date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2001-06-14,22.0,22.4,21.4,21.55,6213500,3.5664771585844,3.63132219783139,3.46920959971392,3.49352648943154,38328298.1838183,0.0,1.0
2001-06-15,21.85,22.48,21.75,21.8,1234400,3.54216026886678,3.64429120568079,3.52594900905504,3.53405463896091,7614460.65472042,0.0,1.0
2001-06-18,21.5,22.0,21.42,21.85,804200,3.48542085952567,3.5664771585844,3.47245185167627,3.54216026886678,4960749.56134653,0.0,1.0
2001-06-19,20.85,21.65,20.8,21.65,1002100,3.38004767074931,3.50973774924329,3.37194204084344,3.50973774924329,6181506.01271494,0.0,1.0
2001-06-20,20.8,20.8,19.8,20.75,1306700,3.37194204084344,3.37194204084344,3.20982944272596,3.36383641093756,8060446.96818143,0.0,1.0
2001-06-21,20.0,20.7,19.99,20.7,1079800,3.24225196234946,3.35573078103169,3.24063083636828,3.35573078103169,6660802.50726434,0.0,1.0
2001-06-22,20.0,20.1,20.0,20.0,340000,3.24225196234946,3.2584632221612,3.24225196234946,3.24225196234946,2097307.69815695,0.0,1.0
2001-06-25,20.0,20.01,20.0,20.0,32700,3.24225196234946,3.24387308833063,3.24225196234946,3.24225196234946,201711.652146271,0.0,1.0
2001-06-26,20.01,20.05,20.0,20.0,182200,3.24387308833063,3.25035759225533,3.24225196234946,3.24225196234946,1123910.18412999,0.0,1.0
2001-06-27,19.8,20.01,19.6,20.0,1035200,3.20982944272596,3.24387308833063,3.17740692310247,3.24225196234946,6385685.08568258,0.0,1.0
2001-06-28,19.7,20.0,19.7,19.8,562200,3.19361818291422,3.24225196234946,3.19361818291422,3.20982944272596,3467959.96442305,0.0,1.0
2001-06-29,20.65,20.65,19.7,19.7,195200,3.34762515112581,3.34762515112581,3.19361818291422,3.19361818291422,1204101.36082423,0.0,1.0
2001-07-02,19.8,20.65,19.7,20.65,95100,3.20982944272596,3.34762515112581,3.19361818291422,3.34762515112581,586629.300278607,0.0,1.0
2001-07-03,19.11,19.75,19.0,19.75,229800,3.09797175002491,3.20172381282009,3.08013936423198,3.20172381282009,1417533.26187196,0.0,1.0
2001-07-05,19.5,19.5,19.25,19.25,168300,3.16119566329072,3.16119566329072,3.12066751376135,3.12066751376135,1038167.31058769,0.0,1.0
2001-07-06,19.42,19.5,19.4,19.45,97900,3.14822665544132,3.16119566329072,3.14498440347897,3.15309003338485,603901.246028135,0.0,1.0
2001-07-09,19.15,19.75,19.15,19.47,513800,3.10445625394961,3.20172381282009,3.10445625394961,3.1563322853472,3169402.04503835,0.0,1.0
2001-07-10,18.0,19.15,17.95,19.15,758600,2.91802676611451,3.10445625394961,2.90992113620864,3.10445625394961,4679463.58771137,0.0,1.0
2001-07-11,18.1,18.4,17.95,18.08,655900,2.93423802592626,2.9828718053615,2.90992113620864,2.93099577396391,4045953.29182689,0.0,1.0
2001-07-12,18.1,18.1,17.95,18.1,361000,2.93423802592626,2.93423802592626,2.90992113620864,2.93423802592626,2226847.29127841,0.0,1.0
2001-07-13,18.69,18.9,18.2,18.2,423200,3.02988445881557,3.06392810442024,2.95044928573801,2.95044928573801,2610531.22900006,0.0,1.0
2001-07-16,17.95,18.51,17.83,18.51,173900,2.90992113620864,3.00070419115442,2.89046762443454,3.00070419115442,1072711.20208675,0.0,1.0
2001-07-17,17.59,18.08,17.41,17.85,350700,2.85156060088635,2.93099577396391,2.8223803332252,2.89370987639689,2163311.20512836,0.0,1.0
2001-07-18,17.84,18.05,17.49,17.49,137400,2.89208875041572,2.92613239602039,2.8353493410746,2.8353493410746,847559.052137543,0.0,1.0
2001-07-19,18.15,18.55,17.9,17.94,173800,2.94234365583213,3.00718869507912,2.90181550630276,2.90830001022746,1072094.34688141,0.0,1.0
2001-07-20,18.09,18.15,17.9,18.1,385700,2.93261689994508,2.94234365583213,2.90181550630276,2.93423802592626,2379210.52699746,0.0,1.0
2001-07-23,18.0,18.12,17.9,18.09,77000,2.91802676611451,2.93748027788861,2.90181550630276,2.93261689994508,474978.508112016,0.0,1.0
2001-07-24,18.0,18.9,17.85,17.9,212800,2.91802676611451,3.06392810442024,2.89370987639689,2.90181550630276,1312667.87696412,0.0,1.0
2001-07-25,19.2,19.4,17.76,18.05,294900,3.11256188385548,3.14498440347897,2.87911974256632,2.92613239602039,1819106.00054848,0.0,1.0
2001-07-26,19.1,19.2,18.9,19.1,96100,3.09635062404373,3.11256188385548,3.06392810442024,3.09635062404373,592797.852332009,0.0,1.0
2001-07-27,18.47,18.95,18.45,18.95,85900,2.99421968722972,3.07203373432611,2.99097743526737,3.07203373432611,529878.621387301,0.0,1.0
2001-07-30,18.49,18.57,18.21,18.52,26700,2.99746193919207,3.01043094704147,2.95207041171918,3.0023253171356,164700.339825855,0.0,1.0
2001-07-31,18.07,18.64,17.75,18.54,417800,2.92937464798274,3.02177882890969,2.87749861658514,3.00556756909795,2577221.04791168,0.0,1.0
2001-08-01,18.0,18.3,17.99,18.17,122700,2.91802676611451,2.96666054554975,2.91640564013334,2.94558590779448,756881.336952524,0.0,1.0
2001-08-02,18.2,18.25,17.99,18.0,173000,2.95044928573801,2.95855491564388,2.91640564013334,2.91802676611451,1067159.50523868,0.0,1.0
2001-08-03,17.95,18.24,17.95,18.24,68600,2.90992113620864,2.95693378966271,2.90992113620864,2.95693378966271,423162.670863432,0.0,1.0
2001-08-06,17.6,17.87,17.55,17.85,49100,2.85318172686752,2.89695212835924,2.84507609696165,2.89370987639689,302875.905822078,0.0,1.0
2001-08-07,17.25,17.6,17.25,17.6,27800,2.79644231752641,2.85318172686752,2.79644231752641,2.85318172686752,171485.747084598,0.0,1.0
2001-08-08,16.99,17.5,16.99,17.25,184400,2.75429304201586,2.83697046705578,2.75429304201586,2.79644231752641,1137480.99864748,0.0,1.0
2001-08-09,16.23,16.99,16.2,16.99,329200,2.63108746744658,2.75429304201586,2.62622408950306,2.75429304201586,2030687.33598021,0.0,1.0
2001-08-10,16.25,16.25,16.0,16.13,92000,2.63432971940893,2.63432971940893,2.59380156987957,2.61487620763484,567506.788913058,0.0,1.0
2001-08-13,16.0,16.3,16.0,16.3,8700,2.59380156987957,2.64243534931481,2.59380156987957,2.64243534931481,53666.4028646043,0.0,1.0
2001-08-14,16.15,16.15,15.8,16.0,14200,2.61811845959719,2.61811845959719,2.56137905025607,2.59380156987957,87593.4391583196,0.0,1.0
2001-08-15,16.9,17.05,16.29,16.3,236700,2.73970290818529,2.76401979790291,2.64081422333363,2.64243534931481,1460096.27104044,0.0,1.0
2001-08-16,16.75,16.92,16.75,16.92,233600,2.71538601846767,2.74294516014764,2.71538601846767,2.74294516014764,1440973.75967489,0.0,1.0
2001-08-17,16.65,16.76,16.65,16.76,37400,2.69917475865592,2.71700714444885,2.69917475865592,2.71700714444885,230703.846797265,0.0,1.0
2001-08-20,16.86,16.86,16.7,16.7,81100,2.73321840426059,2.73321840426059,2.7072803885618,2.7072803885618,500269.571530967,0.0,1.0
2001-08-21,16.7,16.96,16.69,16.96,23600,2.7072803885618,2.74942966407234,2.70565926258062,2.74942966407234,145577.828460306,0.0,1.0
2001-08-22,16.64,16.94,16.6,16.7,23800,2.69755363267475,2.74618741210999,2.69106912875005,2.7072803885618,146811.538870987,0.0,1.0
