,41.61,41.62,40.22,40.3,4142453,37.0804723512242,37.0893837841372,35.8417831763094,35.9130746396139,4648470.16233625,0.0,1.0
2023-04-06,41.7,41.88,41.295,41.77,3640271,37.1606752474417,37.3210810398767,36.7997622144629,37.2230552778331,4084944.62733022,0.0,1.0
2023-04-10,41.46,41.59,41.055,41.59,2115765,36.9468008575283,37.0626494853981,36.5858878245496,37.0626494853981,2374214.13665173,0.0,1.0
2023-04-11,41.85,41.86,41.27,41.46,2769987,37.2943467411375,37.3032581740506,36.7774836321803,36.9468008575283,3108351.96429732,0.0,1.0
2023-04-12,41.46,41.99,41.35,41.87,3660629,36.9468008575283,37.4191068019203,36.8487750954847,37.3121696069636,4107789.43825864,0.0,1.0
2023-04-13,41.2,41.425,40.3808,41.14,3298054,36.7151036017889,36.9156108423326,35.9850790175514,36.6616350043106,3700924.45533449,0.0,1.0
2023-04-14,40.84,41.05,40.605,40.83,2092673,36.3942920169189,36.5814321080931,36.1848733434621,36.3853805840058,2348301.35671466,0.0,1.0
2023-04-17,40.86,41.13,40.5,40.91,4023126,36.412114882745,36.6527235713975,36.091303297875,36.4566720473103,4514566.89317156,0.0,1.0
2023-04-18,40.48,40.88,40.455,40.69,2960092,36.0734804320489,36.4299377485711,36.0512018497663,36.2606205232231,3321679.04856621,0.0,1.0
2023-04-19,40.8,40.9,40.5,40.61,2337631,36.3586462852667,36.4477606143972,36.091303297875,36.1893290599186,2623181.953797,0.0,1.0
2023-04-20,40.53,41.01,40.38,40.94,2196025,36.1180375966142,36.5457863764408,35.9843661029183,36.4834063460494,2464278.2158891,0.0,1.0
2023-04-21,40.61,41.01,40.5,40.89,2152140,36.1893290599186,36.5457863764408,36.091303297875,36.4388491814842,2415032.48803797,0.0,1.0
2023-04-24,40.85,40.965,40.415,40.7,2826952,36.4032034498319,36.5056849283321,36.015556118114,36.2695319561361,3172275.46633765,0.0,1.0
2023-04-25,41.14,41.165,40.725,40.81,1954465,36.6616350043106,36.6839135865932,36.2918105384188,36.3675577181797,2193210.69806477,0.0,1.0
2023-04-26,40.68,41.15,40.385,40.77,3445302,36.25170909031,36.6705464372236,35.9888218193749,36.3319119865275,3866159.38605397,0.0,1.0
2023-04-27,41.12,41.13,40.72,40.81,2649125,36.6438121384844,36.6527235713975,36.2873548219622,36.3675577181797,2972726.18875798,0.0,1.0
2023-04-28,39.8,41.15,39.625,41.15,5304929,35.4675029939611,36.6705464372236,35.3115529179826,36.6705464372236,5952947.24401515,0.0,1.0
2023-05-01,39.01,40.39,38.84,39.25,15462543,34.7634997938297,35.9932775358314,34.6120054343078,34.9773741837431,17351354.322992,0.0,1.0
2023-05-02,38.75,38.98,38.01,38.98,16998210,34.5318025380903,34.7367654950906,33.8723565025242,34.7367654950906,19074609.1743529,0.0,1.0
2023-05-03,38.93,39.25,38.495,38.9,8208200,34.6922083305253,34.9773741837431,34.3045609988074,34.6654740317861,9210864.38071559,0.0,1.0
2023-05-04,38.91,39.035,38.21,38.63,4927044,35.0219313483083,35.1344407653872,34.3918786126667,34.7699102540517,5474035.11626324,0.39,1.0
2023-05-05,39.7,39.72,38.69,38.75,5792596,35.7329908642468,35.7509923709794,34.8239147742495,34.8779192944474,6435679.06402417,0.0,1.0
2023-05-08,39.09,39.8175,38.98,39.59,4607203,35.1839449089019,35.8387497163009,35.0849366218725,35.6339825772174,5118685.97271575,0.0,1.0
2023-05-09,38.91,39.12,38.61,38.98,3662809,35.0219313483083,35.2109471690008,34.7519087473191,35.0849366218725,4069447.13507024,0.0,1.0
2023-05-10,39.57,39.68,39.1,39.27,4487966,35.6159810704847,35.7149893575141,35.1929456622682,35.3459584694955,4986211.50624907,0.0,1.0
2023-05-11,39.39,39.83,39.2,39.55,4692811,35.4539675098912,35.8500006580088,35.2829531959313,35.5979795637521,5213798.01113738,0.0,1.0
2023-05-12,39.46,39.76,39.28,39.66,3399269,35.5169727834553,35.7869953844446,35.3549592228618,35.6969878507815,3776649.42217383,0.0,1.0
2023-05-15,38.81,39.62,38.665,39.55,2423213,34.9319238146452,35.6609848373163,34.8014128908338,35.5979795637521,2692233.52910703,0.0,1.0
2023-05-16,38.14,38.96,38.09,38.96,2362570,34.3288733391025,35.0669351151399,34.283869572271,35.0669351151399,2624858.05781926,0.0,1.0
2023-05-17,38.33,38.35,37.74,38.19,4010871,34.4998876530624,34.517889159795,33.9688432044502,34.3738771059341,4456150.32072006,0.0,1.0
2023-05-18,37.98,38.135,37.55,38.13,3889862,34.1848612852416,34.3243729624194,33.7978288904903,34.3198725857362,4321707.13016119,0.0,1.0
2023-05-19,37.76,38.425,37.75,38.18,3282511,33.9868447111828,34.5853948100423,33.9778439578165,34.3648763525678,3646929.16960359,0.0,1.0
2023-05-22,37.89,38.03,37.56,37.82,2148862,34.1038545049448,34.2298650520731,33.8068296438566,34.0408492313807,2387424.59941573,0.0,1.0
2023-05-23,37.9,38.2,37.75,37.89,2095233,34.1128552583111,34.3828778593004,33.9778439578165,34.1038545049448,2327841.80915648,0.0,1.0
2023-05-24,37.72,38.0,37.69,37.87,3081012,33.9508416977176,34.2028627919742,33.9238394376186,34.0858529982122,3423060.1313137,0.0,1.0
2023-05-25,37.02,37.78,36.71,37.61,4131255,33.3207889620759,34.0048462179154,33.0417656077204,33.8518334106882,4589899.12495973,0.0,1.0
2023-05-26,36.71,36.89,36.45,36.89,2813638,33.0417656077204,33.2037791683139,32.8077460201963,33.2037791683139,3126002.77498083,0.0,1.0
2023-05-30,37.0,37.065,36.64,36.71,2880706,33.3027874553433,33.3612923522243,32.9787603341562,33.0417656077204,3200516.53762991,0.0,1.0
2023-05-31,37.39,37.54,36.71,37.08,5289233,33.6538168366294,33.788828137124,33.0417656077204,33.3747934822738,5876433.65476304,0.0,1.0
2023-06-01,37.18,37.47,36.74,37.43,5888734,33.4648010159369,33.7258228635598,33.0687678678193,33.6898198500946,6542490.12315158,0.0,1.0
2023-06-02,37.7,37.88,36.96,36.97,3804254,33.9328401909849,34.0948537515785,33.2667844418781,33.2757851952444,4226595.09173957,0.0,1.0
2023-06-05,38.14,38.18,37.76,37.76,2913400,34.3288733391025,34.3648763525678,33.9868447111828,33.9868447111828,3236840.16374145,0.0,1.0
2023-06-06,37.79,38.44,37.675,38.29,3510855,34.0138469712817,34.5988959400918,33.9103383075692,34.4638846395972,3900623.48907547,0.0,1.0
2023-06-07,38.5,38.635,37.57,37.95,4296259,34.6529004602897,34.7744106307348,33.8158303972229,34.1578590251427,4773221.55729925,0.0,1.0
2023-06-08,38.95,39.0,38.06,38.37,4700752,35.0579343617736,35.1029381286051,34.2568673121721,34.5358906665276,5222620.60595453,0.0,1.0
2023-06-09,38.61,39.08,38.56,38.99,3963769,34.7519087473191,35.1749441555356,34.7069049804875,35.0939373752388,4403819.14566941,0.0,1.0
2023-06-12,38.75,38.76,38.3506,38.74,2499376,34.8779192944474,34.8869200478137,34.518429204997,34.8689185410811,2776852.001473,0.0,1.0
2023-06-13,38.75,38.83,38.36,38.39,2886771,34.8779192944474,34.9499253213779,34.5268899131613,34.5538921732603,3207254.86247136,0.0,1.0
2023-06-14,38.82,39.075,38.66,38.9,3752907,34.9409245680116,35.1704437788524,34.7969125141506,35.012930594942,4169547.64480895,0.0,1.0
2023-06-15,39.11,39.215,38.68,38.87,1928123,35.2019464156345,35.2964543259808,34.8149140208832,34.9859283348431,2142179.57267579,0.0,1.0
2023-06-16,39.07,39.655,39.0,39.45,6888138,35.1659434021693,35.6924874740984,35.1029381286051,35.507972030089,7652846.06706723,0.0,1.0
2023-06-20,39.29,39.48,38.93,39.04,3532191,35.3639599762281,35.5349742901879,35.039932855041,35.1389411420704,3924328.17148557,0.0,1.0
2023-06-21,39.45,39.52,38.59,39.13,3261316,35.507972030089,35.5709773036532,34.7339072405865,35.2199479223671,3623381.1407471,0.0,1.0
2023-06-22,39.22,39.6,38.955,39.53,2566441,35.3009547026639,35.6429833305837,35.0624347384567,35.5799780570195,2851362.43106774,0.0,1.0
2023-06-23,38.49,39.38,38.335,39.34,4873973,34.6438997069234,35.4449667565249,34.5043880297456,35.4089637430596,5415072.27410976,0.0,1.0
2023-06-26,38.77,38.97,38.4398,38.6,3410432,34.89592080118,35.0759358685062,34.5987159250245,34.7429079939528,3789051.71734368,0.0,1.0
2023-06-27,38.86,39.05,38.62,38.92,2718657,34.9769275814768,35.1479418954367,34.7609095006854,35.0309321016746,3020477.16380752,0.0,1.0
2023-06-28,38.34,38.85,38.24,38.85,2467824,34.5088884064287,34.9679268281105,34.4188808727656,34.9679268281105,2741797.15804389,0.0,1.0
2023-06-29,38.61,38.68,37.89,38.0,2804658,34.7519087473191,34.8149140208832,34.1038545049448,34.2028627919742,3116025.83234665,0.0,1.0
2023-06-30,38.88,38.975,38.51,38.75,2595657,34.9949290882094,35.0804362451893,34.661901213656,34.8779192944474,2883821.93619023,0.0,1.0
2023-07-03,39.02,39.08,38.66,38.7,1245533,35.1209396353377,35.1749441555356,34.7969125141506,34.8329155276158,1383809.7204865,0.0,1.0
2023-07-05,39.54,39.87,38.78,38.87,2841259,35.5889788103858,35.886003671474,34.9049215545463,34.9859283348431,3156690.20621674,0.0,1.0
2023-07-06,39.1,39.23,38.721,39.19,2371554,35.1929456622682,35.3099554560302,34.8518171096851,35.273952442565,2634839.44452587,0.0,1.0
2023-07-07,38.77,39.045,38.56,38.91,1914899,34.89592080118,35.1434415187535,34.7069049804875,35.0219313483083,2127487.46917977,0.0,1.0
2023-07-10,38.57,38.76,38.155,38.7,2114040,34.7159057338538,34.8869200478137,34.342374469152,34.8329155276158,2348736.72676459,0.0,1.0
2023-07-11,38.92,38.96,38.43,38.65,1604168,35.0309321016746,35.0669351151399,34.5898951867255,34.7879117607843,1782259.70062085,0.0,1.0
2023-07-12,39.45,39.64,38.9501,39.12,2511315,35.507972030089,35.6789863440489,35.0580243693072,35.2109471690008,2790116.44669676,0.0,1.0
2023-07-13,39.85,39.85,39.24,39.41,2424374,35.8680021647414,35.8680021647414,35.3189562093965,35.4719690166238,2693523.42113356,0.0,1.0
2023-07-14,39.75,39.88,39.34,39.63,3586657,35.7779946310783,35.8950044248403,35.4089637430596,35.6699855906826,3984840.88390348,0.0,1.0
2023-07-17,39.24,39.79,39.23,39.69,1980431,35.3189562093965,35.8139976445435,35.3099554560302,35.7239901108804,2200294.70801079,0.0,1.0
2023-07-18,38.85,39.59,38.49,39.22,1989369,34.9679268281105,35.6339825772174,34.6438997069234,35.3009547026639,2210224.98788431,0.0,1.0
2023-07-19,39.17,39.345,38.83,38.83,2092430,35.2559509358324,35.4134641197428,34.9499253213779,34.9499253213779,2324727.62539216,0.0,1.0
2023-07-20,39.67,39.795,39.11,39.34,2115831,35.7059886041478,35.8184980212267,35.2019464156345,35.4089637430596,2350726.56020088,0.0,1.0
2023-07-21,40.09,40.24,39.795,39.9,3341032,36.0840202455328,36.2190315460274,35.8184980212267,35.9130059315729,3711947.06046043,0.0,1.0
2023-07-24,40.0,40.21,39.74,40.06,2081585,36.003013465236,36.1920292859285,35.768993877712,36.0570179854339,2312678.63398151,0.0,1.0
2023-07-25,40.05,40.245,39.79,39.9,1838277,36.0480172320676,36.2235319227106,35.8139976445435,35.9130059315729,2042359.03950097,0.0,1.0
2023-07-26,40.02,40.42,39.84,39.98,2071823,36.0210149719686,36.381045106621,35.8590014113751,35.9850119585034,2301832.87518477,0.0,1.0
2023-07-27,39.24,40.04,39.05,39.89,2340360,35.3189562093965,36.0390164787012,35.1479418954367,35.9040051782066,2600182.3455804,0.0,1.0
2023-07-28,39.34,39.64,39.04,39.47,1671628,35.4089637430596,35.6789863440489,35.1389411420704,35.5259735368216,1857208.98236932,0.0,1.0
2023-07-31,39.39,39.69,39.27,39.6,4000582,35.4539675098912,35.7239901108804,35.3459584694955,35.6429833305837,4444719.05537896,0.0,1.0
2023-08-01,38.99,39.67,38.905,39.5,3018105,35.0939373752388,35.7059886041478,35.0174309716252,35.5529757969206,3353169.3150233,0.0,1.0
2023-08-02,38.62,38.81,38.22,38.77,4459239,34.7609095006854,34.9319238146452,34.400879366033,34.89592080118,4954295.28898271,0.0,1.0
2023-08-03,37.17,38.33,37.165,38.26,5332491,33.4558002625706,34.4998876530624,33.4512998858874,34.4368823794983,5924494.07619612,0.0,1.0