2001-08-23,16.48,16.63,16.45,16.59,79800,2.67161561697595,2.69593250669357,2.66675223903243,2.68944800276887,492250.453861544,0.0,1.0
2001-08-24,16.22,16.43,16.2,16.43,89600,2.62946634146541,2.66350998707008,2.62622408950306,2.66350998707008,552702.263984891,0.0,1.0
2001-08-27,16.5,17.0,16.17,16.17,76300,2.6748578689383,2.75591416799704,2.62136071155954,2.62136071155954,470660.521674634,0.0,1.0
2001-08-28,16.45,16.45,16.27,16.45,75600,2.66675223903243,2.66675223903243,2.63757197137128,2.66675223903243,466342.535237251,0.0,1.0
2001-08-29,16.42,16.5,16.25,16.35,136700,2.6618888610889,2.6748578689383,2.63432971940893,2.65054097922068,843241.065700164,0.0,1.0
2001-08-30,15.99,16.36,15.8,16.36,168500,2.59218044389839,2.65216210520186,2.56137905025607,2.65216210520186,1039401.02099837,0.0,1.0
2001-08-31,16.27,16.27,16.04,16.04,71600,2.63757197137128,2.63757197137128,2.60028607380427,2.60028607380427,441668.327023641,0.0,1.0
2001-09-04,16.72,16.95,16.27,16.27,166500,2.71052264052415,2.74780853809116,2.63757197137128,2.63757197137128,1027063.91689156,0.0,1.0
2001-09-05,16.5,16.71,16.3,16.67,82500,2.6748578689383,2.70890151454297,2.64243534931481,2.70241701061827,508905.544405731,0.0,1.0
2001-09-06,16.1,16.5,16.09,16.5,361400,2.61001282969131,2.6748578689383,2.60839170371014,2.6748578689383,2229314.71209977,0.0,1.0
2001-09-07,15.85,16.01,15.8,16.0,55000,2.56948468016195,2.59542269586074,2.56137905025607,2.59380156987957,339270.362937153,0.0,1.0
2001-09-10,15.57,15.95,15.53,15.75,115300,2.52409315268905,2.58569593997369,2.51760864876435,2.5532734203502,711234.051757343,0.0,1.0
2001-09-17,13.9,15.47,13.85,15.47,383300,2.25336511383287,2.50788189287731,2.245259483927,2.50788189287731,2364406.0020693,0.0,1.0
2001-09-18,14.24,14.4,13.8,13.8,289200,2.30848339719281,2.33442141289161,2.23715385402113,2.23715385402113,1783945.25384409,0.0,1.0
2001-09-19,14.0,14.21,13.85,14.2,105000,2.26957637364462,2.30362001924929,2.245259483927,2.30199889326811,647697.965607294,0.0,1.0
2001-09-20,14.25,14.35,13.85,14.35,221800,2.31010452317399,2.32631578298574,2.245259483927,2.32631578298574,1368184.84544474,0.0,1.0
2001-09-21,14.0,14.35,13.9,14.35,226700,2.26957637364462,2.32631578298574,2.25336511383287,2.32631578298574,1398410.75050641,0.0,1.0
2001-09-24,14.0,14.2,13.9,14.2,69800,2.26957637364462,2.30199889326811,2.25336511383287,2.30199889326811,430564.933327515,0.0,1.0
2001-09-25,12.91,14.0,12.91,14.0,72000,2.09287364169657,2.26957637364462,2.09287364169657,2.26957637364462,444135.747845003,0.0,1.0
2001-09-26,11.5,12.82,11.3,12.82,147000,1.86429487835094,2.078283507866,1.83187235872744,2.078283507866,906777.151850211,0.0,1.0
2001-09-27,11.8,11.8,10.99,11.4,692300,1.91292865778618,1.91292865778618,1.78161745331103,1.84808361853919,4270488.58657076,0.0,1.0
2001-09-28,11.55,11.8,11.5,11.8,162600,1.87240050825681,1.91292865778618,1.86429487835094,1.91292865778618,1003006.5638833,0.0,1.0
2001-10-01,11.36,11.55,11.36,11.55,40400,1.84159911461449,1.87240050825681,1.84159911461449,1.87240050825681,249209.502957473,0.0,1.0
2001-10-02,11.31,11.37,11.3,11.37,130900,1.83349348470862,1.84322024059567,1.83187235872744,1.84322024059567,807463.463790426,0.0,1.0
2001-10-03,11.98,11.98,11.06,11.98,135400,1.94210892544733,1.94210892544733,1.79296533517925,1.94210892544733,835221.948030737,0.0,1.0
2001-10-04,12.43,12.43,11.87,12.43,190600,2.01505959460019,2.01505959460019,1.9242765396544,2.01505959460019,1175726.02137857,0.0,1.0
2001-10-05,11.75,12.6,11.7,12.6,199900,1.90482302788031,2.04261873628016,1.89671739797443,2.04261873628016,1233093.55547522,0.0,1.0
2001-10-08,12.1,12.1,11.7,12.1,60200,1.96156243722142,1.96156243722142,1.89671739797443,1.96156243722142,371346.833614849,0.0,1.0
2001-10-09,12.15,12.15,11.9,12.15,29800,1.9696680671273,1.9696680671273,1.92913991759793,1.9696680671273,183822.851191403,0.0,1.0
2001-10-10,12.71,12.91,12.2,12.25,36400,2.06045112207308,2.09287364169657,1.97777369703317,1.98587932693904,224535.294743862,0.0,1.0
2001-10-11,13.71,13.95,12.81,12.81,30000,2.22256372019055,2.26147074373875,2.07666238188483,2.07666238188483,185056.561602084,0.0,1.0
2001-10-12,13.1,13.61,13.09,13.61,20000,2.12367503533889,2.20635246037881,2.12205390935772,2.20635246037881,123371.041068056,0.0,1.0
2001-10-15,12.65,13.1,12.65,13.0,28500,2.05072436618603,2.12367503533889,2.05072436618603,2.10746377552715,175803.73352198,0.0,1.0
2001-10-16,12.61,12.73,12.44,12.55,51400,2.04423986226133,2.06369337403543,2.01668072058136,2.03451310637428,317063.575544904,0.0,1.0
2001-10-17,12.5,12.7,12.45,12.7,35200,2.02640747646841,2.05882999609191,2.01830184656254,2.05882999609191,217133.032279779,0.0,1.0
2001-10-18,12.6,12.6,12.4,12.6,250200,2.04261873628016,2.04261873628016,2.01019621665666,2.04261873628016,1543371.72376138,0.0,1.0
2001-10-19,12.65,12.65,12.5,12.55,99400,2.05072436618603,2.05072436618603,2.02640747646841,2.03451310637428,613154.074108239,0.0,1.0
2001-10-22,12.9,12.9,12.7,12.7,3600,2.0912525157154,2.0912525157154,2.05882999609191,2.05882999609191,22206.7873922501,0.0,1.0
2001-10-23,13.11,13.15,13.0,13.0,25400,2.12529616132007,2.13178066524477,2.10746377552715,2.10746377552715,156681.222156431,0.0,1.0
2001-10-24,13.02,13.11,13.0,13.11,17500,2.1107060274895,2.12529616132007,2.10746377552715,2.12529616132007,107949.660934549,0.0,1.0
2001-10-25,13.5,13.5,13.0,13.0,35200,2.18852007458588,2.18852007458588,2.10746377552715,2.10746377552715,217133.032279779,0.0,1.0
2001-10-26,13.78,13.78,13.4,13.49,71400,2.23391160205878,2.23391160205878,2.17230881477414,2.18689894860471,440434.616612959,0.0,1.0
2001-10-29,13.6,13.7,13.45,13.68,62100,2.20473133439763,2.22094259420938,2.18041444468001,2.21770034224703,383067.082516314,0.0,1.0
2001-10-30,13.35,13.65,13.35,13.65,60200,2.16420318486826,2.2128369643035,2.16420318486826,2.2128369643035,371346.833614849,0.0,1.0
2001-10-31,13.1,13.64,12.95,13.35,69600,2.12367503533889,2.21121583832233,2.09935814562127,2.16420318486826,429331.222916836,0.0,1.0
2001-11-01,13.0,13.09,12.39,13.0,23100,2.10746377552715,2.12205390935772,2.00857509067549,2.10746377552715,142493.552433604,0.0,1.0
2001-11-02,13.35,13.35,13.0,13.0,14700,2.16420318486826,2.16420318486826,2.10746377552715,2.10746377552715,90677.7151850213,0.0,1.0
2001-11-05,13.8,13.8,13.44,13.44,526000,2.23715385402113,2.23715385402113,2.17879331869884,2.17879331869884,3244658.38008987,0.0,1.0
2001-11-06,13.72,13.8,13.65,13.75,135300,2.22418484617173,2.23715385402113,2.2128369643035,2.22904822411525,834605.092825398,0.0,1.0
2001-11-07,13.62,13.72,13.54,13.72,65800,2.20797358635998,2.22418484617173,2.19500457851058,2.22418484617173,405890.725113904,0.0,1.0