2023-08-04,36.3,37.35,36.03,36.97,5665939,33.0237641009877,33.9789969468841,32.7781327977573,33.6332936312264,6228047.93151513,0.39,1.0
2023-08-07,36.12,36.69,36.09,36.09,4114986,32.8600098988341,33.3785648723207,32.8327175318085,32.8327175318085,4523227.31422164,0.0,1.0
2023-08-08,36.48,36.515,35.73,36.04,4136115,33.1875183031414,33.2193593980046,32.5052091275012,32.7872302534325,4546452.48920941,0.0,1.0
2023-08-09,36.19,36.525,36.01,36.38,4600312,32.9236920885605,33.2284568536798,32.7599378864068,33.0965437463894,5056701.7463344,0.0,1.0
2023-08-10,36.3,36.78,36.2,36.49,2711692,33.0237641009877,33.4604419733975,32.9327895442357,33.1966157588166,2980714.71498478,0.0,1.0
2023-08-11,36.87,36.88,36.25,36.34,3956701,33.5423190744743,33.5514165301495,32.9782768226117,33.0601539236886,4349239.10735252,0.0,1.0
2023-08-14,36.86,36.97,36.635,36.8,5256305,33.5332216187991,33.6332936312264,33.328528866107,33.4786368847479,5777774.78413774,0.0,1.0
2023-08-15,36.03,36.96,36.02,36.61,4152041,32.7781327977573,33.6241961755512,32.769035342082,33.305785226919,4563958.48271856,0.0,1.0
2023-08-16,36.24,36.385,35.955,36.19,2480810,32.9691793669365,33.101092474227,32.7099018801932,32.9236920885605,2726927.27348142,0.0,1.0
2023-08-17,35.87,36.515,35.87,36.2,2310140,32.632573506954,33.2193593980046,32.632573506954,32.9327895442357,2539325.37016553,0.0,1.0
2023-08-18,36.17,36.325,35.78,35.78,2185864,32.9054971772101,33.0465077401757,32.5506964058772,32.5506964058772,2402720.14290542,0.0,1.0
2023-08-21,35.89,36.29,35.58,36.06,2251213,32.6507684183044,33.0146666453125,32.3687472923731,32.8054251647829,2474552.31481489,0.0,1.0
2023-08-22,36.06,36.16,35.76,35.96,1840435,32.8054251647829,32.8963997215349,32.5325014945268,32.7144506080308,2023021.67298978,0.0,1.0
2023-08-23,36.38,36.41,36.045,36.24,2270208,33.0965437463894,33.123836113415,32.7917789812701,32.9691793669365,2495431.77900593,0.0,1.0
2023-08-24,36.04,36.84,36.03,36.35,2829929,32.7872302534325,33.5150267074487,32.7781327977573,33.0692513793638,3110681.82251603,0.0,1.0
2023-08-25,36.27,36.47,36.02,36.1,1890754,32.9964717339621,33.1784208474662,32.769035342082,32.8418149874837,2078332.74214635,0.0,1.0
2023-08-28,36.38,36.5461,36.215,36.36,1235049,33.0965437463894,33.2476524851545,32.9464357277485,33.078348835039,1357576.27637181,0.0,1.0
2023-08-29,36.46,36.555,36.26,36.39,1980892,33.169323391791,33.2557492207054,32.9873742782869,33.1056412020646,2177413.19190956,0.0,1.0
2023-08-30,36.29,36.68,36.165,36.34,2073470,33.0146666453125,33.3694674166455,32.9009484493725,33.0601539236886,2279175.71025009,0.0,1.0
2023-08-31,36.07,36.6,36.06,36.43,2906018,32.8145226204581,33.2966877712438,32.8054251647829,33.1420310247654,3194319.49299943,0.0,1.0
2023-09-01,35.69,36.32,35.31,36.32,2819859,32.4688193048003,33.0419590123381,32.1231159891426,33.0419590123381,3099612.79359243,0.0,1.0
2023-09-05,34.96,35.61,34.77,35.44,3527824,31.8047050405105,32.3960396593987,31.6318533826816,32.2413829129203,3877813.89209263,0.0,1.0
2023-09-06,35.09,35.165,34.685,35.0,3638016,31.9229719642881,31.9912028818522,31.5545250094424,31.8410948632113,3998937.86777778,0.0,1.0
2023-09-07,35.46,35.7,35.025,35.32,3746617,32.2595778242707,32.4779167604755,31.8638385023993,32.1322134448178,4118313.00284549,0.0,1.0
2023-09-08,35.62,35.8,35.37,35.44,2850274,32.4051371150739,32.5688913172276,32.1777007231938,32.2413829129203,3133045.21809207,0.0,1.0
2023-09-11,35.58,35.98,35.49,35.64,3032933,32.3687472923731,32.7326455193812,32.2868701912963,32.4233320264243,3333825.5313151,0.0,1.0
2023-09-12,35.87,35.94,35.36,35.52,2981656,32.632573506954,32.6962556966804,32.1686032675186,32.3141625583219,3277461.4204794,0.0,1.0
2023-09-13,36.16,36.355,35.78,35.86,3073200,32.8963997215349,33.0738001072014,32.5506964058772,32.6234760512788,3378087.35729987,0.0,1.0
2023-09-14,36.89,36.9,36.32,36.41,4211963,33.5605139858247,33.5696114414999,33.0419590123381,33.123836113415,4629825.25046038,0.0,1.0
2023-09-15,36.91,37.09,36.745,36.87,9503248,33.5787088971751,33.7424630993288,33.4286008785343,33.5423190744743,10446050.3455959,0.0,1.0
2023-09-18,36.77,37.03,36.37,37.03,2272016,33.4513445177223,33.6878783652776,33.0874462907142,33.6878783652776,2497419.14785338,0.0,1.0
2023-09-19,36.8,37.04,36.59,36.8,4448389,33.4786368847479,33.6969758209528,33.2875903155686,33.4786368847479,4889706.7035181,0.0,1.0
2023-09-20,36.56,37.03,36.38,37.03,3159027,33.260297948543,33.6878783652776,33.0965437463894,33.6878783652776,3472429.11950701,0.0,1.0
2023-09-21,36.2,36.63,36.135,36.6,2786366,32.9327895442357,33.3239801382694,32.8736560823469,33.2966877712438,3062797.00553502,0.0,1.0
2023-09-22,36.05,36.28,35.93,36.0,2920626,32.7963277091077,33.0055691896373,32.6871582410052,32.7508404307316,3210376.72979347,0.0,1.0
2023-09-25,35.92,35.95,35.66,35.79,2216637,32.67806078533,32.7053531523556,32.4415269377747,32.5597938615524,2436546.08402418,0.0,1.0
2023-09-26,35.31,35.825,35.2625,35.81,3691854,32.1231159891426,32.5916349564156,32.0799030746854,32.5779887729028,4058117.05141122,0.0,1.0
2023-09-27,35.24,35.44,35.015,35.23,5474748,32.0594337994162,32.2413829129203,31.8547410467241,32.050336343741,6017889.17193894,0.0,1.0
2023-09-28,34.57,35.47,34.45,35.47,6501602,31.4499042691776,32.2686752799459,31.3407348010751,32.2686752799459,7146615.74853428,0.0,1.0
2023-09-29,34.18,35.1,34.005,34.98,4533371,31.0951034978447,31.9320694199634,30.9358980235286,31.8228999518609,4983119.63459906,0.0,1.0
2023-10-02,32.6,34.0,32.41,33.9,6489412,29.6577055011625,30.931349295691,29.4848538433337,30.840374738939,7133216.39773204,0.0,1.0
2023-10-03,33.61,33.775,32.18,32.4,8440077,30.5765485243581,30.7266565429989,29.275612362804,29.4757563876585,9277403.81632741,0.0,1.0
2023-10-04,33.59,33.75,33.035,33.61,4710967,30.5583536130077,30.7039129038109,30.0534448230339,30.5765485243581,5178334.65552417,0.0,1.0
2023-10-05,33.78,33.975,33.14,33.53,4748327,30.7312052708365,30.908605656503,30.1489681076235,30.5037688789564,5219401.08259327,0.0,1.0
2023-10-06,34.25,34.32,32.975,33.35,5237945,31.1587856875711,31.2224678772975,29.9988600889827,30.3400146768028,5757593.31730185,0.0,1.0
2023-10-09,34.77,34.79,34.18,34.24,2733719,31.6318533826816,31.6500482940321,31.0951034978447,31.1496882318959,3004926.97914567,0.0,1.0
2023-10-10,35.02,35.11,34.66,34.76,3070074,31.8592897745617,31.9411668756386,31.5317813702544,31.6227559270064,3374651.23173729,0.0,1.0
2023-10-11,35.46,35.5,34.98,35.13,2607799,32.2595778242707,32.2959676469715,31.8228999518609,31.959361786989,2866514.65322115,0.0,1.0
2023-10-12,35.3,35.455,34.98,35.38,5601512,32.1140185334674,32.2550290964331,31.8228999518609,32.186798178869,6157229.22978118,0.0,1.0
2023-10-13,35.6,35.74,35.305,35.64,4039540,32.3869422037235,32.5143065831764,32.118567261305,32.4233320264243,4440296.43476088,0.0,1.0
2023-10-16,36.16,36.23,35.55,35.74,2442667,32.8963997215349,32.9600819112613,32.3414549253475,32.5143065831764,2685000.16620903,0.0,1.0
2023-10-17,36.08,36.205,35.8,35.89,2484821,32.8236200761333,32.9373382720733,32.5688913172276,32.6507684183044,2731336.19850749,0.0,1.0
2023-10-18,35.82,36.1,35.59,36.06,3081011,32.587086228578,32.8418149874837,32.3778447480483,32.8054251647829,3386673.27437258,0.0,1.0
2023-10-19,35.66,36.08,35.54,35.85,3740772,32.4415269377747,32.8236200761333,32.3323574696723,32.6143785956036,4111888.1295527,0.0,1.0
2023-10-20,35.28,35.88,35.27,35.71,5252393,32.095823622117,32.6416709626292,32.0867261664418,32.4870142161507,5773474.68074656,0.0,1.0
2023-10-23,34.99,35.405,34.73,34.95,4014404,31.8319974075361,32.209541818057,31.5954635599808,31.7956075848353,4412666.73158077,0.0,1.0
2023-10-24,35.7,35.8,35.16,35.36,3498010,32.4779167604755,32.5688913172276,31.9866541540146,32.1686032675186,3845042.09186143,0.0,1.0
2023-10-25,35.76,35.85,35.52,35.64,3168629,32.5325014945268,32.6143785956036,32.3141625583219,32.4233320264243,3482983.71888381,0.0,1.0
2023-10-26,36.06,36.35,35.8,35.8,3460182,32.8054251647829,33.0692513793638,32.5688913172276,32.5688913172276,3803461.23524553,0.0,1.0
2023-10-27,35.13,35.85,34.91,35.7,4503509,31.959361786989,32.6143785956036,31.7592177621345,32.4779167604755,4950295.07236306,0.0,1.0
2023-10-30,35.4,35.62,35.025,35.33,2774636,32.2049930902194,32.4051371150739,31.8638385023993,32.141310900493,3049903.2906121,0.0,1.0
2023-10-31,35.6,35.675,35.285,35.57,2795515,32.3869422037235,32.4551731212875,32.1003723499546,32.3596498366979,3072853.66349152,0.0,1.0
2023-11-01,36.05,36.34,35.47,35.72,3075289,32.7963277091077,33.0601539236886,32.2686752799459,32.496111671826,3380383.60371709,0.0,1.0
2023-11-02,36.57,36.77,36.08,36.08,2989669,33.2693954042182,33.4513445177223,32.8236200761333,32.8236200761333,3286269.37765565,0.0,1.0
2023-11-03,36.82,37.15,36.75,37.05,3727675,33.4968317960983,33.79704783338,33.4331496063719,33.706073276628,4097491.79670142,0.0,1.0
2023-11-06,35.97,36.51,35.93,36.45,2491522,33.0965437463894,33.5934059544252,33.0597391383867,33.5381990424212,2707837.01847347,0.41,1.0
2023-11-07,36.1,36.195,35.807,36.08,2526923,33.216158722398,33.3035696664043,32.9465649687785,33.1977564183967,2746311.54861649,0.0,1.0
2023-11-08,35.69,36.01,35.305,35.96,2207003,32.8389114903708,33.133348354392,32.4846671383452,33.0873425943887,2398615.95574192,0.0,1.0
2023-11-09,35.39,35.95,35.345,35.7,1952446,32.5628769303508,33.078141442388,32.5214717463478,32.8481126423714,2121958.20681915,0.0,1.0
2023-11-10,35.3,35.65,35.27,35.62,2176081,32.4800665623449,32.8021068823681,32.4524631063429,32.7745034263661,2365009.2943176,0.0,1.0
2023-11-13,35.12,35.359,34.92,35.29,2742352,32.3144458263329,32.5343533591488,32.1304227863196,32.4708654103442,2980444.18764305,0.0,1.0
2023-11-14,36.63,36.66,35.72,35.75,4494599,33.7038197784332,33.7314232344352,32.8665149463728,32.8941184023747,4884822.03062782,0.0,1.0
2023-11-15,36.82,37.05,36.51,36.53,3440590,33.8786416664458,34.0902681624611,33.5934059544252,33.6118082584266,3739303.51302925,0.0,1.0
2023-11-16,37.04,37.3,36.91,37.06,3328036,34.0810670104604,34.3202969624777,33.9614520344518,34.0994693144618,3616977.52603124,0.0,1.0
2023-11-17,37.18,37.32,36.98,37.22,3294753,34.2098831384697,34.338699266479,34.0258600984564,34.2466877464724,3580804.88156499,0.0,1.0
2023-11-20,37.43,37.47,36.61,36.98,3734894,34.4399119384863,34.476716546489,33.6854174744319,34.0258600984564,4059159.11369616,0.0,1.0
2023-11-21,37.66,37.68,37.14,37.46,3232946,34.6515384345016,34.6699407385029,34.1730785304671,34.4675153944883,3513631.77107236,0.0,1.0
2023-11-22,37.54,37.78,37.35,37.78,3015475,34.5411246104936,34.7619522585096,34.366302722481,34.7619522585096,3277279.84472195,0.0,1.0
2023-11-24,37.64,37.7,37.43,37.62,1091456,34.6331361305003,34.6883430425043,34.4399119384863,34.614733826499,1186216.68234717,0.0,1.0
2023-11-27,37.5,37.68,37.32,37.68,2906157,34.504320002491,34.6699407385029,34.338699266479,34.6699407385029,3158470.80864461,0.0,1.0
2023-11-28,37.31,37.85,37.28,37.58,5313598,34.3294981144784,34.8263603225142,34.3018946584764,34.5779292184963,5774926.87830436,0.0,1.0
2023-11-29,36.98,37.47,36.7942,37.35,5079677,34.0258600984564,34.476716546489,33.8549026942841,34.366302722481,5520696.75583371,0.0,1.0
2023-11-30,36.94,37.13,36.6,37.08,4435243,33.9890554904538,34.1638773784664,33.6762163224312,34.1178716184631,4820312.71701609,0.0,1.0
2023-12-01,37.36,37.38,36.69,36.93,4185588,34.3755038744817,34.393906178483,33.7590266904372,33.9798543384531,4548982.56185511,0.0,1.0
2023-12-04,37.17,37.405,36.98,37.04,4062175,34.2006819864691,34.4169090584847,34.0258600984564,34.0810670104604,4414854.79177687,0.0,1.0
2023-12-05,37.05,37.17,36.76,37.17,3345069,34.0902681624611,34.2006819864691,33.8234347544418,34.2006819864691,3635489.33846382,0.0,1.0
2023-12-06,37.45,37.48,36.86,37.21,3526966,34.4583142424877,34.4859176984897,33.9154462744485,34.2374865944717,3833178.71473634,0.0,1.0
2023-12-07,37.3,37.53,37.0,37.53,4221717,34.3202969624777,34.531923458493,34.0442624024578,34.531923458493,4588248.29727323,0.0,1.0
2023-12-08,37.08,37.39,36.7401,37.27,4199620,34.1178716184631,34.4031073304837,33.8051244619605,34.2926935064757,4564232.82616874,0.0,1.0
2023-12-11,37.26,37.49,36.91,37.0,3762758,34.283492354475,34.4951188504903,33.9614520344518,34.0442624024578,4089442.27823685,0.0,1.0
2023-12-12,36.98,37.26,36.66,37.25,3425229,34.0258600984564,34.283492354475,33.7314232344352,34.2742912024744,3722608.86436038,0.0,1.0
2023-12-13,38.51,38.56,36.8,36.99,4953023,35.4336363545581,35.4796421145614,33.8602393624445,34.0350612504571,5383046.60073263,0.0,1.0
2023-12-14,37.87,38.82,37.78,38.73,6452204,34.8447626265156,35.7188720665787,34.7619522585096,35.6360616985727,7012387.14405999,0.0,1.0
2023-12-15,36.98,37.73,36.8,37.7,8110841,34.0258600984564,34.7159464985063,33.8602393624445,34.6883430425043,8815027.72632651,0.0,1.0
2023-12-18,36.82,37.2,36.73,37.0,2924672,33.8786416664458,34.2282854424711,33.7958312984398,34.0442624024578,3178593.28895866,0.0,1.0
2023-12-19,36.92,37.1,36.67,36.92,2476200,33.9706531864525,34.1362739224644,33.7406243864359,33.9706531864525,2691184.75580148,0.0,1.0
2023-12-20,36.19,36.94,36.18,36.81,3233771,33.298969090404,33.9890554904538,33.2897679384033,33.8694405144452,3514528.39792945,0.0,1.0
2023-12-21,36.33,36.54,36.05,36.25,2887356,33.4277852184133,33.6210094104272,33.1701529623947,33.354176002408,3138037.49768676,0.0,1.0
2023-12-22,36.23,36.78,36.2,36.5,4446020,33.3357736984066,33.8418370584432,33.3081702424046,33.5842048024246,4832025.38082082,0.0,1.0
2023-12-26,36.34,36.53,36.17,36.22,2764373,33.4369863704139,33.6118082584266,33.2805667864026,33.326572546406,3004377.06039465,0.0,1.0
2023-12-27,36.32,36.37,36.075,36.25,2367202,33.4185840664126,33.4645898264159,33.1931558423963,33.354176002408,2572723.50226266,0.0,1.0
2023-12-28,36.59,36.68,36.14,36.23,2029209,33.6670151704305,33.7498255384365,33.2529633304007,33.3357736984066,2205385.80370535,0.0,1.0
2023-12-29,36.66,36.7,36.375,36.47,2728651,33.7314232344352,33.7682278424379,33.4691904024163,33.5566013464226,2965553.66089269,0.0,1.0
2024-01-02,37.4,37.43,36.4,36.47,2994770,34.4123084824843,34.4399119384863,33.4921932824179,33.5566013464226,3254777.22765997,0.0,1.0
2024-01-03,37.76,37.825,37.25,37.43,4079259,34.7435499545083,34.8033574425126,34.2742912024744,34.4399119384863,4433422.03205153,0.0,1.0
2024-01-04,37.79,38.26,37.63,37.92,3715062,34.7711534105103,35.2036075545415,34.6239349784996,34.8907683865189,4037605.29087205,0.0,1.0
2024-01-05,38.13,38.23,37.56,37.75,3604952,35.0839925785328,35.1760040985395,34.559526914495,34.7343488025076,3917935.49301191,0.0,1.0
2024-01-08,38.38,38.39,37.855,38.13,2841217,35.3140213785494,35.3232225305501,34.8309608985146,35.0839925785328,3087892.6897359,0.0,1.0
2024-01-09,38.52,38.59,38.03,38.24,8050427,35.4428375065587,35.5072455705634,34.9919810585262,35.1852052505402,8749368.55669684,0.0,1.0
2024-01-10,38.74,38.805,38.37,38.58,3048875,35.6452628505734,35.7050703385777,35.3048202265488,35.4980444185627,3313579.64717884,0.0,1.0
2024-01-11,38.02,38.78,37.785,38.7,4540368,34.9827799065255,35.682067458576,34.7665528345099,35.6084582425707,4934564.71501853,0.0,1.0
2024-01-12,38.37,38.435,38.12,38.25,3968592,35.3048202265488,35.3646277145531,35.0747914265322,35.1944064025408,4313146.87521029,0.0,1.0
2024-01-16,37.85,38.23,37.6725,38.12,4977621,34.8263603225142,35.1760040985395,34.6630398745024,35.0747914265322,5409780.20973967,0.0,1.0
2024-01-17,37.33,38.105,37.155,37.69,5538266,34.3479004184797,35.0609896985312,34.1868802584681,34.6791418905036,6019100.65130994,0.0,1.0
2024-01-18,37.11,37.32,36.96,37.14,5382393,34.1454750744651,34.338699266479,34.0074577944551,34.1730785304671,5849694.68998167,0.0,1.0
2024-01-19,37.01,37.25,36.68,37.24,3736743,34.0534635544584,34.2742912024744,33.7498255384365,34.2650900504737,4061168.64467649,0.0,1.0
2024-01-22,36.69,37.335,36.67,37.07,4172533,33.7590266904372,34.35250099448,33.7406243864359,34.1086704664624,4534794.12110437,0.0,1.0
2024-01-23,36.72,36.88,36.48,36.64,5877574,33.7866301464392,33.9338485784498,33.5658024984232,33.7130209304339,6387867.51873643,0.0,1.0
2024-01-24,35.96,37.05,35.88,37.04,5255606,33.0873425943887,34.0902681624611,33.0137333783834,34.0810670104604,5711899.98776303,0.0,1.0
2024-01-25,36.5,36.51,35.74,36.36,3962992,33.5842048024246,33.5934059544252,32.8849172503741,33.4553886744153,4307060.68078638,0.0,1.0
2024-01-26,36.38,36.64,36.21,36.6,3379607,33.4737909784166,33.7130209304339,33.3173713944053,33.6762163224312,3673025.94257329,0.0,1.0
2024-01-29,36.78,36.83,36.2,36.39,2789308,33.8418370584432,33.8878428184465,33.3081702424046,33.4829921304173,3031476.92788754,0.0,1.0
2024-01-30,36.76,37.01,36.4,36.7,2877116,33.8234347544418,34.0534635544584,33.4921932824179,33.7682278424379,3126908.45645447,0.0,1.0
2024-01-31,36.68,37.225,36.52,37.05,3447516,33.7498255384365,34.2512883224727,33.6026071064259,34.0902681624611,3746830.83134711,0.0,1.0
2024-02-01,37.32,37.36,36.29,36.52,2880757,34.338699266479,34.3755038744817,33.3909806104106,33.6026071064259,3130865.56965044,0.0,1.0
2024-02-02,36.79,37.13,36.45,36.97,3897886,33.8510382104438,34.1638773784664,33.5381990424212,34.0166589464558,4236302.14968582,0.0,1.0
2024-02-05,36.22,36.655,36.15,36.41,3883679,33.326572546406,33.7268226584349,33.2621644824013,33.5013944344186,4220861.69179644,0.0,1.0
2024-02-06,35.81,35.995,35.63,35.75,2636074,33.326572546406,33.4987427759811,33.1590555662788,33.2707335530302,2832508.79785356,0.41,1.0
2024-02-07,35.83,36.04,35.65,35.95,2514311,33.3451855441979,33.5406220210129,33.1776685640707,33.4568635309493,2701672.27021699,0.0,1.0
2024-02-08,35.79,35.85,35.41,35.62,4550304,33.3079595486141,33.3637985419898,32.9543125905679,33.1497490673829,4889383.26955475,0.0,1.0
2024-02-09,37.31,37.54,36.0,36.0,9712838,34.7225473807988,34.9365968554057,33.5033960254291,33.5033960254291,10436618.6560493,0.0,1.0
2024-02-12,37.77,37.78,36.905,37.38,3692564,35.1506463300127,35.1599528289086,34.3456341755128,34.7876928730705,3967726.25375363,0.0,1.0
2024-02-13,36.95,37.75,36.62,37.58,4063496,34.3875134205446,35.1320333322208,34.0803989569781,34.9738228509896,4366299.34138524,0.0,1.0
2024-02-14,36.93,37.1,36.78,37.01,3404099,34.3689004227526,34.5271109039838,34.2293029393134,34.4433524139203,3657765.43688248,0.0,1.0
2024-02-15,37.3,37.39,36.93,37.03,3930903,34.7132408819029,34.7969993719665,34.3689004227526,34.4619654117122,4223825.78448442,0.0,1.0
2024-02-16,37.39,37.415,36.805,37.16,3476969,34.7969993719665,34.8202656192063,34.2525691865532,34.5829498973595,3736065.55899573,0.0,1.0
2024-02-20,37.15,37.6393,37.11,37.41,4110505,34.5736433984636,35.0290103894426,34.5364174028798,34.8156123697584,4416811.35511411,0.0,1.0
2024-02-21,37.82,37.84,37.07,37.31,3159224,35.1971788244924,35.2157918222843,34.499191407296,34.7225473807988,3394642.85691151,0.0,1.0
2024-02-22,37.3,37.62,37.25,37.62,3278598,34.7132408819029,35.0110488465734,34.6667083874231,35.0110488465734,3522912.36119513,0.0,1.0
2024-02-23,37.4,37.645,37.29,37.39,4298304,34.8063058708624,35.0343150938132,34.7039343830069,34.7969993719665,4618604.74927835,0.0,1.0
2024-02-26,36.48,37.25,36.415,37.25,2995806,33.9501079724348,34.6667083874231,33.8896157296111,34.6667083874231,3219047.284584,0.0,1.0
2024-02-27,36.87,36.91,36.365,36.65,2336700,34.3130614293769,34.3502874249607,33.8430832351313,34.108318453666,2510826.06480108,0.0,1.0
2024-02-28,36.84,37.03,36.75,36.81,2315214,34.2851419326891,34.4619654117122,34.2013834426255,34.2572224360012,2487738.9723937,0.0,1.0
2024-02-29,36.61,37.17,36.54,37.0,3085808,34.0710924580822,34.5922563962555,34.0059469658105,34.4340459150243,3315756.04800431,0.0,1.0
2024-03-01,36.5,36.6,36.01,36.54,2730017,33.9687209702267,34.0617859591862,33.512702524325,34.0059469658105,2933452.23646597,0.0,1.0
2024-03-04,37.27,37.34,36.26,36.26,2570333,34.685321385215,34.7504668774867,33.7453649967238,33.7453649967238,2761868.91411749,0.0,1.0
2024-03-05,37.01,37.77,36.88,37.47,3440451,34.4433524139203,35.1506463300127,34.3223679282729,34.8714513631341,3696826.31295028,0.0,1.0
2024-03-06,37.46,37.65,37.2,37.42,2293129,34.8621448642381,35.0389683432612,34.6201758929434,34.8249188686543,2464008.2437417,0.0,1.0
2024-03-07,37.84,37.91,37.59,37.82,2195989,35.2157918222843,35.280937314556,34.9831293498855,35.1971788244924,2359629.57128277,0.0,1.0
2024-03-08,38.09,38.175,37.62,37.95,2694587,35.4484542946831,35.5275595352987,35.0110488465734,35.3181633101398,2895382.06593664,0.0,1.0
2024-03-11,38.53,38.55,38.07,38.07,2579247,35.857940246105,35.876553243897,35.4298412968912,35.4298412968912,2771447.1670133,0.0,1.0
2024-03-12,37.89,38.57,37.81,38.31,2879663,35.2623243167641,35.8951662416889,35.1878723255965,35.6531972703941,3094249.54775677,0.0,1.0
2024-03-13,38.09,38.42,37.925,38.16,2325225,35.4484542946831,35.7555687582496,35.2948970628999,35.5135997869548,2498495.97146706,0.0,1.0
2024-03-14,38.02,38.08,37.73,37.97,2512954,35.3833088024115,35.4391477957872,35.1134203344288,35.3367763079317,2700214.14937566,0.0,1.0
2024-03-15,37.95,38.33,37.77,37.77,5657286,35.3181633101398,35.671810268186,35.1506463300127,35.1506463300127,6078855.28516036,0.0,1.0
2024-03-18,38.21,38.23,37.85,37.95,3113949,35.5601322814346,35.5787452792265,35.2250983211803,35.3181633101398,3345994.05728644,0.0,1.0
2024-03-19,38.3,38.49,38.15,38.31,2041781,35.6438907714981,35.8207142505212,35.5042932880588,35.6531972703941,2193930.30916061,0.0,1.0
2024-03-20,38.26,38.525,38.01,38.29,2487331,35.6066647759143,35.8532869966571,35.3740023035155,35.6345842726022,2672681.77626042,0.0,1.0
2024-03-21,38.27,38.635,38.17,38.34,2176634,35.6159712748103,35.9556584845125,35.5229062858508,35.681116767082,2338832.27660043,0.0,1.0
2024-03-22,38.21,38.65,38.08,38.6,1665765,35.5601322814346,35.9696182328565,35.4391477957872,35.9230857383767,1789894.37233421,0.0,1.0
2024-03-25,38.36,38.49,38.2,38.44,1462473,35.6997297648739,35.8207142505212,35.5508257825386,35.7741817560415,1571453.47176266,0.0,1.0
2024-03-26,37.79,38.39,37.78,38.25,2190200,35.1692593278046,35.7276492615617,35.1599528289086,35.5973582770184,2353409.18694197,0.0,1.0
2024-03-27,38.46,38.55,37.95,38.05,3799670,35.7927947538334,35.876553243897,35.3181633101398,35.4112282990993,4082813.57197873,0.0,1.0
2024-03-28,38.62,38.71,38.33,38.45,3248209,35.9416987361686,36.0254572262322,35.671810268186,35.7834882549374,3490258.83558927,0.0,1.0
2024-04-01,38.37,38.68,37.98,38.67,2793845,35.7090362637698,35.9975377295443,35.3460828068277,35.9882312306484,3002036.56738741,0.0,1.0