2001-11-08,13.56,13.61,13.55,13.56,77100,2.19824683047293,2.20635246037881,2.19662570449176,2.19824683047293,475595.363317356,0.0,1.0
2001-11-09,13.7,13.7,13.46,13.46,13500,2.22094259420938,2.22094259420938,2.18203557066118,2.18203557066118,83275.4527209377,0.0,1.0
2001-11-12,13.65,13.8,13.65,13.8,51700,2.2128369643035,2.23715385402113,2.2128369643035,2.23715385402113,318914.141160925,0.0,1.0
2001-11-13,13.62,13.67,13.61,13.65,164000,2.20797358635998,2.21607921626585,2.20635246037881,2.2128369643035,1011642.53675806,0.0,1.0
2001-11-14,13.52,13.62,13.52,13.62,65500,2.19176232654823,2.20797358635998,2.19176232654823,2.20797358635998,404040.159497884,0.0,1.0
2001-11-15,13.01,13.42,12.9,13.42,285000,2.10908490150832,2.17555106673649,2.0912525157154,2.17555106673649,1758037.3352198,0.0,1.0
2001-11-16,13.15,13.51,13.15,13.51,161800,2.13178066524477,2.19014120056706,2.13178066524477,2.19014120056706,998071.722240572,0.0,1.0
2001-11-19,13.6,13.65,13.15,13.15,205300,2.20473133439763,2.2128369643035,2.13178066524477,2.13178066524477,1266403.7365636,0.0,1.0
2001-11-20,13.25,13.6,13.25,13.55,132500,2.14799192505652,2.20473133439763,2.14799192505652,2.19662570449176,817333.147075869,0.0,1.0
2001-11-21,13.21,13.32,13.2,13.32,179000,2.14150742113182,2.15933980692474,2.13988629515064,2.15933980692474,1104170.8175591,0.0,1.0
2001-11-23,13.23,13.23,13.2,13.23,32600,2.14474967309417,2.14474967309417,2.13988629515064,2.14474967309417,201094.796940931,0.0,1.0
2001-11-26,13.2,13.23,13.19,13.23,36800,2.13988629515064,2.14474967309417,2.13826516916947,2.14474967309417,227002.715565223,0.0,1.0
2001-11-27,13.1,13.25,13.09,13.13,214500,2.12367503533889,2.14799192505652,2.12205390935772,2.12853841328242,1323154.4154549,0.0,1.0
2001-11-28,13.01,13.19,13.01,13.19,125000,2.10908490150832,2.13826516916947,2.10908490150832,2.13826516916947,771069.00667535,0.0,1.0
2001-11-29,12.81,13.05,12.8,13.01,388900,2.07666238188483,2.11556940543302,2.07504125590365,2.10908490150832,2398949.89356835,0.0,1.0
2001-11-30,12.61,12.68,12.07,12.56,237100,2.04423986226133,2.05558774412956,1.9566990592779,2.03613423235546,1462563.69186181,0.0,1.0
2001-12-03,12.5,12.51,12.25,12.51,156900,2.02640747646841,2.02802860244959,1.98587932693904,2.02802860244959,967845.8171789,0.0,1.0
2001-12-04,12.5,12.5,12.25,12.4,660200,2.02640747646841,2.02640747646841,1.98587932693904,2.01019621665666,4072478.06565653,0.0,1.0
2001-12-05,13.18,13.4,12.5,12.6,159400,2.13664404318829,2.17230881477414,2.02640747646841,2.04261873628016,983267.197312407,0.0,1.0
2001-12-06,13.1,13.25,13.1,13.25,129000,2.12367503533889,2.14799192505652,2.12367503533889,2.14799192505652,795743.214888963,0.0,1.0
2001-12-07,13.25,13.4,12.45,13.4,164100,2.14799192505652,2.17230881477414,2.01830184656254,2.17230881477414,1012259.3919634,0.0,1.0
2001-12-10,13.2,13.3,13.1,13.3,5800,2.13988629515064,2.15609755496239,2.12367503533889,2.15609755496239,35777.6019097363,0.0,1.0
2001-12-11,13.3,13.3,13.05,13.15,182000,2.15609755496239,2.15609755496239,2.11556940543302,2.13178066524477,1122676.47371931,0.0,1.0
2001-12-12,13.25,13.59,13.25,13.25,527500,2.14799192505652,2.20311020841646,2.14799192505652,2.14799192505652,3253911.20816997,0.0,1.0
2001-12-13,13.26,13.35,13.16,13.25,513900,2.14961305103769,2.16420318486826,2.13340179122594,2.14799192505652,3170018.9002437,0.0,1.0
2001-12-14,13.21,13.28,13.02,13.28,258500,2.14150742113182,2.15285530300004,2.1107060274895,2.15285530300004,1594570.70580462,0.0,1.0
2001-12-17,13.18,13.35,12.9,13.25,752700,2.13664404318829,2.16420318486826,2.0912525157154,2.14799192505652,4643069.13059629,0.0,1.0
2001-12-18,13.29,13.29,13.1,13.15,427300,2.15447642898121,2.15447642898121,2.12367503533889,2.13178066524477,2635822.29241902,0.0,1.0
2001-12-19,14.1,14.45,13.3,13.3,549000,2.28578763345637,2.34252704279748,2.15609755496239,2.15609755496239,3386535.07731813,0.0,1.0
2001-12-20,15.45,15.75,14.4,14.4,840700,2.50463964091496,2.5532734203502,2.33442141289161,2.33442141289161,5185901.71129572,0.0,1.0
2001-12-21,15.33,15.48,15.25,15.45,177800,2.48518612914086,2.50950301885848,2.47221712129146,2.50463964091496,1096768.55509502,0.0,1.0
2001-12-24,15.45,15.5,15.4,15.43,38700,2.50463964091496,2.51274527082083,2.49653401100908,2.50139738895261,238722.964466688,0.0,1.0
2001-12-26,15.6,15.65,15.46,15.5,720000,2.52895653063258,2.53706216053845,2.50626076689613,2.51274527082083,4441357.47845001,0.0,1.0
2001-12-27,15.89,16.05,15.7,15.7,875000,2.57596918408664,2.60190719978544,2.54516779044432,2.54516779044432,5397483.04672746,0.0,1.0
2001-12-28,16.25,16.25,15.57,15.89,575100,2.63432971940893,2.63432971940893,2.52409315268905,2.57596918408664,3547534.28591196,0.0,1.0
2001-12-31,16.45,16.49,16.12,16.25,1730400,2.66675223903243,2.67323674295713,2.61325508165366,2.63432971940893,10674062.4732082,0.0,1.0
2002-01-02,16.5,16.5,15.52,16.0,1606200,2.6748578689383,2.6748578689383,2.51598752278318,2.59380156987957,9907928.30817558,0.0,1.0
2002-01-03,17.0,17.05,16.45,17.05,1732000,2.75591416799704,2.76401979790291,2.66675223903243,2.76401979790291,10683932.1564936,0.0,1.0
2002-01-04,17.14,17.15,16.6,17.15,1255200,2.77860993173349,2.78023105771466,2.69106912875005,2.78023105771466,7742766.53743118,0.0,1.0
2002-01-07,16.88,17.09,16.8,16.85,480400,2.73646065622294,2.77050430182761,2.72349164837354,2.73159727827942,2963372.40645471,0.0,1.0
2002-01-08,16.05,16.8,15.85,16.79,1118700,2.60190719978544,2.72349164837354,2.56948468016195,2.72187052239237,6900759.18214171,0.0,1.0
2002-01-09,15.93,16.0,15.66,16.0,813900,2.58245368801134,2.59380156987957,2.53868328651963,2.59380156987957,5020584.51626454,0.0,1.0
2002-01-10,15.74,15.83,15.5,15.83,862800,2.55165229436902,2.5662424281996,2.51274527082083,2.5662424281996,5322226.71167594,0.0,1.0
2002-01-11,15.5,15.75,15.2,15.69,427500,2.51274527082083,2.5532734203502,2.46411149138559,2.54354666446315,2637056.0028297,0.0,1.0
2002-01-14,15.2,15.5,15.1,15.5,1065800,2.46411149138559,2.51274527082083,2.44790023157384,2.51274527082083,6574442.7785167,0.0,1.0
2002-01-15,15.21,15.54,15.0,15.25,966500,2.46573261736676,2.51922977474553,2.43168897176209,2.47221712129146,5961905.55961381,0.0,1.0
2002-01-16,14.97,15.21,14.91,15.21,678600,2.42682559381857,2.46573261736676,2.41709883793152,2.46573261736676,4185979.42343914,0.0,1.0
2002-01-17,14.46,15.0,14.3,15.0,1582700,2.34414816877866,2.43168897176209,2.31821015307986,2.43168897176209,9762967.3349206,0.0,1.0
2002-01-18,14.7,14.71,14.4,14.46,1375300,2.38305519232685,2.38467631830803,2.33442141289161,2.34414816877866,8483609.63904487,0.0,1.0
2002-01-22,14.93,15.19,14.7,14.7,332400,2.42034108989387,2.46249036540441,2.38305519232685,2.38305519232685,2050426.70255109,0.0,1.0