2024-04-02,38.47,38.73,38.37,38.4,3448373,35.8021012527293,36.0440702240241,35.7090362637698,35.7369557604577,3705338.64405199,0.0,1.0
2024-04-03,38.14,38.49,37.94,38.41,3153609,35.4949867891629,35.8207142505212,35.3088568112438,35.7462622593536,3388609.43869185,0.0,1.0
2024-04-04,38.27,38.47,37.9,38.45,4210968,35.6159712748103,35.8021012527293,35.27163081566,35.7834882549374,4524760.6506797,0.0,1.0
2024-04-05,38.01,38.19,37.75,38.0,3193002,35.3740023035155,35.5415192836427,35.1320333322208,35.3646958046196,3430937.92380792,0.0,1.0
2024-04-08,38.37,38.385,37.96,38.08,2417130,35.7090362637698,35.7229960121137,35.3274698090358,35.4391477957872,2597249.54252263,0.0,1.0
2024-04-09,38.47,38.65,38.24,38.5,2461297,35.8021012527293,35.9696182328565,35.5880517781224,35.8300207494172,2644707.77627282,0.0,1.0
2024-04-10,37.84,38.14,37.56,38.08,2922943,35.2157918222843,35.4949867891629,34.9552098531977,35.4391477957872,3140754.68409631,0.0,1.0
2024-04-11,37.62,38.06,37.56,38.06,2110192,35.0110488465734,35.4205347979953,34.9552098531977,35.4205347979953,2267439.15579009,0.0,1.0
2024-04-12,37.41,37.86,37.27,37.59,2001906,34.8156123697584,35.2344048200762,34.685321385215,34.9831293498855,2151083.90639862,0.0,1.0
2024-04-15,37.4,37.83,37.135,37.62,2638924,34.8063058708624,35.2064853233884,34.5596836501197,35.0110488465734,2835571.17397574,0.0,1.0
2024-04-16,36.83,37.42,36.81,37.28,2577387,34.2758354337931,34.8249188686543,34.2572224360012,34.694627884111,2769448.56364936,0.0,1.0
2024-04-17,37.45,37.52,36.915,36.98,2552499,34.8528383653422,34.9179838576138,34.3549406744087,34.4154329172324,2742705.96121825,0.0,1.0
2024-04-18,37.63,37.74,37.23,37.6,1779020,35.0203553454693,35.1227268333248,34.6480953896312,34.9924358487815,1911588.90135765,0.0,1.0
2024-04-19,38.17,38.42,37.76,37.87,2710048,35.5229062858508,35.7555687582496,35.1413398311167,35.2437113189722,2911995.18776994,0.0,1.0
2024-04-22,38.21,38.39,37.92,38.06,2389517,35.5601322814346,35.7276492615617,35.2902438134519,35.4205347979953,2567578.87871154,0.0,1.0
2024-04-23,38.12,38.48,38.07,38.2,1944657,35.476373791371,35.8114077516253,35.4298412968912,35.5508257825386,2089568.82898869,0.0,1.0
2024-04-24,38.3,38.38,37.69,37.89,2491240,35.6438907714981,35.7183427626658,35.076194338845,35.2623243167641,2676882.06687852,0.0,1.0
2024-04-25,38.57,38.655,37.85,38.23,3289719,35.8951662416889,35.9742714823045,35.2250983211803,35.5787452792265,3534862.07517923,0.0,1.0
2024-04-26,38.13,38.7,37.84,38.2,5476310,35.4856802902669,36.0161507273362,35.2157918222843,35.5508257825386,5884393.32688441,0.0,1.0
2024-04-29,38.78,38.94,38.3,38.33,4019329,36.0906027185039,36.2395067008391,35.6438907714981,35.671810268186,4318841.10763505,0.0,1.0
2024-04-30,38.34,38.72,38.21,38.57,3680479,35.681116767082,36.0347637251281,35.5601322814346,35.8951662416889,3954740.70447767,0.0,1.0
2024-05-01,38.7,39.02,38.18,38.24,2862261,36.0161507273362,36.3139586920067,35.5322127847467,35.5880517781224,3075550.78660658,0.0,1.0
2024-05-02,39.09,39.325,38.67,38.95,2762678,36.3791041842784,36.5978069083333,35.9882312306484,36.2488131997351,2968547.06682608,0.0,1.0
2024-05-03,39.24,39.4266,38.75,39.35,2137520,36.5187016677177,36.6923609371161,36.062683221816,36.6210731555732,2296803.58198895,0.0,1.0
2024-05-06,38.95,39.045,38.63,38.99,2068857,36.644339402813,36.7337158403809,36.3432819289003,36.6819715870521,2199029.41254316,0.425,1.0
2024-05-07,39.35,39.38,38.96,39.21,2963217,37.0206612452039,37.0488853833832,36.6537474488728,36.8889486003671,3149662.51352699,0.0,1.0
2024-05-08,39.47,39.61,39.2,39.22,2283626,37.1335577979212,37.265270442758,36.8795405543073,36.8983566464269,2427311.67076713,0.0,1.0
2024-05-09,39.84,39.885,39.37,39.47,2022969,37.4816555021328,37.5239917094017,37.0394773373235,37.1335577979212,2150254.14113349,0.0,1.0
2024-05-10,39.94,40.09,39.65,39.93,2055860,37.5757359627305,37.7168566536271,37.3029026269971,37.5663279166707,2185214.64174226,0.0,1.0
2024-05-13,39.69,40.195,39.68,40.0,1643488,37.3405348112362,37.8156411372547,37.3311267651764,37.6321842390891,1746896.20943435,0.0,1.0
2024-05-14,39.84,40.02,39.61,39.96,1884328,37.4816555021328,37.6510003312087,37.265270442758,37.59455205485,2002889.85409751,0.0,1.0
2024-05-15,40.26,40.65,40.1,40.18,3158470,37.8767934366432,38.2437072329743,37.7262646996868,37.801529068165,3357200.82569031,0.0,1.0
2024-05-16,40.22,40.545,40.13,40.23,2426261,37.8391612524041,38.1449227493467,37.7544888378662,37.8485692984639,2578921.26014818,0.0,1.0
2024-05-17,40.04,40.28,39.89,40.12,2516414,37.6698164233282,37.8956095287627,37.5286957324316,37.7450807918064,2674746.68386233,0.0,1.0
2024-05-20,40.06,40.09,39.88,40.09,1579377,37.6886325154478,37.7168566536271,37.5192876863719,37.7168566536271,1678751.34748036,0.0,1.0
2024-05-21,40.43,40.535,40.055,40.08,1879072,38.0367302196593,38.1355147032869,37.6839284924179,37.7074486075673,1997303.14675509,0.0,1.0
2024-05-22,39.9,40.44,39.865,40.26,1892501,37.5381037784914,38.0461382657191,37.5051756172822,37.8767934366432,2011577.09898139,0.0,1.0
2024-05-23,39.14,39.715,39.115,39.63,2675865,36.8230922779487,37.3640549263856,36.7995721627993,37.2840865348775,2844230.33539524,0.0,1.0
2024-05-24,38.97,39.33,38.9,39.17,1892023,36.6631554949326,37.0018451530844,36.5972991725142,36.851316416128,2011069.02323754,0.0,1.0
2024-05-28,38.79,39.215,38.73,38.99,2270588,36.4938106658567,36.893652623397,36.437362389498,36.6819715870521,2413453.32024762,0.0,1.0
2024-05-29,38.53,38.69,38.35,38.51,1970636,36.2492014683026,36.3997302052589,36.0798566392267,36.230385376183,2094628.35054158,0.0,1.0
2024-05-30,38.99,39.06,38.58,38.72,2366139,36.6819715870521,36.7478279094705,36.2962416986014,36.4279543434383,2515016.38593941,0.0,1.0
2024-05-31,40.26,40.31,38.93,39.08,4458067,37.8767934366432,37.9238336669421,36.6255233106935,36.7666440015901,4738568.42502311,0.0,1.0
2024-06-03,40.17,40.4,39.75,40.11,2421857,37.7921210221052,38.00850608148,37.3969830875948,37.7356727457466,2574240.16061697,0.0,1.0
2024-06-04,40.21,40.285,39.73,40.05,2144238,37.8297532063443,37.9003135517926,37.3781669954753,37.679224469388,2279153.38251639,0.0,1.0
2024-06-05,39.44,40.145,39.41,40.07,1945303,37.1053336597419,37.7686009069558,37.0771095215625,37.6980405615075,2067701.39903746,0.0,1.0
2024-06-06,39.1,39.675,39.03,39.31,2399043,36.7854600937096,37.3264227421465,36.7196037712912,36.9830290609648,2549990.70450774,0.0,1.0
2024-06-07,38.82,39.19,38.71,38.82,1768958,36.522034804036,36.8701325082476,36.4185462973785,36.522034804036,1880260.77759532,0.0,1.0
2024-06-10,38.93,39.03,38.505,38.7,2576294,36.6255233106935,36.7196037712912,36.2256813531532,36.4091382513187,2738394.33143927,0.0,1.0
2024-06-11,38.82,39.0,38.48,38.63,1995394,36.522034804036,36.6913796331119,36.2021612380037,36.3432819289003,2120944.12306512,0.0,1.0
2024-06-12,38.65,39.17,38.52,39.17,2265733,36.3620980210199,36.851316416128,36.2397934222428,36.851316416128,2408292.84381165,0.0,1.0
2024-06-13,38.68,38.88,38.31,38.7,1511932,36.3903221591992,36.5784830803946,36.0422244549876,36.4091382513187,1607062.710359,0.0,1.0
2024-06-14,38.77,38.84,38.37,38.5,1783921,36.4749945737371,36.5408508961555,36.0986727313462,36.2209773301233,1896165.24904979,0.0,1.0
2024-06-17,38.24,38.67,38.205,38.44,1864555,35.9763681325692,36.3809141131394,35.94343997136,36.1645290537646,1981872.73760555,0.0,1.0
2024-06-18,38.17,38.46,38.09,38.14,1980318,35.9105118101508,36.1833451458842,35.8352474416726,35.8822876719715,2104919.54165447,0.0,1.0
2024-06-20,38.23,38.4775,38.003,38.09,1765190,35.9669600865094,36.1998092264888,35.7533974409526,35.8352474416726,1876255.69516262,0.0,1.0
2024-06-21,38.27,38.64,38.095,38.22,5179375,36.0045922707485,36.3526899749601,35.8399514647025,35.9575520404496,5505261.10001354,0.0,1.0
2024-06-24,38.5,38.96,38.16,38.27,3158899,36.2209773301233,36.6537474488728,35.901103764091,36.0045922707485,3357656.81835582,0.0,1.0
2024-06-25,38.38,38.53,38.19,38.5,2439524,36.108080777406,36.2492014683026,35.9293279022703,36.2209773301233,2593018.76766008,0.0,1.0
2024-06-26,38.54,38.615,38.03,38.19,2066878,36.2586095143624,36.3291698598107,35.778799165314,35.9293279022703,2196925.89393002,0.0,1.0
2024-06-27,38.53,38.68,38.33,38.51,2408169,36.2492014683026,36.3903221591992,36.0610405471071,36.230385376183,2559690.91211942,0.0,1.0
2024-06-28,38.27,38.67,38.13,38.63,4419345,36.0045922707485,36.3809141131394,35.8728796259117,36.3432819289003,4697410.03809134,0.0,1.0
2024-07-01,38.31,38.8,38.15,38.53,2173254,36.0422244549876,36.5032187119164,35.8916957180312,36.2492014683026,2309995.06825608,0.0,1.0
2024-07-02,38.25,38.52,38.07,38.44,4093092,35.985776178629,36.2397934222428,35.8164313495531,36.1645290537646,4350629.21035387,0.0,1.0
2024-07-03,38.44,38.575,38.235,38.35,1249353,36.1645290537646,36.2915376755716,35.9716641095393,36.0798566392267,1327962.2485503,0.0,1.0
2024-07-05,38.58,38.68,38.255,38.44,1827687,36.2962416986014,36.3903221591992,35.9904802016589,36.1645290537646,1942685.00429115,0.0,1.0
2024-07-08,38.59,38.705,38.425,38.59,2012350,36.3056497446612,36.4138422743486,36.150416984675,36.3056497446612,2138966.99401226,0.0,1.0
2024-07-09,38.65,38.82,38.34,38.55,2034068,36.3620980210199,36.522034804036,36.0704485931669,36.2680175604221,2162051.48983851,0.0,1.0
2024-07-10,38.92,38.955,38.56,38.82,2484518,36.6161152646337,36.6490434258429,36.2774256064819,36.522034804036,2640843.78861995,0.0,1.0
2024-07-11,39.47,39.605,38.955,39.08,2561986,37.1335577979212,37.2605664197281,36.6490434258429,36.7666440015901,2723186.07256267,0.0,1.0
2024-07-12,39.52,39.82,39.34,39.62,2954166,37.1805980282201,37.4628394100132,37.0112531991442,37.2746784888178,3140042.02491277,0.0,1.0
2024-07-15,38.86,39.38,38.83,39.23,2200449,36.5596669882751,37.0488853833832,36.5314428500958,36.9077646924867,2338901.17673729,0.0,1.0
2024-07-16,38.97,39.16,38.79,38.93,2205128,36.6631554949326,36.8419083700682,36.4938106658567,36.6255233106935,2343874.57925921,0.0,1.0
2024-07-17,39.5,39.875,39.05,39.09,2859193,37.1617819361005,37.514583663342,36.7384198634107,36.7760520476498,3039093.32696146,0.0,1.0
2024-07-18,39.46,39.91,39.205,39.23,2302312,37.1241497518614,37.5475118245512,36.8842445773372,36.9077646924867,2447173.39325582,0.0,1.0
2024-07-19,39.59,39.71,39.245,39.66,2004350,37.2464543506385,37.3593509033557,36.9218767615763,37.3123106730569,2130463.63428254,0.0,1.0
2024-07-22,39.8,39.84,39.5,39.65,1393509,37.4440233178937,37.4816555021328,37.1617819361005,37.3029026269971,1481188.53919995,0.0,1.0
2024-07-23,39.88,39.96,39.61,39.83,1786377,37.5192876863719,37.59455205485,37.265270442758,37.472247456073,1898775.78048681,0.0,1.0
2024-07-24,40.42,40.515,39.88,40.08,2417258,38.0273221735996,38.1166986111674,37.5192876863719,37.7074486075673,2569351.79169234,0.0,1.0
2024-07-25,40.45,41.05,40.22,40.62,3091766,38.0555463117789,38.6200290753652,37.8391612524041,38.215483094795,3286299.81226392,0.0,1.0
2024-07-26,40.94,41.05,40.53,40.59,2054194,38.5165405687077,38.6200290753652,38.130810680257,38.1872589566157,2183443.81707855,0.0,1.0
2024-07-29,41.52,41.59,40.859,41.01,3114694,39.0622072401745,39.1280635625929,38.4403353956236,38.5823968911261,3310670.4412493,0.0,1.0
2024-07-30,41.8,41.9,41.29,41.39,3958737,39.3256325298481,39.4197129904459,38.8458221807997,38.9399026413975,4207820.5982931,0.0,1.0
2024-07-31,41.91,42.14,41.36,42.07,4662196,39.4291210365056,39.6455060958804,38.9116785032181,39.579649773462,4955541.21480656,0.0,1.0
2024-08-01,42.72,42.8,42.13,42.19,3223629,40.1911727673472,40.2664371358254,39.6360980498206,39.6925463261792,3426459.6277689,0.0,1.0
2024-08-02,42.68,43.65,42.185,43.25,4172288,40.1535405831081,41.066121050906,39.6878423031494,40.6897992085151,4434808.21999822,0.0,1.0
2024-08-05,41.88,43.16,41.84,43.01,4581054,39.4008968983263,40.6051267939772,39.3632647140872,40.4640061030806,4869293.76290796,0.0,1.0
2024-08-06,42.14,42.655,41.8879,41.92,3439301,39.6455060958804,40.1300204679587,39.4083292547135,39.4385290825654,3655701.70272237,0.0,1.0
2024-08-07,41.91,42.38,41.665,41.84,3282312,39.8289629940459,40.2756251893979,39.596128445405,39.7624388372914,3453810.63374822,0.425,1.0
2024-08-08,41.89,42.17,41.55,41.72,3422890,39.8099560921161,40.0760527191343,39.4868387593082,39.6483974257122,3601733.74138425,0.0,1.0
2024-08-09,41.97,42.05,41.43,41.94,2887171,39.8859836998356,39.962011307555,39.372797347729,39.8574733469408,3038023.77752312,0.0,1.0
2024-08-12,42.2,42.21,41.84,41.97,2564230,40.1045630720291,40.114066522994,39.7624388372914,39.8859836998356,2698209.32360366,0.0,1.0
2024-08-13,42.29,42.425,41.885,42.28,2631230,40.1900941307135,40.3183907187401,39.8052043666336,40.1805906797486,2768710.02934435,0.0,1.0
2024-08-14,42.28,42.55,41.84,42.2,2397820,40.1805906797486,40.4371838558018,39.7624388372914,40.1045630720291,2523104.5110319,0.0,1.0
2024-08-15,42.32,42.49,41.695,41.87,3146632,40.2186044836083,40.3801631500122,39.6246387982998,39.7909491901862,3311041.44337662,0.0,1.0
2024-08-16,42.57,42.725,42.31,42.5,2524221,40.4561907577317,40.6034942476882,40.2091010326434,40.3896666009772,2656109.87978308,0.0,1.0
2024-08-19,42.86,42.92,42.52,42.66,2209134,40.7317908357148,40.7888115415045,40.408673502907,40.5417218164161,2324559.79217537,0.0,1.0
2024-08-20,43.19,43.26,42.87,42.87,3136182,41.0454047175577,41.1119288743123,40.7412942866798,40.7412942866798,3300045.43777976,0.0,1.0
2024-08-21,43.18,43.405,43.1,43.19,2008550,41.0359012665928,41.2497289133038,40.9598736588733,41.0454047175577,2113495.4106785,0.0,1.0
2024-08-22,43.2,43.31,42.985,43.2,1788355,41.0549081685227,41.159446129137,40.8505839727765,41.0549081685227,1881795.3673864,0.0,1.0
2024-08-23,43.19,43.435,43.09,43.38,1492065,41.0454047175577,41.2782392661987,40.9503702079084,41.2259702858915,1570024.41061165,0.0,1.0
2024-08-26,43.42,43.6,43.21,43.27,1668333,41.2639840897512,41.4350462071201,41.0644116194876,41.1214323252772,1755502.29717134,0.0,1.0
2024-08-27,43.18,43.54,43.085,43.36,1577873,41.0359012665928,41.3780255013305,40.9456184824259,41.2069633839616,1660315.82192802,0.0,1.0
2024-08-28,43.78,43.84,43.3,43.37,2429951,41.6061083244889,41.6631290302786,41.149942678172,41.2164668349266,2556914.33455659,0.0,1.0
2024-08-29,43.61,43.945,43.29,43.85,2549359,41.444549658085,41.7629152654104,41.1404392272071,41.6726324812435,2682561.32367725,0.0,1.0
2024-08-30,43.92,44.07,43.635,43.69,2882519,41.739156637998,41.8817084024721,41.4683082854974,41.5205772658045,3033128.71359617,0.0,1.0
2024-09-03,44.31,44.51,43.82,43.97,2392469,42.1097912256305,42.2998602449292,41.6441221283487,41.7866738928227,2517473.9248167,0.0,1.0
2024-09-04,44.54,44.8,44.245,44.43,2222765,42.3283705978241,42.5754603229124,42.0480187943584,42.2238326372098,2338903.00292091,0.0,1.0
2024-09-05,44.47,44.97,44.345,44.83,2978455,42.2618464410695,42.7370189893163,42.1430533040078,42.6039706758072,3134077.30622212,0.0,1.0
2024-09-06,44.19,44.61,44.125,44.55,2108414,41.9957498140513,42.3948947545786,41.9339773827792,42.337874048789,2218577.23870967,0.0,1.0
2024-09-09,44.48,44.48,44.0674,44.2,2749964,42.2713498920344,42.2713498920344,41.8792375052212,42.0052532650162,2893647.80241025,0.0,1.0
2024-09-10,44.27,44.61,44.14,44.51,2005132,42.0717774217708,42.3948947545786,41.9482325592266,42.2998602449292,2109898.82243639,0.0,1.0
2024-09-11,44.15,44.21,43.815,44.18,2262497,41.9577360101916,42.0147567159812,41.6393704028662,41.9862463630864,2380710.97367448,0.0,1.0
2024-09-12,44.06,44.4,43.9,44.22,2225215,41.8722049515071,42.195322284315,41.7201497360682,42.0242601669461,2341481.01380248,0.0,1.0
2024-09-13,44.47,44.515,43.865,44.06,2443517,42.2618464410695,42.3046119704117,41.6868876576909,41.8722049515071,2571189.14909507,0.0,1.0
2024-09-16,44.34,44.78,44.15,44.68,2656254,42.1383015785253,42.5564534209825,41.9577360101916,42.4614189113332,2795041.51681383,0.0,1.0
2024-09-17,43.69,44.275,43.5,44.22,6515209,41.5205772658045,42.0765291472533,41.3400116974707,42.0242601669461,6855624.36638933,0.0,1.0
2024-09-18,43.49,43.95,43.23,43.7,4111426,41.3305082465058,41.7676669908928,41.0834185214175,41.5300807167695,4326245.2925465,0.0,1.0
2024-09-19,43.23,43.39,42.94,43.25,3047683,41.0834185214175,41.2354737368564,40.8078184434343,41.1024254233473,3206922.42349102,0.0,1.0
2024-09-20,44.0,44.07,43.19,43.49,7857181,41.8151842457175,41.8817084024721,41.0454047175577,41.3305082465058,8267713.51690042,0.0,1.0
2024-09-23,44.03,44.25,43.86,44.22,3191756,41.8436945986123,42.0527705198409,41.6821359322084,42.0242601669461,3358523.14256831,0.0,1.0
2024-09-24,43.65,44.365,43.54,43.89,2381645,41.4825634619448,42.1620602059377,41.3780255013305,41.7106462851032,2506084.37796689,0.0,1.0
2024-09-25,43.79,43.91,43.475,43.72,2666653,41.6156117754539,41.7296531870331,41.3162530700584,41.5490876186993,2805983.85769439,0.0,1.0
2024-09-26,43.61,43.89,43.435,43.54,2268136,41.444549658085,41.7106462851032,41.2782392661987,41.3780255013305,2386644.60769943,0.0,1.0
2024-09-27,44.05,44.15,43.67,43.85,2271064,41.8627015005422,41.9577360101916,41.5015703638746,41.6726324812435,2389725.59376523,0.0,1.0
2024-09-30,44.35,44.44,44.01,44.26,2852171,42.1478050294903,42.2333360881747,41.8246876966825,42.0622739708059,3001195.05064365,0.0,1.0
2024-10-01,44.51,44.58,44.24,44.47,2336628,42.2998602449292,42.3663844016838,42.043267068876,42.2618464410695,2458715.26945453,0.0,1.0
2024-10-02,44.05,44.405,43.95,44.19,3774011,41.8627015005422,42.2000740097974,41.7676669908928,41.9957498140513,3971200.58168837,0.0,1.0
2024-10-03,43.42,44.14,43.4,44.14,4031576,41.2639840897512,41.9482325592266,41.2449771878214,41.9482325592266,4242223.18279436,0.0,1.0
2024-10-04,43.46,43.51,42.772,42.89,2998902,41.301997893611,41.3495151484357,40.6481604672234,40.7603011886097,3155592.6484651,0.0,1.0
2024-10-07,42.87,43.325,42.83,43.27,3343551,40.7412942866798,41.1737013055844,40.70328048282,41.1214323252772,3518249.33104454,0.0,1.0
2024-10-08,42.73,43.2,42.71,43.1,2323460,40.6082459731707,41.0549081685227,40.5892390712408,40.9598736588733,2444859.25015313,0.0,1.0
2024-10-09,42.55,42.92,42.355,42.79,2514710,40.4371838558018,40.7888115415045,40.2518665619856,40.6652666789603,2646101.93631592,0.0,1.0
2024-10-10,42.33,42.87,42.2,42.65,2049833,40.2281079345732,40.7412942866798,40.1045630720291,40.5322183654512,2156935.4201575,0.0,1.0
2024-10-11,42.71,42.865,42.35,42.4,2053610,40.5892390712408,40.7365425611973,40.2471148365031,40.2946320913278,2160909.76591246,0.0,1.0
2024-10-14,43.17,43.22,42.75,42.75,1968400,41.0263978156279,41.0739150704525,40.6272528751006,40.6272528751006,2071247.59970106,0.0,1.0
2024-10-15,43.5,43.87,43.3,43.4,2315960,41.3400116974707,41.6916393831734,41.149942678172,41.2449771878214,2436967.38010753,0.0,1.0
2024-10-16,43.9,43.98,43.53,43.6,3053484,41.7201497360682,41.7961773437876,41.3685220503655,41.4350462071201,3213026.52190895,0.0,1.0
2024-10-17,43.49,43.95,43.435,43.95,2598682,41.3305082465058,41.7676669908928,41.2782392661987,41.7676669908928,2734461.41784513,0.0,1.0
2024-10-18,43.66,43.855,43.3,43.49,2096770,41.4920669129097,41.677384206726,41.149942678172,41.3305082465058,2206324.84740154,0.0,1.0
2024-10-21,43.7,43.98,43.385,43.76,2096709,41.5300807167695,41.7961773437876,41.230722011374,41.5871014225591,2206260.66019183,0.0,1.0
2024-10-22,43.84,43.88,43.3,43.56,2101730,41.6631290302786,41.7011428341383,41.149942678172,41.3970324032604,2211544.00412503,0.0,1.0
2024-10-23,44.27,44.28,43.67,43.71,2503127,42.0717774217708,42.0812808727357,41.5015703638746,41.5395841677344,2633913.73221749,0.0,1.0
2024-10-24,44.09,44.49,43.985,44.35,2475783,41.9007153044019,42.2808533429994,41.8009290692701,42.1478050294903,2605141.02628058,0.0,1.0
2024-10-25,43.41,44.36,43.355,44.26,2327919,41.2544806387863,42.1573084804552,41.2022116584792,42.0622739708059,2449551.22995758,0.0,1.0
2024-10-28,43.68,43.85,43.55,43.67,2277701,41.5110738148396,41.6726324812435,41.3875289522954,41.5015703638746,2396709.37263092,0.0,1.0
2024-10-29,42.83,43.46,42.79,43.36,3853768,40.70328048282,41.301997893611,40.6652666789603,41.2069633839616,4055124.83225196,0.0,1.0
2024-10-30,42.17,43.06,41.885,43.06,5933777,40.0760527191343,40.9218598550136,39.8052043666336,40.9218598550136,6243812.92847559,0.0,1.0
2024-10-31,41.83,42.3699,41.81,42.1,4017187,39.7529353863265,40.2660267039233,39.7339284843966,40.0095285623797,4227082.36704953,0.0,1.0
2024-11-01,41.73,42.07,41.53,41.75,5641874,39.6579008766771,39.9810182094849,39.4678318573784,39.676907778607,5936658.18955284,0.0,1.0
2024-11-04,41.55,41.86,41.34,41.59,2475007,39.4868387593082,39.7814457392213,39.2872662890446,39.524852563168,2604324.4807932,0.0,1.0
2024-11-05,41.9,41.95,41.28,41.44,2694294,39.819459543081,39.8669767979057,39.230245583255,39.382300798694,2835069.08168511,0.0,1.0
2024-11-06,41.58,42.04,41.54,41.88,3358420,39.5153491122031,39.9525078565901,39.4773353083433,39.8004526411511,3533895.22647228,0.0,1.0
2024-11-07,41.23,41.485,40.95,41.28,3067108,39.5866249944401,39.831461020964,39.317785435904,39.6346320584644,3194434.05083815,0.425,1.0
2024-11-08,41.54,41.81,41.32,41.35,2812948,39.8842687913908,40.143506937122,39.6730377096838,39.7018419480984,2929723.00761403,0.0,1.0
2024-11-11,41.72,42.12,41.33,41.5,2218716,40.0570942218782,40.4411507340727,39.6826391224887,39.8458631401713,2310822.42279679,0.0,1.0
2024-11-12,41.5,41.86,41.42,41.72,2690154,39.8458631401713,40.1915140011463,39.7690518377324,40.0570942218782,2801831.41239189,0.0,1.0
2024-11-13,41.22,41.78,41.115,41.69,3728992,39.5770235816352,40.1147026987074,39.4762087471842,40.0282899834637,3883795.09952146,0.0,1.0
2024-11-14,40.83,41.29,40.77,41.19,3430631,39.2025684822457,39.6442334712692,39.1449600054165,39.5482193432206,3573048.12294217,0.0,1.0
2024-11-15,41.51,41.545,40.66,40.69,4002076,39.8554645529762,39.8890694977932,39.039344464563,39.0681487029776,4168215.74213954,0.0,1.0
2024-11-18,41.69,41.845,41.32,41.36,2724418,40.0282899834637,40.177111881939,39.6730377096838,39.7114433609033,2837517.82718977,0.0,1.0
2024-11-19,41.58,41.59,41.205,41.47,2439294,39.9226744426102,39.9322758554151,39.5626214624279,39.8170589017567,2540557.36335505,0.0,1.0
2024-11-20,41.73,41.75,41.35,41.4,2392079,40.0666956346831,40.0858984602928,39.7018419480984,39.7498490121227,2491382.30864217,0.0,1.0
2024-11-21,42.2,42.2,41.575,41.89,1966089,40.5179620365116,40.5179620365116,39.9178737362078,40.2203182395609,2047708.01959968,0.0,1.0
2024-11-22,41.79,42.2922,41.77,42.23,2163492,40.1243041115123,40.6064870625724,40.1051012859025,40.5467662749261,2253305.88734271,0.0,1.0