2002-01-23,14.87,15.0,14.73,15.0,755200,2.41061433400682,2.43168897176209,2.38791857027038,2.43168897176209,4658490.5107298,0.0,1.0
2002-01-24,15.26,15.36,14.82,14.82,487000,2.47383824727264,2.49004950708438,2.40250870410095,2.40250870410095,3004084.85000716,0.0,1.0
2002-01-25,15.55,15.8,15.3,15.3,405000,2.5208509007267,2.56137905025607,2.48032275119734,2.48032275119734,2498263.58162814,0.0,1.0
2002-01-28,15.63,15.74,15.5,15.74,415000,2.5338199085761,2.55165229436902,2.51274527082083,2.55165229436902,2559949.10216216,0.0,1.0
2002-01-29,15.65,15.68,15.5,15.64,589700,2.53706216053845,2.54192553848197,2.51274527082083,2.53544103455728,3637595.14589163,0.0,1.0
2002-01-30,15.64,15.85,15.15,15.6,561500,2.53544103455728,2.56948468016195,2.45600586147971,2.52895653063258,3463641.97798567,0.0,1.0
2002-01-31,15.85,16.25,15.6,15.65,733200,2.56948468016195,2.63432971940893,2.52895653063258,2.53706216053845,4522782.36555492,0.0,1.0
2002-02-01,16.13,16.15,15.85,16.15,752400,2.61487620763484,2.61811845959719,2.56948468016195,2.61811845959719,4641218.56498026,0.0,1.0
2002-02-04,15.99,16.0,15.82,15.9,351500,2.59218044389839,2.59380156987957,2.56462130221842,2.57759031006782,2168246.04677108,0.0,1.0
2002-02-05,16.17,16.2,15.99,15.99,519700,2.62136071155954,2.62622408950306,2.59218044389839,2.59218044389839,3205796.50215343,0.0,1.0
2002-02-06,16.1,16.13,16.02,16.02,352100,2.61001282969131,2.61487620763484,2.59704382184192,2.59704382184192,2171947.17800313,0.0,1.0
2002-02-07,16.12,16.2,15.96,16.05,303100,2.61325508165366,2.62622408950306,2.58731706595487,2.60190719978544,1869688.12738639,0.0,1.0
2002-02-08,17.0,17.0,16.67,17.0,353200,2.75591416799704,2.75591416799704,2.70241701061827,2.75591416799704,2178732.58526187,0.0,1.0
2002-02-11,17.55,18.09,16.85,17.0,363000,2.84507609696165,2.93261689994508,2.73159727827942,2.75591416799704,2239184.39538522,0.0,1.0
2002-02-12,17.63,18.25,17.63,17.65,440000,2.85804510481105,2.95855491564388,2.85804510481105,2.8612873567734,2714162.90349723,0.0,1.0
2002-02-13,17.84,17.85,17.11,17.13,294200,2.89208875041572,2.89370987639689,2.77374655378996,2.77698880575231,1814788.0141111,0.0,1.0
2002-02-14,18.0,18.06,17.8,17.8,496200,2.91802676611451,2.92775352200156,2.88560424649102,2.88560424649102,3060835.52889847,0.0,1.0
2002-02-15,17.64,18.03,17.44,18.03,539300,2.85966623079222,2.92289014405804,2.82724371116873,2.92289014405804,3326700.12240013,0.0,1.0
2002-02-19,17.5,17.63,17.24,17.24,141100,2.83697046705578,2.85804510481105,2.79482119154523,2.79482119154523,870382.694735134,0.0,1.0
2002-02-20,17.57,17.83,17.49,17.83,380500,2.848318348924,2.89046762443454,2.8353493410746,2.89046762443454,2347134.05631976,0.0,1.0
2002-02-21,17.35,18.22,17.2,17.5,374800,2.81265357733815,2.95369153770036,2.78833668762053,2.83697046705578,2311973.30961537,0.0,1.0
2002-02-22,17.71,17.74,17.22,17.35,337900,2.87101411266044,2.87587749060397,2.79157893958288,2.81265357733815,2084353.73884481,0.0,1.0
2002-02-25,18.06,18.19,17.81,17.9,592400,2.92775352200156,2.94882815975683,2.88722537247219,2.90181550630276,3654250.23643582,0.0,1.0
2002-02-26,18.18,18.39,17.9,18.06,468500,2.94720703377566,2.98125067938033,2.90181550630276,2.92775352200156,2889966.63701921,0.0,1.0
2002-02-27,18.65,18.7,18.28,18.28,299800,3.02339995489087,3.03150558479674,2.9634182935874,2.9634182935874,1849331.90561016,0.0,1.0
2002-02-28,18.61,19.05,18.55,18.66,613300,3.01691545096617,3.08824499413786,3.00718869507912,3.02502108087204,3783172.97435194,0.0,1.0
2002-03-01,18.95,19.1,18.61,18.61,309800,3.07203373432611,3.09635062404373,3.01691545096617,3.01691545096617,1911017.42614419,0.0,1.0
2002-03-04,19.78,19.78,18.95,18.95,327000,3.20658719076361,3.20658719076361,3.07203373432611,3.07203373432611,2017116.52146272,0.0,1.0
2002-03-05,19.45,20.2,19.25,19.79,460100,3.15309003338485,3.27467448197295,3.12066751376135,3.20820831674479,2838150.79977063,0.0,1.0
2002-03-06,19.6,19.75,19.35,19.45,243700,3.17740692310247,3.20172381282009,3.1368787735731,3.15309003338485,1503276.13541426,0.0,1.0
2002-03-07,19.98,20.08,19.85,19.85,443100,3.23900971038711,3.25522097019886,3.21793507263184,3.21793507263184,2733285.41486278,0.0,1.0
2002-03-08,20.3,20.3,19.6,20.23,429000,3.2908857417847,3.2908857417847,3.17740692310247,3.27953785991648,2646308.8309098,0.0,1.0
2002-03-11,20.5,20.5,20.1,20.3,272200,3.32330826140819,3.32330826140819,3.2584632221612,3.2908857417847,1679079.86893624,0.0,1.0
2002-03-12,20.2,20.5,20.04,20.5,241000,3.27467448197295,3.32330826140819,3.24873646627416,3.32330826140819,1486621.04487008,0.0,1.0
2002-03-13,19.92,20.25,19.91,20.2,301200,3.22928295450006,3.28278011187883,3.22766182851888,3.27467448197295,1857967.87848492,0.0,1.0
2002-03-14,19.88,20.0,19.82,20.0,280200,3.22279845057536,3.24225196234946,3.21307169468831,3.24225196234946,1728428.28536346,0.0,1.0
2002-03-15,19.48,20.03,19.2,19.8,829900,3.15795341132837,3.24711534029298,3.11256188385548,3.20982944272596,5119281.34911899,0.0,1.0
2002-03-18,19.4,19.62,19.31,19.33,421900,3.14498440347897,3.18064917506482,3.1303942696484,3.13363652161075,2602512.11133064,0.0,1.0
2002-03-19,19.26,19.47,19.11,19.41,335200,3.12228863974253,3.1563322853472,3.09797175002491,3.14660552946015,2067698.64830062,0.0,1.0
2002-03-20,19.25,19.41,19.01,19.06,232700,3.12066751376135,3.14660552946015,3.08176049021316,3.08986612011903,1435422.06282683,0.0,1.0
2002-03-21,19.28,19.4,19.21,19.4,130600,3.12553089170488,3.14498440347897,3.11418300983665,3.14498440347897,805612.898174405,0.0,1.0
2002-03-22,18.95,19.28,18.95,19.28,277300,3.07203373432611,3.12553089170488,3.07203373432611,3.12553089170488,1710539.4844086,0.0,1.0
2002-03-25,18.83,19.35,18.76,19.0,279300,3.05258022255201,3.1368787735731,3.04123234068379,3.08013936423198,1722876.5885154,0.0,1.0
2002-03-26,18.93,19.07,18.38,18.73,842800,3.06879148236376,3.09148724610021,2.97962955339915,3.03636896274027,5198855.67060788,0.0,1.0
2002-03-27,19.96,20.4,19.4,20.4,282400,3.23576745842476,3.30709700159645,3.14498440347897,3.30709700159645,1741999.09988095,0.0,1.0
2002-03-28,19.93,20.38,19.67,19.91,247500,3.23090408048123,3.3038547496341,3.18875480497069,3.22766182851888,1526716.63321719,0.0,1.0
2002-04-01,20.7,20.7,20.0,20.7,273000,3.35573078103169,3.35573078103169,3.24225196234946,3.35573078103169,1684014.71057896,0.0,1.0
2002-04-02,20.5,20.9,20.1,20.62,599500,3.32330826140819,3.38815330065518,3.2584632221612,3.34276177318229,3698046.95601498,0.0,1.0
2002-04-03,19.96,20.44,19.9,20.4,498200,3.23576745842476,3.31358150552115,3.22604070253771,3.30709700159645,3073172.63300527,0.0,1.0
2002-04-04,19.4,19.97,19.36,19.97,476800,3.14498440347897,3.23738858440593,3.13849989955427,3.23738858440593,2941165.61906246,0.0,1.0