2024-11-25,42.05,42.28,41.725,41.91,2557473,40.3739408444386,40.5947733389504,40.0618949282807,40.2395210651706,2663642.37428196,0.0,1.0
2024-11-26,42.28,42.29,41.965,42.08,1801099,40.5947733389504,40.6043747517553,40.2923288355973,40.4027450828532,1875868.72536948,0.0,1.0
2024-11-27,42.62,42.87,42.4,42.48,2217297,40.9212213743157,41.1612566944372,40.7099902926088,40.7868015950476,2309344.51529626,0.0,1.0
2024-11-29,42.55,42.85,42.52,42.63,1662053,40.8540114846817,41.1420538688275,40.8252072462671,40.9308227871206,1731050.45453166,0.0,1.0
2024-12-02,41.59,42.62,41.55,42.58,2713725,39.9322758554151,40.9212213743157,39.8938702041956,40.8828157230963,2826380.92450959,0.0,1.0
2024-12-03,41.4,41.92,41.39,41.86,2306239,39.7498490121227,40.2491224779755,39.7402475993178,40.1915140011463,2401978.79923724,0.0,1.0
2024-12-04,41.28,41.61,41.185,41.49,1801322,39.6346320584644,39.9514786810248,39.5434186368182,39.8362617273665,1876100.98285547,0.0,1.0
2024-12-05,41.34,41.6,41.26,41.28,2010050,39.6922405352935,39.9418772682199,39.6154292328547,39.6346320584644,2093493.98974123,0.0,1.0
2024-12-06,40.97,41.35,40.9334,41.27,1898440,39.3369882615137,39.7018419480984,39.3018470906479,39.6250306456595,1977250.68027379,0.0,1.0
2024-12-09,40.81,41.075,40.755,40.9,2061373,39.1833656566359,39.4378030959647,39.1305578862092,39.2697783718797,2146947.58146058,0.0,1.0
2024-12-10,40.49,40.825,40.19,40.8,2680233,38.8761204468804,39.1977677758432,38.5880780627346,39.1737642438311,2791498.55804885,0.0,1.0
2024-12-11,40.12,40.57,40.07,40.55,2682138,38.5208681731006,38.9529317493193,38.4728611090762,38.9337289237096,2793482.64105696,0.0,1.0
2024-12-12,40.32,40.8306,40.25,40.59,2710852,38.7128964291978,39.2031445670139,38.6456865395637,38.972134574929,2823388.65653987,0.0,1.0
2024-12-13,40.27,40.5,40.16,40.32,1622377,38.6648893651735,38.8857218596853,38.55927382432,38.7128964291978,1689727.36926663,0.0,1.0
2024-12-16,39.9,40.38,39.9,40.31,2636980,38.3096370913936,38.7705049060269,38.3096370913936,38.7032950163929,2746449.97938749,0.0,1.0
2024-12-17,39.84,40.17,39.63,39.7,2712288,38.2520286145645,38.5688752371249,38.0503989456624,38.1176088352964,2824884.26976803,0.0,1.0
2024-12-18,39.14,39.9,39.12,39.72,3583685,37.5799297182242,38.3096370913936,37.5607268926145,38.1368116609061,3732455.91334831,0.0,1.0
2024-12-19,39.16,39.765,39.04,39.2,3540221,37.5991325438339,38.180018018528,37.4839155901756,37.6375381950534,3687187.57536164,0.0,1.0
2024-12-20,39.79,39.87,38.81,38.97,7995110,38.2040215505402,38.280832852979,37.2630830956638,37.4167057005416,8327014.12020593,0.0,1.0
2024-12-23,39.73,39.835,39.485,39.75,3578078,38.146413073711,38.247227908162,37.9111784599919,38.1656158993207,3726616.1477701,0.0,1.0
2024-12-24,39.89,39.96,39.62,39.7,819612,38.3000356785888,38.3672455682228,38.0407975328575,38.1176088352964,853636.872674701,0.0,1.0
2024-12-26,39.8,39.94,39.7,39.74,1449965,38.213622963345,38.3480427426131,38.1176088352964,38.1560144865159,1510157.96265522,0.0,1.0
2024-12-27,39.67,39.9,39.45,39.53,1863993,38.0888045968818,38.3096370913936,37.8775735151749,37.9543848176138,1941373.66852552,0.0,1.0
2024-12-30,39.64,39.73,39.29,39.54,2113787,38.0600003584672,38.146413073711,37.7239509102971,37.9639862304186,2201537.46428852,0.0,1.0
2024-12-31,39.78,39.87,39.505,39.64,2501383,38.1944201377353,38.280832852979,37.9303812856016,38.0600003584672,2605223.88823207,0.0,1.0
2025-01-02,39.91,40.22,39.75,40.05,1968167,38.3192385041985,38.6168823011492,38.1656158993207,38.4536582834665,2049872.28442427,0.0,1.0
2025-01-03,39.92,40.28,39.88,40.09,1990129,38.3288399170033,38.6744907779783,38.2904342657839,38.492063934686,2072746.00149733,0.0,1.0
2025-01-06,39.27,39.825,39.16,39.77,3010770,37.7047480846874,38.2376264953572,37.5991325438339,38.1848187249304,3135757.26946752,0.0,1.0
2025-01-07,39.31,39.66,39.18,39.39,1968923,37.7431537359069,38.079203184077,37.6183353694437,37.8199650383457,2050659.66854718,0.0,1.0
2025-01-08,39.77,39.83,39.03,39.27,2548258,38.1848187249304,38.2424272017596,37.4743141773708,37.7047480846874,2654044.82839233,0.0,1.0
2025-01-10,38.72,39.825,38.56,39.54,4248445,37.1766703804201,38.2376264953572,37.0230477755423,37.9639862304186,4424812.3545415,0.0,1.0
2025-01-13,39.16,39.19,38.5,38.91,2818830,37.5991325438339,37.6279367822485,36.9654392987131,37.3590972237124,2935849.18937452,0.0,1.0
2025-01-14,39.17,39.33,39.005,39.22,3221950,37.6087339566388,37.7623565615166,37.4503106453586,37.6567410206631,3355704.06718576,0.0,1.0
2025-01-15,39.22,39.78,39.17,39.72,2468375,37.6567410206631,38.1944201377353,37.6087339566388,38.1368116609061,2570845.61425213,0.0,1.0
2025-01-16,40.08,40.085,39.15,39.15,2881582,38.4824625218811,38.4872632282835,37.5895311310291,37.5895311310291,3001206.23762916,0.0,1.0
2025-01-17,39.89,40.19,39.695,39.94,4082855,38.3000356785888,38.5880780627346,38.112808128894,38.3480427426131,4252348.15227725,0.0,1.0
2025-01-21,40.28,40.45,40.04,40.11,2375927,38.6744907779783,38.837714795661,38.4440568706617,38.5112667602957,2474559.78436551,0.0,1.0
2025-01-22,39.42,40.18,39.375,40.18,2241741,37.8487692767603,38.5784766499297,37.8055629191384,38.5784766499297,2334803.26860351,0.0,1.0
2025-01-23,39.02,39.29,38.755,39.14,4905518,37.4647127645659,37.7239509102971,37.2102753252371,37.5799297182242,5109162.68230511,0.0,1.0
2025-01-24,39.21,39.23,38.89,38.89,3570542,37.6471396078582,37.666342433468,37.3398943981027,37.3398943981027,3718767.30286242,0.0,1.0
2025-01-27,40.88,40.9,39.53,39.76,5477588,39.25057554627,39.2697783718797,37.9543848176138,38.1752173121256,5704981.24737128,0.0,1.0
2025-01-28,40.19,41.03,39.83,40.75,4678363,38.5880780627346,39.3945967383429,38.2424272017596,39.1257571798068,4872577.70818025,0.0,1.0
2025-01-29,39.67,40.306,39.64,40.25,5014669,38.0888045968818,38.699454451271,38.0600003584672,38.6456865395637,5222844.91034633,0.0,1.0
2025-01-30,39.72,40.1,39.29,40.09,4522350,38.1368116609061,38.5016653474908,37.7239509102971,38.492063934686,4710088.07965286,0.0,1.0
2025-01-31,39.8,39.91,39.58,39.71,4584360,38.213622963345,38.3192385041985,38.0023918816381,38.1272102481013,4774672.32497205,0.0,1.0
2025-02-03,40.0,40.065,39.35,39.7,4063302,38.4056512194422,38.4680604026738,37.7815593871263,38.1176088352964,4231983.44096092,0.0,1.0
2025-02-04,39.95,40.06,39.42,39.78,4404447,38.3576441554179,38.4632596962714,37.8487692767603,38.1944201377353,4587290.52642162,0.0,1.0
2025-02-05,40.22,40.51,39.97,40.24,5807698,38.6168823011492,38.8953232724901,38.3768469810276,38.6360851267589,6048795.23257238,0.0,1.0
2025-02-06,40.13,40.45,39.83,40.34,5339044,38.5304695859054,38.837714795661,38.2424272017596,38.7320992548075,5560685.81625529,0.0,1.0
2025-02-07,40.16,40.315,39.57,39.68,4045279,38.9673338685266,39.1177306999414,38.3948556070119,38.5015888422095,4169092.12183016,0.425,1.0
2025-02-10,39.86,40.21,39.61,40.21,2799126,38.6762432270784,39.0158489754346,38.4336676925383,39.0158489754346,2884798.3426137,0.0,1.0
2025-02-11,40.44,40.47,39.37,39.71,3420529,39.2390184672115,39.2681275313563,38.2007951793798,38.5306979063543,3525220.51171047,0.0,1.0
2025-02-12,40.0,40.12,39.865,39.88,3499330,38.8120855264209,38.9285217830001,38.6810947377692,38.6956492698416,3606433.35964811,0.0,1.0
2025-02-13,40.26,40.34,39.9,40.13,2794939,39.0643640823426,39.1419882533955,38.7150553126048,38.9382248043818,2880483.19186288,0.0,1.0
2025-02-14,40.0,40.62,39.97,40.26,3046677,38.8120855264209,39.4136728520804,38.7829764622761,39.0643640823426,3139926.09124393,0.0,1.0
2025-02-18,40.63,40.7,39.915,40.01,3512027,39.423375873462,39.4912970231333,38.7296098446772,38.8217885478025,3619518.97442793,0.0,1.0
2025-02-19,40.66,40.8,40.415,40.65,2257963,39.4524849376068,39.5883272369493,39.2147609137575,39.4427819162252,2327072.06466699,0.0,1.0
2025-02-20,41.38,41.44,40.41,40.62,4478584,40.1511024770824,40.209320605372,39.2099094030667,39.4136728520804,4615659.2095019,0.0,1.0
2025-02-21,42.29,42.44,41.21,41.31,7878650,41.0340774228085,41.1796227435326,39.9861511135951,40.0831813274112,8119790.41387683,0.0,1.0
2025-02-24,42.88,42.91,42.075,42.44,7003605,41.6065556843232,41.635664748468,40.825462463104,41.1796227435326,7217963.07001578,0.0,1.0
2025-02-25,43.5,43.61,42.62,42.88,5955909,42.2081430099827,42.3148762451804,41.3542771284014,41.6065556843232,6138200.42826154,0.0,1.0
2025-02-26,43.05,43.58,42.96,43.27,7534577,41.7715070478105,42.2857671810356,41.684179855376,41.9849735182058,7765186.43387088,0.0,1.0
2025-02-27,38.54,41.39,38.47,40.81,26980762,37.3954444047065,40.160805498464,37.3275232550353,39.5980302583309,27806557.2968329,0.0,1.0
2025-02-28,38.77,38.8,37.91,38.73,10195017,37.6186138964834,37.6477229606283,36.7841540576654,37.579801810957,10507054.039196,0.0,1.0
2025-03-03,39.61,39.675,38.68,38.75,12532341,38.4336676925383,38.4967373315187,37.531286704049,37.5992078537202,12915916.0916192,0.0,1.0
2025-03-04,39.28,40.055,39.22,39.79,9243095,38.1134679869453,38.8654521440197,38.0552498586557,38.6083220774072,9525996.73491688,0.0,1.0
2025-03-05,38.53,39.295,38.31,39.0,5785056,37.3857413833249,38.1280225190177,37.1722749129296,37.8417833882604,5962118.16142876,0.0,1.0
2025-03-06,38.27,38.55,37.92,38.55,5414161,37.1334628274032,37.4051474260881,36.793857079047,37.4051474260881,5579871.24532576,0.0,1.0
2025-03-07,38.56,38.97,38.09,38.25,8999429,37.4148504474697,37.8126743241155,36.9588084425343,37.11405678464,9274872.89377815,0.0,1.0
2025-03-10,39.37,39.51,38.47,38.71,7360786,38.2007951793798,38.3366374787222,37.3275232550353,37.5603957681938,7586076.24420411,0.0,1.0
2025-03-11,39.15,39.66,39.055,39.38,6693643,37.9873287089844,38.4821827994463,37.8951500058592,38.2104982007614,6898514.11920999,0.0,1.0
2025-03-12,38.21,39.025,38.015,38.92,7299379,37.0752446991136,37.8660409417144,36.8860357821723,37.7641592172075,7522789.77127475,0.0,1.0
2025-03-13,39.14,39.18,38.18,38.3,4973182,37.9776256876028,38.0164377731293,37.0461356349687,37.162571891548,5125395.28092565,0.0,1.0
2025-03-14,39.83,39.87,38.75,38.9,4587634,38.6471341629336,38.68594624846,37.5992078537202,37.7447531744443,4728046.88310503,0.0,1.0
2025-03-17,39.83,40.15,39.6,39.83,5663241,38.6471341629336,38.957630847145,38.4239646711567,38.6471341629336,5836574.79178212,0.0,1.0
2025-03-18,39.9,39.97,39.5,39.67,3902198,38.7150553126048,38.7829764622761,38.3269344573406,38.4918858208279,4021631.86757241,0.0,1.0
2025-03-19,39.56,40.025,39.41,39.9,4836066,38.3851525856303,38.8363430798749,38.2396072649062,38.7150553126048,4984082.59634273,0.0,1.0
2025-03-20,39.81,40.0,39.53,39.79,5150355,38.6277281201704,38.8120855264209,38.3560435214854,38.6083220774072,5307990.98285399,0.0,1.0
2025-03-21,39.56,39.835,39.35,39.57,7459343,38.3851525856303,38.6519856736244,38.1813891366165,38.3948556070119,7687649.76045632,0.0,1.0
2025-03-24,39.0,39.65,38.98,39.52,3701135,37.8417833882604,38.4724797780647,37.8223773454972,38.3463405001038,3814414.96874007,0.0,1.0
2025-03-25,37.95,39.07,37.63,39.07,6010139,36.8229661431918,37.9097045379316,36.5124694589804,37.9097045379316,6194090.23605152,0.0,1.0
2025-03-26,38.48,38.59,38.045,38.08,5134852,37.3372262764169,37.4439595116146,36.9151448463171,36.9491054211527,5292013.48534029,0.0,1.0
2025-03-27,39.45,39.56,38.37,38.4,6893835,38.2784193504326,38.3851525856303,37.2304930412192,37.2596021053641,7104833.35950303,0.0,1.0
2025-03-28,40.06,40.37,39.47,39.75,7014802,38.8703036547105,39.1710973175403,38.2978253931958,38.5695099918808,7229502.77456722,0.0,1.0
2025-03-31,40.42,40.62,40.04,40.39,6431069,39.2196124244483,39.4136728520804,38.8508976119473,39.1905033603035,6627903.56433913,0.0,1.0
2025-04-01,40.4,40.48,39.97,40.42,3611328,39.2002063816851,39.2778305527379,38.7829764622761,39.2196124244483,3721859.26215341,0.0,1.0
2025-04-02,40.58,40.705,40.04,40.45,3398083,39.374860766554,39.4961485338241,38.8508976119473,39.2487214885931,3502087.51105301,0.0,1.0
2025-04-03,41.05,41.35,40.61,40.9,4763526,39.8309027714894,40.1219934129376,39.4039698306988,39.6853574507654,4909322.37769835,0.0,1.0
2025-04-04,39.37,41.16,39.225,41.12,6632543,38.2007951793798,39.9376360066871,38.0601013693465,39.8988239211607,6835544.04257402,0.0,1.0
2025-04-07,38.71,39.62,38.35,39.15,7792064,37.5603957681938,38.4433707139199,37.211086998456,37.9873287089844,8030554.29185391,0.0,1.0
2025-04-08,38.31,39.3,38.14,39.24,8696044,37.1722749129296,38.1328740297085,37.0073235494423,38.0746559014189,8962202.24402038,0.0,1.0
2025-04-09,39.38,39.6,37.58,38.09,8710085,38.2104982007614,38.4239646711567,36.4639543520724,36.9588084425343,8976672.99436481,0.0,1.0
2025-04-10,40.09,40.43,39.03,39.29,7618621,38.8994127188553,39.2293154458299,37.8708924524052,38.1231710083269,7851802.75336013,0.0,1.0
2025-04-11,40.6,40.82,39.88,40.14,4344177,39.3942668093172,39.6077332797125,38.6956492698416,38.9479278257634,4477138.43879144,0.0,1.0
2025-04-14,41.12,41.31,40.4,40.77,3886866,39.8988239211607,40.0831813274112,39.2002063816851,39.5592181728045,4005830.60382474,0.0,1.0
2025-04-15,41.04,41.58,41.0,41.2,2622279,39.8211997501078,40.3451629047145,39.7823876645814,39.9764480922135,2702538.61850832,0.0,1.0
2025-04-16,40.8,41.42,40.68,41.33,3202843,39.5883272369493,40.1899145626088,39.47189098037,40.1025873701744,3300871.83572725,0.0,1.0
2025-04-17,42.02,42.41,40.86,40.99,8445299,40.7720958455051,41.1505136793877,39.6465453652389,39.7726846431998,8703782.73721052,0.0,1.0
2025-04-21,41.8,42.125,41.2218,41.85,6472671,40.5586293751098,40.873977570012,39.9976006788254,40.6071444820179,6670778.8692198,0.0,1.0
2025-04-22,42.71,43.01,42.03,42.03,6895875,41.4416043208359,41.7326949622841,40.7817988668867,40.7817988668867,7106935.79741363,0.0,1.0
2025-04-23,42.57,43.02,42.0255,42.72,7528076,41.3057620214934,41.7423979836657,40.777432507265,41.4513073422175,7758486.4589411,0.0,1.0
2025-04-24,42.28,43.0,42.11,42.6,7356488,41.0243744014269,41.7229919409025,40.8594230379396,41.3348710856382,7581646.6960964,0.0,1.0
2025-04-25,42.34,42.8,42.06,42.54,5278322,41.0825925297165,41.5289315132703,40.8109079310316,41.2766529573486,5439874.64565061,0.0,1.0
2025-04-28,42.72,42.81,42.06,42.29,5096267,41.4513073422175,41.538634534652,40.8109079310316,41.0340774228085,5252247.5212323,0.0,1.0
2025-04-29,43.07,43.155,42.45,42.63,4527787,41.7909130905737,41.8733887723173,41.1893257649142,41.3639801497831,4666368.15681318,0.0,1.0
2025-04-30,42.88,43.19,42.3,43.07,5608194,41.6065556843232,41.907349347153,41.0437804441901,41.7909130905737,5779842.97822108,0.0,1.0
2025-05-01,42.75,43.115,42.6025,42.97,4704699,41.4804164063623,41.8345766867909,41.3372968409836,41.6938828767576,4848694.87036179,0.0,1.0
2025-05-02,43.09,43.215,42.69,42.95,3779565,41.8103191333369,41.931606900607,41.4221982780727,41.6744768339944,3895245.4615479,0.0,1.0
2025-05-05,43.09,43.44,42.6,43.4,3127716,41.8103191333369,42.1499248816931,41.3348710856382,42.1111127961667,3223445.43724232,0.0,1.0
2025-05-06,43.17,43.47,43.01,43.15,3626263,41.8879433043897,42.1790339458379,41.7326949622841,41.8685372616265,3737251.37499397,0.0,1.0
2025-05-07,42.95,43.24,42.6,42.71,3152240,42.1062612854759,42.3905643302439,41.7631369211006,41.8709760070471,3215405.5921061,0.445,1.0
2025-05-08,42.49,42.975,42.38,42.83,3159086,41.6552978351541,42.1307701686455,41.5474587492076,41.9886186462615,3222388.77444107,0.0,1.0
2025-05-09,42.51,42.74,42.28,42.57,2162505,41.6749049416898,41.9003866668507,41.449423216529,41.733726261297,2205837.96600431,0.0,1.0
2025-05-12,41.72,42.33,41.565,42.19,5177350,40.9004242335286,41.4984409828683,40.7484691578767,41.3611912371182,5281095.39320945,0.0,1.0
2025-05-13,41.23,41.8986,41.145,41.72,4443349,40.4200501234033,41.0755156948926,40.3367199206264,40.9004242335286,4532386.24669412,0.0,1.0
2025-05-14,41.14,41.29,40.615,41.14,6368860,40.3318181439925,40.4788714430104,39.8171315974296,40.3318181439925,6496481.25121847,0.0,1.0
2025-05-15,42.44,42.455,41.4,41.49,6339680,41.6062800688148,41.6209853987166,40.5867105289569,40.6749425083677,6466716.53305689,0.0,1.0
2025-05-16,42.68,42.68,42.1292,42.35,4494899,41.8415653472435,41.8415653472435,41.3015856332496,41.518048089404,4584969.22206182,0.0,1.0
2025-05-19,42.85,42.85,42.4201,42.51,3148345,42.0082257527972,42.0082257527972,41.5867709978117,41.6749049416898,3211432.54285185,0.0,1.0
2025-05-20,42.73,43.04,42.61,42.85,3858564,41.8905831135828,42.1944932648866,41.7729404743685,42.0082257527972,3935883.138054,0.0,1.0
2025-05-21,42.27,42.73,42.205,42.67,2873846,41.4396196632611,41.8905831135828,41.37589656702,41.8317617939757,2931433.04420088,0.0,1.0
2025-05-22,41.99,42.32,41.8604,42.17,3692907,41.1651201717609,41.4886374296004,41.0380661214094,41.3415841305825,3766906.6501687,0.0,1.0
2025-05-23,42.11,42.44,41.51,42.44,4250831,41.2827628109753,41.6062800688148,40.6945496149034,41.6062800688148,4336010.50951006,0.0,1.0
2025-05-27,42.1,42.4,42.0,42.39,3535338,41.2729592577074,41.5670658557433,41.1749237250288,41.5572623024755,3606180.23221114,0.0,1.0
2025-05-28,41.19,41.975,41.01,41.84,3811213,40.3808359103318,41.1504148418591,40.2043719515102,41.018066872743,3887583.30358967,0.0,1.0
2025-05-29,41.7,41.795,40.965,41.05,3303713,40.8808171269929,40.9739508830376,40.1602559618049,40.2435861645817,3369913.8564683,0.0,1.0
2025-05-30,41.94,42.05,41.4518,41.67,4922381,41.1161024054216,41.2239414913681,40.6374929348845,40.8514064671893,5021017.24293736,0.0,1.0
2025-06-02,41.5,41.73,41.28,41.59,2960887,40.6847460616356,40.9102277867965,40.4690678897426,40.7729780410464,3020218.19956421,0.0,1.0
2025-06-03,41.24,41.575,40.995,41.5,4795381,40.4298536766711,40.7582727111446,40.1896666216084,40.6847460616356,4891472.37636709,0.0,1.0
2025-06-04,40.87,41.39,40.85,41.28,2796529,40.0671222057601,40.5769069756891,40.0475150992244,40.4690678897426,2852566.74145589,0.0,1.0
2025-06-05,40.73,40.965,40.63,40.89,2418615,39.9298724600101,40.1602559618049,39.8318369273314,40.0867293122959,2467079.97999889,0.0,1.0
2025-06-06,40.65,40.85,40.425,40.65,2722223,39.8514440338671,40.0475150992244,39.6308640853402,39.8514440338671,2776771.77409077,0.0,1.0
2025-06-09,39.82,40.565,39.73,39.95,13326909,39.0377491126344,39.7681138310903,38.9495171332237,39.1651953051167,13593957.8598359,0.0,1.0
2025-06-10,40.11,40.14,39.4503,39.74,14783034,39.3220521574025,39.3514628172061,38.6753117483215,38.9593206864915,15079261.1577465,0.0,1.0
2025-06-11,40.21,40.265,39.93,40.09,5705508,39.4200876900811,39.4740072330544,39.1455881985809,39.3024450508668,5819836.79193404,0.0,1.0
2025-06-12,40.67,40.825,40.2713,40.36,6275186,39.8710511404029,40.0230062160548,39.4801834716131,39.5671409890991,6400930.18168222,0.0,1.0
2025-06-13,40.34,40.9,40.23,40.76,3850514,39.5475338825634,40.0965328655637,39.4396947966169,39.9592831198136,3927671.82958241,0.0,1.0
2025-06-16,39.79,40.55,39.585,40.42,5819060,39.0083384528308,39.7534085011885,38.8073656108396,39.6259623087063,5935664.18318434,0.0,1.0
2025-06-17,39.72,39.98,39.275,39.755,6457704,38.9397135799558,39.1946059649202,38.5034554595358,38.9740260163933,6587105.53567177,0.0,1.0
2025-06-18,39.74,39.83,39.6,39.8,3306394,38.9593206864915,39.0475526659023,38.8220709407414,39.0181420060987,3372648.57920275,0.0,1.0
2025-06-20,39.91,40.175,39.74,39.76,5596299,39.1259810920452,39.3857752536436,38.9593206864915,38.9789277930272,5708439.42710511,0.0,1.0
2025-06-23,40.32,40.41,39.94,40.0,4255524,39.5279267760276,39.6161587554384,39.1553917518488,39.214213071456,4340797.54934325,0.0,1.0
2025-06-24,40.51,40.715,40.21,40.28,4365991,39.714194288117,39.9151671301083,39.4200876900811,39.4887125629562,4453478.12237804,0.0,1.0
2025-06-25,39.92,40.44,39.91,40.35,3770867,39.1357846453131,39.645569415242,39.1259810920452,39.5573374358312,3846428.8375531,0.0,1.0
2025-06-26,39.93,40.185,39.7,40.07,4549666,39.1455881985809,39.3955788069115,38.9201064734201,39.282837944331,4640833.6607032,0.0,1.0
2025-06-27,39.9,40.265,39.74,39.98,6653777,39.1161775387773,39.4740072330544,38.9593206864915,39.1946059649202,6787107.50908149,0.0,1.0
2025-06-30,40.26,40.285,39.69,39.76,6173687,39.4691054564204,39.4936143395901,38.9103029201522,38.9789277930272,6297397.31229627,0.0,1.0
2025-07-01,40.38,40.605,39.92,40.3,5381415,39.5867480956348,39.8073280441617,39.1357846453131,39.5083196694919,5489249.51286821,0.0,1.0
2025-07-02,39.76,40.25,39.665,40.12,5212179,38.9789277930272,39.4593019031526,38.8857940369825,39.3318557106703,5316622.30783761,0.0,1.0
2025-07-03,39.88,39.95,39.43,39.73,2417082,39.0965704322416,39.1651953051167,38.6554105351877,38.9495171332237,2465516.26125518,0.0,1.0
2025-07-07,39.84,39.96,39.59,39.83,3535277,39.0573562191702,39.1749988583845,38.8122673874736,39.0475526659023,3606118.00987364,0.0,1.0
2025-07-08,39.89,39.985,39.34,39.705,4738301,39.1063739855095,39.1995077415542,38.567178555777,38.925008250054,4833248.58909282,0.0,1.0
2025-07-09,40.15,40.2254,39.715,39.89,3010114,39.3612663704739,39.4351851621136,38.9348118033219,39.1063739855095,3070431.62591582,0.0,1.0
2025-07-10,40.53,40.59,39.975,39.98,3030028,39.7338013946528,39.79262271426,39.1897041882863,39.1946059649202,3090744.66900936,0.0,1.0
2025-07-11,40.39,40.545,40.07,40.2,2197683,39.5965516489027,39.7485067245546,39.282837944331,39.4102841368133,2241720.87400595,0.0,1.0
2025-07-14,40.46,40.65,40.13,40.36,2988532,39.6651765217777,39.8514440338671,39.3416592639382,39.5671409890991,3048417.15890543,0.0,1.0
2025-07-15,40.43,40.835,40.28,40.455,7023381,39.6357658619741,40.0328097693226,39.4887125629562,39.6602747451438,7164117.75210384,0.0,1.0
2025-07-16,40.3,40.505,40.005,40.43,4042313,39.5083196694919,39.7092925114831,39.2191148480899,39.6357658619741,4123314.15921479,0.0,1.0
2025-07-17,40.55,40.79,40.17,40.18,3283719,39.7534085011885,39.9886937796172,39.3808734770097,39.3906770302775,3349519.2103092,0.0,1.0
2025-07-18,40.78,40.965,40.5,40.59,2733702,39.9788902263494,40.1602559618049,39.7043907348492,39.79262271426,2788480.79395974,0.0,1.0
2025-07-21,41.08,41.26,40.7,40.77,2687261,40.2729968243853,40.4494607832068,39.9004618002065,39.9690866730815,2741109.19436612,0.0,1.0
2025-07-22,41.58,41.8,41.21,41.28,3485158,40.7631744877785,40.9788526596715,40.4004430168675,40.4690678897426,3554994.70934108,0.0,1.0
2025-07-23,41.19,41.68,41.025,41.55,2785607,40.3808359103318,40.8612100204571,40.219077281412,40.7337638279749,2841425.88293084,0.0,1.0
2025-07-24,41.4,41.665,41.165,41.28,3201168,40.5867105289569,40.8465046905553,40.3563270271621,40.4690678897426,3265314.02700021,0.0,1.0