2002-04-05,19.43,19.67,19.27,19.5,340600,3.1498477814225,3.18875480497069,3.1239097657237,3.16119566329072,2101008.82938899,0.0,1.0
2002-04-08,20.0,20.2,19.43,19.43,409900,3.24225196234946,3.27467448197295,3.1498477814225,3.1498477814225,2528489.48668981,0.0,1.0
2002-04-09,19.98,20.1,19.83,20.0,273100,3.23900971038711,3.2584632221612,3.21469282066949,3.24225196234946,1684631.5657843,0.0,1.0
2002-04-10,20.35,20.35,19.94,20.0,194800,3.29899137169057,3.29899137169057,3.23252520646241,3.24225196234946,1201633.94000287,0.0,1.0
2002-04-11,20.16,20.9,20.02,20.4,303700,3.26818997804825,3.38815330065518,3.24549421431181,3.30709700159645,1873389.25861843,0.0,1.0
2002-04-12,19.69,20.26,19.59,20.26,327900,3.19199705693304,3.28440123786,3.17578579712129,3.28440123786,2022668.21831078,0.0,1.0
2002-04-15,19.9,19.95,19.5,19.79,202100,3.22604070253771,3.23414633244358,3.16119566329072,3.20820831674479,1246664.36999271,0.0,1.0
2002-04-16,20.4,20.51,19.98,20.0,522100,3.30709700159645,3.32492938738937,3.23900971038711,3.24225196234946,3220601.0270816,0.0,1.0
2002-04-17,20.23,20.69,20.15,20.4,340900,3.27953785991648,3.35410965505051,3.26656885206708,3.30709700159645,2102859.39500501,0.0,1.0
2002-04-18,20.69,20.7,20.07,20.3,247800,3.35410965505051,3.35573078103169,3.25359984421768,3.2908857417847,1528567.19883322,0.0,1.0
2002-04-19,20.76,20.8,20.53,20.65,313800,3.36545753691874,3.37194204084344,3.32817163935172,3.34762515112581,1935691.6343578,0.0,1.0
2002-04-22,20.74,21.0,20.65,20.88,323800,3.36221528495639,3.40436456046693,3.34762515112581,3.38491104869283,1997377.15489182,0.0,1.0
2002-04-23,21.5,21.9,20.74,20.74,932900,3.48542085952567,3.55026589877266,3.36221528495639,3.36221528495639,5754642.21061947,0.0,1.0
2002-04-24,21.51,21.7,21.3,21.3,562900,3.48704198550684,3.51784337914916,3.45299833990217,3.45299833990217,3472277.95086044,0.0,1.0
2002-04-25,22.99,23.0,21.5,21.51,645100,3.7269686307207,3.72858975670188,3.48542085952567,3.48704198550684,3979332.92965015,0.0,1.0
2002-04-26,22.75,22.8,22.25,22.74,673000,3.68806160717251,3.69616723707838,3.60700530811377,3.68644048119133,4151435.53194008,0.0,1.0
2002-04-29,22.65,22.85,22.5,22.75,117900,3.67185034736076,3.70427286698426,3.64753345764314,3.68806160717251,727272.28709619,0.0,1.0
2002-04-30,22.75,22.76,22.3,22.55,345900,3.68806160717251,3.68968273315368,3.61511093801965,3.65563908754901,2133702.15527203,0.0,1.0
2002-05-01,23.1,23.34,22.57,22.75,621400,3.74480101651362,3.78370804006182,3.65888133951136,3.68806160717251,3833138.2459845,0.0,1.0
2002-05-02,23.05,23.1,22.82,23.1,452800,3.73669538660775,3.74480101651362,3.69940948904073,3.74480101651362,2793120.36978079,0.0,1.0
2002-05-03,22.96,23.0,22.35,22.55,262800,3.72210525277718,3.72858975670188,3.62321656792552,3.65563908754901,1621095.47963425,0.0,1.0
2002-05-06,21.9,22.61,21.7,22.46,162000,3.55026589877266,3.66536584343606,3.51784337914916,3.64104895371844,999305.432651252,0.0,1.0
2002-05-07,21.86,22.08,21.3,21.9,222100,3.54378139484796,3.5794461664338,3.45299833990217,3.55026589877266,1370035.41106076,0.0,1.0
2002-05-08,22.45,22.86,22.11,22.7,246000,3.63942782773727,3.70589399296543,3.58430954437733,3.67995597726663,1517463.80513709,0.0,1.0
2002-05-09,22.55,22.8,22.3,22.3,175700,3.65563908754901,3.69616723707838,3.61511093801965,3.61511093801965,1083814.59578287,0.0,1.0
2002-05-10,22.95,22.98,22.55,22.55,242700,3.720484126796,3.72534750473953,3.65563908754901,3.65563908754901,1497107.58336086,0.0,1.0
2002-05-13,23.0,23.1,22.42,23.0,325800,3.72858975670188,3.74480101651362,3.63456444979374,3.72858975670188,2009714.25899863,0.0,1.0
2002-05-14,23.6,23.77,23.0,23.0,630600,3.82585731557236,3.85341645725233,3.72858975670188,3.72858975670188,3889888.92487581,0.0,1.0
2002-05-15,23.35,23.5,23.0,23.35,345300,3.78532916604299,3.80964605576061,3.72858975670188,3.78532916604299,2130001.02403999,0.0,1.0
2002-05-16,23.5,23.83,23.31,23.33,353600,3.80964605576061,3.86314321313938,3.77884466211829,3.78208691408064,2181200.00608323,0.0,1.0
2002-05-17,22.85,23.5,22.52,23.5,204200,3.70427286698426,3.80964605576061,3.65077570960549,3.80964605576061,1259618.32930485,0.0,1.0
2002-05-20,21.75,23.0,21.75,22.85,542100,3.52594900905504,3.72858975670188,3.52594900905504,3.70427286698426,3343972.06814965,0.0,1.0
2002-05-21,21.44,21.95,21.31,21.6,278600,3.47569410363862,3.55837152867853,3.45461946588335,3.50163211933741,1718558.60207802,0.0,1.0
2002-05-22,21.94,22.0,21.5,21.54,245100,3.55675040269736,3.5664771585844,3.48542085952567,3.49190536345037,1511912.10828902,0.0,1.0
2002-05-23,22.31,22.4,21.0,21.94,201800,3.61673206400082,3.63132219783139,3.40436456046693,3.55675040269736,1244813.80437668,0.0,1.0
2002-05-24,22.25,22.31,21.95,22.31,145200,3.60700530811377,3.61673206400082,3.55837152867853,3.61673206400082,895673.758154087,0.0,1.0
2002-05-28,22.24,22.35,21.96,22.35,106800,3.6053841821326,3.62321656792552,3.5599926546597,3.62321656792552,658801.359303418,0.0,1.0
2002-05-29,22.36,22.65,21.9,22.39,183200,3.62483769390669,3.67185034736076,3.55026589877266,3.62970107185022,1130078.73618339,0.0,1.0
2002-05-30,22.61,22.61,21.97,22.11,245000,3.66536584343606,3.66536584343606,3.56161378064088,3.58430954437733,1511295.25308369,0.0,1.0
2002-05-31,22.45,22.65,22.03,22.6,258700,3.63942782773727,3.67185034736076,3.57134053652793,3.66374471745489,1595804.4162153,0.0,1.0
2002-06-03,22.01,22.5,22.0,22.5,142800,3.56809828456558,3.64753345764314,3.5664771585844,3.64753345764314,880869.233225919,0.0,1.0
2002-06-04,22.4,22.45,21.86,22.01,400300,3.63132219783139,3.63942782773727,3.54378139484796,3.56809828456558,2469271.38697714,0.0,1.0
2002-06-05,22.09,22.25,21.8,22.25,212800,3.58106729241498,3.60700530811377,3.53405463896091,3.60700530811377,1312667.87696411,0.0,1.0
2002-06-06,22.25,22.4,22.03,22.15,179200,3.60700530811377,3.63132219783139,3.57134053652793,3.59079404830202,1105404.52796978,0.0,1.0
2002-06-07,21.5,21.98,21.38,21.75,466100,3.48542085952567,3.56323490662205,3.46596734775157,3.52594900905504,2875162.11209104,0.0,1.0
2002-06-10,21.45,21.8,21.2,21.5,364000,3.47731522961979,3.53405463896091,3.43678708009042,3.48542085952567,2245352.94743862,0.0,1.0
2002-06-11,20.5,21.5,20.25,21.5,298700,3.32330826140819,3.48542085952567,3.28278011187883,3.48542085952567,1842546.49835142,0.0,1.0
2002-06-12,21.12,21.12,20.22,20.4,216800,3.42381807224103,3.42381807224103,3.2779167339353,3.30709700159645,1337342.08517773,0.0,1.0
2002-06-13,21.17,21.33,20.91,21.3,254900,3.4319237021469,3.4578617178457,3.38977442663636,3.45299833990217,1572363.91841237,0.0,1.0
2002-06-14,21.46,21.46,20.93,21.08,330700,3.47893635560097,3.47893635560097,3.39301667859871,3.41733356831633,2039940.1640603,0.0,1.0
2002-06-17,21.41,21.99,21.41,21.46,244700,3.47083072569509,3.56485603260323,3.47083072569509,3.47893635560097,1509444.68746767,0.0,1.0
2002-06-18,21.51,22.0,21.31,21.31,160600,3.48704198550684,3.5664771585844,3.45461946588335,3.45461946588335,990669.45977649,0.0,1.0
2002-06-19,21.25,21.8,21.17,21.41,413500,3.4448927099963,3.53405463896091,3.4319237021469,3.47083072569509,2550696.27408206,0.0,1.0
2002-06-20,21.0,21.4,20.88,21.25,811500,3.40436456046693,3.46920959971392,3.38491104869283,3.4448927099963,5005779.99133637,0.0,1.0
2002-06-21,20.42,20.95,20.15,20.5,451400,3.3103392535588,3.39625893056106,3.26656885206708,3.32330826140819,2784484.39690602,0.0,1.0
2002-06-24,20.6,20.7,20.32,20.32,551300,3.33951952121994,3.35573078103169,3.29412799374705,3.29412799374705,3400722.74704096,0.0,1.0
2002-06-25,20.53,21.0,20.35,20.35,226800,3.32817163935172,3.40436456046693,3.29899137169057,3.29899137169057,1399027.60571175,0.0,1.0
2002-06-26,20.42,20.79,20.06,20.23,276700,3.3103392535588,3.37032091486226,3.25197871823651,3.27953785991648,1706838.35317655,0.0,1.0
2002-06-27,20.0,20.55,19.92,20.32,360600,3.24225196234946,3.33141389131407,3.22928295450006,3.29412799374705,2224379.87045705,0.0,1.0
2002-06-28,20.76,20.76,20.0,20.0,371700,3.36545753691874,3.36545753691874,3.24225196234946,3.24225196234946,2292850.79824982,0.0,1.0
2002-07-01,20.33,20.6,20.19,20.6,171400,3.29574911972822,3.33951952121994,3.27305335599178,3.33951952121994,1057289.82195324,0.0,1.0
2002-07-02,18.92,20.23,18.83,20.23,308600,3.06717035638259,3.27953785991648,3.05258022255201,3.27953785991648,1903615.1636801,0.0,1.0
2002-07-03,19.6,19.6,18.73,18.92,393500,3.17740692310247,3.17740692310247,3.03636896274027,3.06717035638259,2427325.233014,0.0,1.0
2002-07-05,19.9,19.96,19.65,19.65,96200,3.22604070253771,3.23576745842476,3.18551255300834,3.18551255300834,593414.707537349,0.0,1.0
2002-07-08,19.45,19.87,19.42,19.8,308900,3.15309003338485,3.22117732459419,3.14822665544132,3.20982944272596,1905465.72929612,0.0,1.0
2002-07-09,19.73,19.73,19.24,19.7,233400,3.19848156085774,3.19848156085774,3.11904638778018,3.19361818291422,1439740.04926421,0.0,1.0
2002-07-10,19.6,19.85,19.25,19.73,404400,3.17740692310247,3.21793507263184,3.12066751376135,3.19848156085774,2494562.45039609,0.0,1.0
2002-07-11,18.95,19.5,18.48,19.5,610700,3.07203373432611,3.16119566329072,2.9958408132109,3.16119566329072,3767134.73901309,0.0,1.0
2002-07-12,18.53,19.13,18.32,18.95,272300,3.00394644311677,3.10121400198726,2.9699027975121,3.07203373432611,1679696.72414158,0.0,1.0
2002-07-15,18.14,18.65,17.3,18.48,440600,2.94072252985096,3.02339995489087,2.80454794743228,2.9958408132109,2717864.03472927,0.0,1.0
2002-07-16,18.25,18.67,17.91,18.11,469900,2.95855491564388,3.02664220685322,2.90343663228394,2.93585915190743,2898602.60989398,0.0,1.0
2002-07-17,17.95,19.03,17.72,18.5,288400,2.90992113620864,3.08500274217551,2.87263523864162,2.99908306517325,1779010.41220137,0.0,1.0
2002-07-18,17.91,18.18,17.7,17.7,569000,2.90343663228394,2.94720703377566,2.86939298667927,2.86939298667927,3509906.11838619,0.0,1.0
2002-07-19,17.55,17.81,17.04,17.81,461000,2.84507609696165,2.88722537247219,2.76239867192174,2.88722537247219,2843702.49661869,0.0,1.0
2002-07-22,16.5,17.5,16.4,17.4,395200,2.6748578689383,2.83697046705578,2.65864660912656,2.82075920724403,2437811.77150479,0.0,1.0
2002-07-23,15.6,16.55,15.5,16.5,311100,2.52895653063258,2.68296349884418,2.51274527082083,2.6748578689383,1919036.54381361,0.0,1.0
2002-07-24,16.72,16.72,14.85,14.9,503100,2.71052264052415,2.71052264052415,2.40737208204447,2.41547771195035,3103398.53806694,0.0,1.0
2002-07-25,17.35,17.36,16.5,16.72,324200,2.81265357733815,2.81427470331933,2.6748578689383,2.71052264052415,1999844.57571319,0.0,1.0
2002-07-26,17.4,17.63,17.06,17.35,586700,2.82075920724403,2.85804510481105,2.76564092388409,2.81265357733815,3619089.48973142,0.0,1.0
2002-07-29,19.06,19.1,17.47,17.5,258600,3.08986612011903,3.09635062404373,2.83210708911225,2.83697046705578,1595187.56100997,0.0,1.0
2002-07-30,19.0,19.31,18.33,19.31,309100,3.08013936423198,3.1303942696484,2.97152392349328,3.1303942696484,1906699.43970681,0.0,1.0
2002-07-31,18.5,19.0,18.33,18.97,510800,2.99908306517325,3.08013936423198,2.97152392349328,3.07527598628846,3150896.38887815,0.0,1.0
2002-08-01,18.14,18.71,18.07,18.5,784900,2.94072252985096,3.03312671077792,2.92937464798274,2.99908306517325,4841696.50671585,0.0,1.0
2002-08-02,17.38,18.25,17.33,18.14,188500,2.81751695528168,2.95855491564388,2.8094113253758,2.94072252985096,1162772.06206643,0.0,1.0
2002-08-05,16.95,17.62,16.88,17.37,164500,2.74780853809116,2.85642397882987,2.73646065622294,2.8158958293005,1014726.81278476,0.0,1.0
2002-08-06,17.8,18.2,16.97,17.05,183800,2.88560424649102,2.95044928573801,2.75105079005351,2.76401979790291,1133779.86741543,0.0,1.0
2002-08-07,17.72,17.8,17.13,17.8,260300,2.87263523864162,2.88560424649102,2.77698880575231,2.88560424649102,1605674.09950075,0.0,1.0
2002-08-08,18.9,18.9,17.62,17.72,221100,3.06392810442024,3.06392810442024,2.85642397882987,2.87263523864162,1363866.85900736,0.0,1.0
2002-08-09,18.68,18.75,18.0,18.75,432900,3.02826333283439,3.03961121470262,2.91802676611451,3.03961121470262,2670366.18391807,0.0,1.0
2002-08-12,19.95,19.95,18.26,18.65,198500,3.23414633244358,3.23414633244358,2.96017604162506,3.02339995489087,1224457.58260046,0.0,1.0
2002-08-13,19.17,19.9,19.07,19.85,228900,3.10769850591196,3.22604070253771,3.09148724610021,3.21793507263184,1411981.5650239,0.0,1.0
2002-08-14,18.86,19.62,18.42,19.17,381400,3.05744360049554,3.18064917506482,2.98611405732385,3.10769850591196,2352685.75316783,0.0,1.0
2002-08-15,19.91,20.29,18.85,18.85,406900,3.22766182851888,3.28926461580352,3.05582247451436,3.05582247451436,2509983.8305296,0.0,1.0
2002-08-16,19.83,20.12,19.55,19.95,173200,3.21469282066949,3.26170547412355,3.16930129319659,3.23414633244358,1068393.21564936,0.0,1.0
2002-08-19,20.3,20.35,19.6,20.03,287400,3.2908857417847,3.29899137169057,3.17740692310247,3.24711534029298,1772841.86014796,0.0,1.0
2002-08-20,19.42,20.28,19.31,20.28,178700,3.14822665544132,3.28764348982235,3.1303942696484,3.28764348982235,1102320.25194308,0.0,1.0
2002-08-21,19.87,19.89,18.53,19.0,508300,3.22117732459419,3.22441957655654,3.00394644311677,3.08013936423198,3135475.00874464,0.0,1.0
2002-08-22,20.1,20.3,19.73,19.9,287800,3.2584632221612,3.2908857417847,3.19848156085774,3.22604070253771,1775309.28096933,0.0,1.0
2002-08-23,19.11,19.96,19.11,19.95,314700,3.09797175002491,3.23576745842476,3.09797175002491,3.23414633244358,1941243.33120586,0.0,1.0