2025-07-25,41.94,42.0991,41.36,41.36,5689802,41.1161024054216,41.2720769379133,40.5474963158855,40.5474963158855,5803816.07008874,0.0,1.0
2025-07-28,41.41,41.94,41.365,41.87,4313477,40.5965140822248,41.1161024054216,40.5523980925194,41.0474775325465,4399911.83007039,0.0,1.0
2025-07-29,41.8,41.86,41.3,41.53,5618445,40.9788526596715,41.0376739792787,40.4886749962783,40.7141567214392,5731029.19572767,0.0,1.0
2025-07-30,41.79,42.248,41.64,42.0,4612578,40.9690491064036,41.4180518460718,40.8219958073857,41.1749237250288,4705006.31145649,0.0,1.0
2025-07-31,42.71,42.76,41.87,41.915,6441009,41.8709760070471,41.9199937733864,41.0474775325465,41.0915935222519,6570075.99592854,0.0,1.0
2025-08-01,43.19,43.265,42.71,43.0,5117837,42.3415465639046,42.4150732134136,41.8709760070471,42.1552790518152,5220389.85270396,0.0,1.0
2025-08-04,43.84,43.85,43.02,43.26,4202409,42.9787775263158,42.9885810795836,42.1748861583509,42.4101714367796,4286618.2140056,0.0,1.0
2025-08-05,43.52,44.16,43.375,43.8,4382527,42.6650638217441,43.2924912308874,42.5229122993601,42.9395633132443,4470345.47602848,0.0,1.0
2025-08-06,43.44,43.74,43.38,43.54,5131767,42.5866353956012,42.8807419936371,42.527814075994,42.6846709282798,5234598.98649392,0.0,1.0
2025-08-07,43.44,43.64,42.9,42.92,3257509,43.0228935160211,43.2209731362606,42.4880785413745,42.5078865033984,3289090.51427016,0.445,1.0
2025-08-08,43.26,43.62,43.14,43.6,2753380,42.8446218578056,43.2011651742367,42.7257740856619,43.1813572122127,2780073.98910675,0.0,1.0
2025-08-11,43.33,43.48,43.125,43.41,2593172,42.9139497248894,43.062509440069,42.7109181141439,42.9931815729852,2618312.77429194,0.0,1.0
2025-08-12,43.61,43.63,43.17,43.38,3566587,43.1912611932247,43.2110691552487,42.7554860286978,42.9634696299493,3601165.02211329,0.0,1.0
2025-08-13,43.95,43.97,43.39,43.7,2895393,43.5279965476319,43.5478045096558,42.9733736109613,43.2803970223325,2923463.80359477,0.0,1.0
2025-08-14,43.66,43.93,43.5245,43.93,3755407,43.2407810982846,43.5081885856079,43.1065821555723,43.5081885856079,3791815.62995643,0.0,1.0
2025-08-15,43.47,43.76,43.3,43.64,3283086,43.0526054590571,43.3398209084043,42.8842377818535,43.2209731362606,3314915.48300653,0.0,1.0
2025-08-18,42.83,43.55,42.81,43.51,4097767,42.4187506742906,43.1318373071529,42.3989427122667,43.092221383105,4137494.80642702,0.0,1.0
2025-08-19,43.42,43.43,42.725,42.85,3702990,43.0030855539972,43.0129895350092,42.3147588736649,42.4385586363146,3738890.44771242,0.0,1.0
2025-08-20,43.58,44.06,43.47,43.5,3559530,43.1615492501888,43.6369403387636,43.0526054590571,43.082317402093,3594039.60457516,0.0,1.0
2025-08-21,43.48,43.66,43.34,43.56,2289700,43.062509440069,43.2407810982846,42.9238537059014,43.1417412881648,2311898.61655774,0.0,1.0
2025-08-22,43.79,43.94,43.455,43.73,2959152,43.3695328514403,43.5180925666199,43.0377494875391,43.3101089653684,2987840.94640523,0.0,1.0
2025-08-25,43.64,44.4,43.57,44.18,4963622,43.2209731362606,43.9736756931708,43.1516452691768,43.7557881109073,5011744.26122005,0.0,1.0
2025-08-26,43.59,43.85,43.4,43.73,5017550,43.1714532312008,43.4289567375121,42.9832775919732,43.3101089653684,5066195.09259259,0.0,1.0
2025-08-27,43.77,43.865,43.58,43.63,3238232,43.3497248894163,43.4438127090301,43.1615492501888,43.2110691552487,3269626.62396514,0.0,1.0
2025-08-28,43.56,43.8,43.38,43.77,3073840,43.1417412881648,43.3794368324522,42.9634696299493,43.3497248894163,3103640.84531591,0.0,1.0
2025-08-29,43.62,43.83,43.42,43.42,4028063,43.2011651742367,43.4091487754882,43.0030855539972,43.0030855539972,4067115.02690632,0.0,1.0
2025-09-02,43.47,43.65,43.195,43.49,3153061,43.0526054590571,43.2308771172726,42.7802459812277,43.072413421081,3183629.89204793,0.0,1.0
2025-09-03,43.4,43.49,43.06,43.31,2302558,42.9832775919732,43.072413421081,42.6465422375661,42.8941417628655,2324881.27472767,0.0,1.0
2025-09-04,43.47,43.81,43.155,43.66,2769592,43.0526054590571,43.3893408134642,42.7406300571798,43.2407810982846,2796443.16427015,0.0,1.0
2025-09-05,43.48,43.72,43.225,43.58,2504082,43.062509440069,43.3002049843564,42.8099579242637,43.1615492501888,2528359.04771242,0.0,1.0
2025-09-08,43.31,43.72,43.01,43.52,4080716,42.8941417628655,43.3002049843564,42.5970223325062,43.1021253641169,4120278.49716775,0.0,1.0
2025-09-09,43.36,43.485,43.07,43.13,2622858,42.9436616679253,43.067461430575,42.6564462185781,42.7158701046499,2648286.57973856,0.0,1.0
2025-09-10,43.24,43.2898,42.87,43.15,4671505,42.8248138957816,42.8741357212213,42.4583665983385,42.7356780666739,4716795.19008715,0.0,1.0
2025-09-11,43.59,43.65,42.97,43.15,3323097,43.1714532312008,43.2308771172726,42.5574064084583,42.7356780666739,3355314.38921568,0.0,1.0
2025-09-12,43.8,43.84,43.405,43.51,2766615,43.3794368324522,43.4190527565002,42.9882295824792,43.092221383105,2793437.30228759,0.0,1.0
2025-09-15,43.59,43.93,43.575,43.73,2275480,43.1714532312008,43.5081885856079,43.1565972596828,43.3101089653684,2297540.75381263,0.0,1.0
2025-09-16,43.05,43.62,43.045,43.46,2913217,42.6366382565541,43.2011651742367,42.6316862660481,43.0427014780451,2941460.60708061,0.0,1.0
2025-09-17,43.44,43.5951,43.21,43.32,2693305,43.0228935160211,43.1765042615169,42.7951019527457,42.9040457438774,2719416.56263617,0.0,1.0
2025-09-18,43.43,43.665,43.05,43.1,2049890,43.0129895350092,43.2457330887906,42.6366382565541,42.686158161614,2069763.66122004,0.0,1.0
2025-09-19,43.21,43.535,43.1201,43.44,6051653,42.7951019527457,43.1169813356349,42.7060651634481,43.0228935160211,6110323.70991286,0.0,1.0
2025-09-22,43.33,43.46,43.0,43.27,3743452,42.9139497248894,43.0427014780451,42.5871183514942,42.8545258388176,3779744.72636166,0.0,1.0
2025-09-23,43.8,43.82,43.185,43.37,3144704,43.3794368324522,43.3992447944762,42.7703420002158,42.9535656489373,3175191.87102397,0.0,1.0
2025-09-24,44.08,44.24,43.84,43.92,2663770,43.6567483007876,43.8152119969792,43.4190527565002,43.498284604596,2689595.2211329,0.0,1.0
2025-09-25,44.24,44.58,43.87,44.24,5207718,43.8152119969792,44.1519473513863,43.4487646995361,43.8152119969792,5258206.76928104,0.0,1.0
2025-09-26,45.43,45.47,44.41,44.5,8222143,44.9937857374042,45.0334016614521,43.9835796741827,44.0727155032905,8301856.58681918,0.0,1.0
2025-09-29,45.41,45.455,44.66,45.16,5956628,44.9739777753803,45.0185456899342,44.2311791994821,44.7263782500809,6014377.44357298,0.0,1.0
2025-09-30,45.82,46.13,45.365,45.4,7013987,45.3800409968713,45.6870644082425,44.9294098608264,44.9640737943683,7081987.52755991,0.0,1.0
2025-10-01,45.97,46.11,45.75,45.92,3506780,45.5286007120509,45.6672564462186,45.3107131297875,45.479080806991,3540778.19389978,0.0,1.0
2025-10-02,45.46,46.27,45.44,45.8,4474867,45.0234976804402,45.8257201424102,45.0036897184162,45.3602330348473,4518250.78681917,0.0,1.0
2025-10-03,45.93,46.22,45.53,45.59,3785399,45.488984788003,45.7762002373503,45.092825547524,45.1522494335959,3822098.40206972,0.0,1.0
2025-10-06,46.37,46.39,45.825,45.88,3634513,45.9247599525299,45.9445679145539,45.3849929873773,45.4394648829431,3669749.56394336,0.0,1.0
2025-10-07,46.41,46.92,46.165,46.46,5774733,45.9643758765778,46.4694789081886,45.7217283417844,46.0138957816377,5830718.97352942,0.0,1.0
2025-10-08,46.68,47.345,46.455,46.62,6453364,46.2317833639012,46.8903981011975,46.0089437911317,46.1723594778293,6515929.29368191,0.0,1.0
2025-10-09,46.67,47.21,46.65,47.05,5700403,46.2218793828892,46.7566943575359,46.2020714208652,46.5982306613443,5755668.34498911,0.0,1.0
2025-10-10,46.91,47.37,46.798,46.97,4033644,46.4595749271766,46.9151580537275,46.3486503398425,46.5189988132485,4072750.13464052,0.0,1.0
2025-10-13,46.97,47.015,46.465,46.6,4144568,46.5189988132485,46.5635667278023,46.0188477721437,46.1525515158054,4184749.5416122,0.0,1.0
2025-10-14,47.53,47.66,47.02,47.09,4724093,47.0736217499191,47.2023735030748,46.5685187183083,46.6378465853922,4769893.03017429,0.0,1.0
2025-10-15,47.69,47.83,47.46,47.56,5281277,47.2320854461107,47.3707411802783,47.0042938828353,47.103333692955,5332478.92298475,0.0,1.0
2025-10-16,46.79,47.99,46.77,47.85,6657109,46.3407271550329,47.5292048764699,46.320919193009,47.3905491423023,6721649.59923747,0.0,1.0
2025-10-17,46.97,47.155,46.79,47.0,4005782,46.5189988132485,46.70222246197,46.3407271550329,46.5487107562844,4044618.01285403,0.0,1.0
2025-10-20,47.23,47.3,46.77,47.08,3678683,46.7765023195598,46.8458301866436,46.320919193009,46.6279426043802,3714347.7916122,0.0,1.0
2025-10-21,47.08,47.43,46.74,47.43,3916973,46.6279426043802,46.9745819397993,46.291207249973,46.9745819397993,3954948.01056645,0.0,1.0
2025-10-22,47.29,47.41,46.79,47.03,7007832,46.8359262056317,46.9547739777754,46.3407271550329,46.5784226993203,7075772.85490196,0.0,1.0
2025-10-23,46.52,48.2,46.21,47.63,7559774,46.0733196677096,47.7371884777214,45.7662962563383,47.1726615600388,7633065.92657952,0.0,1.0
2025-10-24,46.64,46.99,46.41,46.93,4875432,46.1921674398533,46.5388067752724,45.9643758765778,46.4793828892006,4922699.26013072,0.0,1.0
2025-10-27,46.44,46.71,46.07,46.54,5697732,45.9940878196138,46.2614953069371,45.6276405221707,46.0931276297335,5752971.4496732,0.0,1.0
2025-10-28,46.16,46.53,46.06,46.4,3186783,45.7167763512784,46.0832236487215,45.6177365411587,45.9544718955659,3217678.82647059,0.0,1.0
2025-10-29,45.8,46.33,45.68,46.0,7853704,45.3602330348473,45.885144028482,45.2413852627036,45.5583126550868,7929845.57472768,0.0,1.0
2025-10-30,46.22,46.445,45.895,45.94,3394278,45.7762002373503,45.9990398101197,45.4543208544611,45.498888769015,3427185.48823529,0.0,1.0
2025-10-31,45.83,46.23,45.72,45.95,4276372,45.3899449778833,45.7861042183623,45.2810011867515,45.508792750027,4317831.37995642,0.0,1.0
2025-11-03,46.04,46.12,45.145,45.7,4189568,45.5979285791347,45.6771604272305,44.711522278563,45.2611932247276,4230185.81612201,0.0,1.0
2025-11-04,46.15,46.285,45.905,46.26,4382396,45.7068723702665,45.8405761139281,45.4642248354731,45.8158161613982,4424883.28148148,0.0,1.0
2025-11-05,45.69,46.3,45.56,46.22,4219304,45.2512892437156,45.8554320854461,45.1225374905599,45.7762002373503,4260210.10631808,0.0,1.0
2025-11-06,45.87,46.2,45.77,45.94,3311689,45.4295609019312,45.7563922753264,45.3305210918114,45.498888769015,3343795.78877995,0.0,1.0
2025-11-07,45.9,45.96,45.13,45.48,5516422,45.9,45.96,45.13,45.48,5516422,0.445,1.0
2025-11-10,46.13,46.15,45.465,45.6,4403988,46.13,46.15,45.465,45.6,4403988,0.0,1.0
2025-11-11,46.28,46.515,45.935,46.13,2873907,46.28,46.515,45.935,46.13,2873907,0.0,1.0
2025-11-12,46.33,46.52,46.015,46.21,4894982,46.33,46.52,46.015,46.21,4894982,0.0,1.0
2025-11-13,45.71,46.33,45.68,46.21,2805072,45.71,46.33,45.68,46.21,2805072,0.0,1.0
2025-11-14,45.94,46.19,45.49,45.74,3077428,45.94,46.19,45.49,45.74,3077428,0.0,1.0
2025-11-17,46.56,46.56,46.075,46.15,4024929,46.56,46.56,46.075,46.15,4024929,0.0,1.0
2025-11-18,46.61,46.955,46.44,46.8,6391513,46.61,46.955,46.44,46.8,6391513,0.0,1.0
2025-11-19,46.24,46.795,45.65,46.5,8390932,46.24,46.795,45.65,46.5,8390932,0.0,1.0
2025-11-20,46.57,46.855,46.3,46.41,5611575,46.57,46.855,46.3,46.41,5611575,0.0,1.0
2025-11-21,46.89,47.045,46.325,46.7,5949235,46.89,47.045,46.325,46.7,5949235,0.0,1.0
2025-11-24,47.34,47.41,46.29,46.87,6767156,47.34,47.41,46.29,46.87,6767156,0.0,1.0
2025-11-25,46.92,47.539,46.79,47.34,3604403,46.92,47.539,46.79,47.34,3604403,0.0,1.0
2025-11-26,47.36,47.5399,47.01,47.05,3776921,47.36,47.5399,47.01,47.05,3776921,0.0,1.0