2002-08-26,19.8,19.96,18.91,19.0,91000,3.20982944272596,3.23576745842476,3.06554923040141,3.08013936423198,561338.236859655,0.0,1.0
2002-08-27,18.9,20.0,18.9,19.91,166700,3.06392810442024,3.24225196234946,3.06392810442024,3.22766182851888,1028297.62730225,0.0,1.0
2002-08-28,17.97,18.95,17.97,18.95,311600,2.91316338817099,3.07203373432611,2.91316338817099,3.07203373432611,1922120.81984031,0.0,1.0
2002-08-29,18.15,18.7,17.87,18.7,269700,2.94234365583213,3.03150558479674,2.89695212835924,3.03150558479674,1663658.48880274,0.0,1.0
2002-08-30,18.36,18.6,18.13,18.13,67500,2.9763873014368,3.015294324985,2.93910140386978,2.93910140386978,416377.263604689,0.0,1.0
2002-09-03,17.38,18.16,17.33,18.16,252300,2.81751695528168,2.94396478181331,2.8094113253758,2.94396478181331,1556325.68307353,0.0,1.0
2002-09-04,17.54,17.62,17.07,17.39,173300,2.84345497098047,2.85642397882987,2.76726204986526,2.81913808126285,1069010.07085471,0.0,1.0
2002-09-05,17.36,17.78,17.31,17.49,128600,2.81427470331933,2.88236199452867,2.80616907341346,2.8353493410746,793275.7940676,0.0,1.0
2002-09-06,18.07,18.07,17.46,17.46,146700,2.92937464798274,2.92937464798274,2.83048596313108,2.83048596313108,904926.586234189,0.0,1.0
2002-09-09,18.27,18.4,17.83,18.05,166300,2.96179716760623,2.9828718053615,2.89046762443454,2.92613239602039,1025830.20648089,0.0,1.0
2002-09-10,18.92,18.96,18.25,18.25,185400,3.06717035638259,3.07365486030729,2.95855491564388,2.95855491564388,1143649.55070088,0.0,1.0
2002-09-11,19.0,19.45,18.82,19.32,272700,3.08013936423198,3.15309003338485,3.05095909657084,3.13201539562958,1682164.14496295,0.0,1.0
2002-09-12,18.37,18.94,18.32,18.9,142500,2.97800842741798,3.07041260834494,2.9699027975121,3.06392810442024,879018.667609898,0.0,1.0
2002-09-13,18.46,18.8,18.31,18.4,159800,2.99259856124855,3.04771684460849,2.96828167153093,2.9828718053615,985734.618133767,0.0,1.0
2002-09-16,18.52,18.61,18.4,18.44,167400,3.0023253171356,3.01691545096617,2.9828718053615,2.9893563092862,1032615.61373963,0.0,1.0
2002-09-17,18.0,18.94,17.57,18.92,399500,2.91802676611451,3.07041260834494,2.848318348924,3.06717035638259,2464336.54533442,0.0,1.0
2002-09-18,18.03,18.31,17.7,17.97,132100,2.92289014405804,2.96828167153093,2.86939298667927,2.91316338817099,814865.726254509,0.0,1.0
2002-09-19,17.88,18.35,17.7,17.95,189300,2.89857325434041,2.97476617545563,2.86939298667927,2.90992113620864,1167706.90370915,0.0,1.0
2002-09-20,17.5,18.12,17.45,18.03,476000,2.83697046705578,2.93748027788861,2.8288648371499,2.92289014405804,2936230.77741973,0.0,1.0
2002-09-23,17.43,17.82,17.26,17.35,372500,2.82562258518755,2.88884649845337,2.79806344350758,2.81265357733815,2297785.63989254,0.0,1.0
2002-09-24,17.01,17.36,16.8,17.33,522200,2.75753529397821,2.81427470331933,2.72349164837354,2.8094113253758,3221217.88228695,0.0,1.0
2002-09-25,18.25,18.25,17.0,17.16,533800,2.95855491564388,2.95855491564388,2.75591416799704,2.78185218369583,3292773.08610641,0.0,1.0
2002-09-26,17.87,18.55,17.78,18.2,758300,2.89695212835924,3.00718869507912,2.88236199452867,2.95044928573801,4677613.02209534,0.0,1.0
2002-09-27,16.82,17.82,16.82,17.82,577100,2.72673390033589,2.88884649845337,2.72673390033589,2.88884649845337,3559871.39001876,0.0,1.0
2002-09-30,16.76,17.17,16.31,16.76,331000,2.71700714444885,2.78347330967701,2.64405647529598,2.71700714444885,2041790.72967632,0.0,1.0
2002-10-01,17.07,17.1,16.89,17.05,263600,2.76726204986526,2.77212542780879,2.73808178220412,2.76401979790291,1626030.32127698,0.0,1.0
2002-10-02,17.62,18.03,17.07,17.12,612600,2.85642397882987,2.92289014405804,2.76726204986526,2.77536767977114,3778854.98791456,0.0,1.0
2002-10-03,17.68,18.07,17.64,17.66,297800,2.86615073471692,2.92937464798274,2.85966623079222,2.86290848275457,1836994.80150335,0.0,1.0
2002-10-04,17.58,17.97,17.24,17.8,160100,2.84993947490517,2.91316338817099,2.79482119154523,2.88560424649102,987585.183749789,0.0,1.0
2002-10-07,17.09,17.85,17.08,17.48,156100,2.77050430182761,2.89370987639689,2.76888317584644,2.83372821509343,962910.975536177,0.0,1.0
2002-10-08,16.97,17.2,16.5,17.0,188300,2.75105079005351,2.78833668762053,2.6748578689383,2.75591416799704,1161538.35165575,0.0,1.0
2002-10-09,16.7,17.16,16.69,17.0,226100,2.7072803885618,2.78185218369583,2.70565926258062,2.75591416799704,1394709.61927437,0.0,1.0
2002-10-10,17.03,17.03,16.49,16.53,245800,2.76077754594056,2.76077754594056,2.67323674295713,2.67972124688183,1516230.09472641,0.0,1.0
2002-10-11,17.78,18.33,17.74,18.0,261200,2.88236199452867,2.97152392349328,2.87587749060397,2.91802676611451,1611225.79634881,0.0,1.0
2002-10-14,18.3,18.39,17.54,17.75,214900,2.96666054554975,2.98125067938033,2.84345497098047,2.87749861658514,1325621.83627626,0.0,1.0
2002-10-15,18.94,19.02,18.76,18.9,380800,3.07041260834494,3.08338161619433,3.04123234068379,3.06392810442024,2348984.62193578,0.0,1.0
2002-10-16,18.8,19.17,18.54,18.84,268700,3.04771684460849,3.10769850591196,3.00556756909795,3.05420134853319,1657489.93674933,0.0,1.0
2002-10-17,19.3,19.3,19.04,19.05,287300,3.12877314366723,3.12877314366723,3.08662386815668,3.08824499413786,1772225.00494262,0.0,1.0
2002-10-18,19.18,19.5,18.81,19.3,253500,3.10931963189313,3.16119566329072,3.04933797058966,3.12877314366723,1563727.94553761,0.0,1.0
2002-10-21,19.14,19.35,18.58,18.7,266100,3.10283512796843,3.1368787735731,3.01205207302265,3.03150558479674,1641451.70141049,0.0,1.0
2002-10-22,18.19,19.14,17.95,19.14,560900,2.94882815975683,3.10283512796843,2.90992113620864,3.10283512796843,3459940.84675363,0.0,1.0
2002-10-23,18.92,18.92,17.91,18.14,631100,3.06717035638259,3.06717035638259,2.90343663228394,2.94072252985096,3892973.2009025,0.0,1.0
2002-10-24,18.45,18.92,18.21,18.92,348900,2.99097743526737,3.06717035638259,2.95207041171918,3.06717035638259,2152207.81143224,0.0,1.0
2002-10-25,17.63,18.4,17.35,18.4,393900,2.85804510481105,2.9828718053615,2.81265357733815,2.9828718053615,2429792.65383536,0.0,1.0
2002-10-28,18.17,18.41,17.66,17.66,343900,2.94558590779448,2.98449293134268,2.86290848275457,2.86290848275457,2121365.05116522,0.0,1.0
2002-10-29,18.25,18.38,17.75,18.22,458800,2.95855491564388,2.97962955339915,2.87749861658514,2.95369153770036,2830131.6821012,0.0,1.0
2002-10-30,18.52,18.53,17.95,17.95,915100,3.0023253171356,3.00394644311677,2.90992113620864,2.90992113620864,5644841.9840689,0.0,1.0
2002-10-31,18.5,18.78,18.43,18.65,367500,2.99908306517325,3.04447459264614,2.98773518330503,3.02339995489087,2266942.87962553,0.0,1.0
2002-11-01,19.09,19.09,18.42,18.45,261700,3.09472949806256,3.09472949806256,2.98611405732385,2.99097743526737,1614310.07237551,0.0,1.0
2002-11-04,19.01,19.09,18.6,19.09,263800,3.08176049021316,3.09472949806256,3.015294324985,3.09472949806256,1627264.03168766,0.0,1.0
2002-11-05,18.76,18.84,18.44,18.76,320600,3.04123234068379,3.05420134853319,2.9893563092862,3.04123234068379,1977637.78832094,0.0,1.0
2002-11-06,19.37,19.43,18.43,18.76,392900,3.14012102553545,3.1498477814225,2.98773518330503,3.04123234068379,2423624.10178196,0.0,1.0
2002-11-07,18.8,19.29,18.65,19.28,185400,3.04771684460849,3.12715201768605,3.02339995489087,3.12553089170488,1143649.55070088,0.0,1.0
2002-11-08,18.56,18.85,18.47,18.8,137800,3.0088098210603,3.05582247451436,2.99421968722972,3.04771684460849,850026.472958905,0.0,1.0
2002-11-11,17.97,18.7,17.89,18.6,141300,2.91316338817099,3.03150558479674,2.90019438032159,3.015294324985,871616.405145815,0.0,1.0
2002-11-12,17.87,18.3,17.6,18.07,227500,2.89695212835924,2.96666054554975,2.85318172686752,2.92937464798274,1403345.59214914,0.0,1.0
2002-11-13,17.33,18.1,17.15,17.77,169900,2.8094113253758,2.93423802592626,2.78023105771466,2.88074086854749,1048036.99387314,0.0,1.0
2002-11-14,17.85,17.9,17.41,17.41,230400,2.89370987639689,2.90181550630276,2.8223803332252,2.8223803332252,1421234.39310401,0.0,1.0
2002-11-15,18.0,18.02,17.65,17.85,168100,2.91802676611451,2.92126901807686,2.8612873567734,2.89370987639689,1036933.60017701,0.0,1.0
2002-11-18,18.63,18.63,17.81,18.03,320600,3.02015770292852,3.02015770292852,2.88722537247219,2.92289014405804,1977637.78832094,0.0,1.0
2002-11-19,18.53,18.75,18.47,18.6,278200,3.00394644311677,3.03961121470262,2.99421968722972,3.015294324985,1716091.18125666,0.0,1.0
2002-11-20,18.94,19.0,18.49,18.55,325100,3.07041260834494,3.08013936423198,2.99746193919207,3.00718869507912,2005396.27256125,0.0,1.0
2002-11-21,18.78,19.05,18.74,18.8,176500,3.04447459264614,3.08824499413786,3.03799008872144,3.04771684460849,1088749.43742559,0.0,1.0
2002-11-22,18.7,18.95,18.57,18.8,198200,3.03150558479674,3.07203373432611,3.01043094704147,3.04771684460849,1222607.01698444,0.0,1.0
2002-11-25,18.99,19.05,18.71,18.75,202700,3.07851823825081,3.08824499413786,3.03312671077792,3.03961121470262,1250365.50122475,0.0,1.0
2002-11-26,18.75,18.96,18.68,18.94,258500,3.03961121470262,3.07365486030729,3.02826333283439,3.07041260834494,1594570.70580462,0.0,1.0
2002-11-27,19.07,19.27,18.76,18.77,217200,3.09148724610021,3.1239097657237,3.04123234068379,3.04285346666497,1339809.50599909,0.0,1.0
2002-11-29,19.27,19.45,18.95,19.1,130700,3.1239097657237,3.15309003338485,3.07203373432611,3.09635062404373,806229.753379746,0.0,1.0
2002-12-02,20.05,20.05,19.32,19.37,323300,3.25035759225533,3.25035759225533,3.13201539562958,3.14012102553545,1994292.87886513,0.0,1.0
2002-12-03,20.16,20.54,20.0,20.01,268600,3.26818997804825,3.32979276533289,3.24225196234946,3.24387308833063,1656873.08154399,0.0,1.0
2002-12-04,19.98,20.21,19.89,20.1,493900,3.23900971038711,3.27629560795413,3.22441957655654,3.2584632221612,3046647.85917564,0.0,1.0
2002-12-05,19.9,20.21,19.8,19.95,296100,3.22604070253771,3.27629560795413,3.20982944272596,3.23414633244358,1826508.26301257,0.0,1.0
2002-12-06,19.89,20.15,19.76,19.8,225900,3.22441957655654,3.26656885206708,3.20334493880126,3.20982944272596,1393475.90886369,0.0,1.0
2002-12-09,19.67,20.17,19.64,19.89,189000,3.18875480497069,3.26981110402943,3.18389142702717,3.22441957655654,1165856.33809313,0.0,1.0
2002-12-10,19.72,19.96,19.63,19.77,165400,3.19686043487657,3.23576745842476,3.18227030104599,3.20496606478244,1020278.50963282,0.0,1.0
2002-12-11,19.74,19.82,19.45,19.75,269800,3.20010268683891,3.21307169468831,3.15309003338485,3.20172381282009,1664275.34400808,0.0,1.0
2002-12-12,19.9,20.0,19.75,19.84,275300,3.22604070253771,3.24225196234946,3.20172381282009,3.21631394665066,1698202.38030179,0.0,1.0
2002-12-13,19.62,19.99,19.62,19.91,198700,3.18064917506482,3.24063083636828,3.18064917506482,3.22766182851888,1225691.29301114,0.0,1.0
2002-12-16,20.75,20.83,19.72,19.72,304800,3.36383641093756,3.37680541878696,3.19686043487657,3.19686043487657,1880174.66587717,0.0,1.0
2002-12-17,20.57,20.97,20.54,20.65,361900,3.33465614327642,3.39950118252341,3.32979276533289,3.34762515112581,2232398.98812647,0.0,1.0
2002-12-18,19.6,20.55,19.59,20.55,164800,3.17740692310247,3.33141389131407,3.17578579712129,3.33141389131407,1016577.37840078,0.0,1.0
2002-12-19,19.5,20.04,19.5,19.6,318100,3.16119566329072,3.24873646627416,3.16119566329072,3.17740692310247,1962216.40818743,0.0,1.0
2002-12-20,20.02,20.03,19.3,19.5,307400,3.24549421431181,3.24711534029298,3.12877314366723,3.16119566329072,1896212.90121602,0.0,1.0
2002-12-23,19.92,20.12,19.65,19.95,220100,3.22928295450006,3.26170547412355,3.18551255300834,3.23414633244358,1357698.30695396,0.0,1.0
2002-12-24,19.57,19.95,19.57,19.92,71700,3.17254354515894,3.23414633244358,3.17254354515894,3.22928295450006,442285.182228981,0.0,1.0
2002-12-26,19.73,19.73,19.47,19.57,240800,3.19848156085774,3.19848156085774,3.1563322853472,3.17254354515894,1485387.33445939,0.0,1.0
2002-12-27,20.59,20.75,19.8,19.8,524300,3.33789839523877,3.36383641093756,3.20982944272596,3.20982944272596,3234171.84159908,0.0,1.0
2002-12-30,20.0,20.82,19.98,20.75,428700,3.24225196234946,3.37518429280579,3.23900971038711,3.36383641093756,2644458.26529378,0.0,1.0
2002-12-31,20.43,20.57,20.05,20.1,300800,3.31196037953997,3.33465614327642,3.25035759225533,3.2584632221612,1855500.45766356,0.0,1.0
2003-01-02,20.7,20.75,20.2,20.53,626300,3.35573078103169,3.36383641093756,3.27467448197295,3.32817163935172,3863364.15104617,0.0,1.0
2003-01-03,20.58,20.82,20.5,20.77,159700,3.33627726925759,3.37518429280579,3.32330826140819,3.36707866289991,985117.762928427,0.0,1.0
2003-01-06,20.5,20.98,20.45,20.73,359500,3.32330826140819,3.40112230850458,3.31520263150232,3.36059415897521,2217594.46319831,0.0,1.0
2003-01-07,19.76,20.66,19.65,20.6,412400,3.20334493880126,3.34924627710699,3.18551255300834,3.33951952121994,2543910.86682332,0.0,1.0
2003-01-08,19.37,19.85,19.28,19.8,196300,3.14012102553545,3.21793507263184,3.12553089170488,3.20982944272596,1210886.76808297,0.0,1.0
2003-01-09,20.02,20.09,19.51,19.51,274800,3.24549421431181,3.25684209618003,3.1628167892719,3.1628167892719,1695118.10427509,0.0,1.0
2003-01-10,19.35,20.19,19.31,20.12,500400,3.1368787735731,3.27305335599178,3.1303942696484,3.26170547412355,3086743.44752276,0.0,1.0
2003-01-13,19.04,19.85,18.89,19.6,404400,3.08662386815668,3.21793507263184,3.06230697843906,3.17740692310247,2494562.45039609,0.0,1.0
2003-01-14,19.11,19.16,18.94,18.94,180700,3.09797175002491,3.10607737993078,3.07041260834494,3.07041260834494,1114657.35604988,0.0,1.0
2003-01-15,20.0,20.0,19.03,19.13,469300,3.24225196234946,3.24225196234946,3.08500274217551,3.10121400198726,2894901.47866193,0.0,1.0
2003-01-16,20.0,20.06,19.85,20.0,321500,3.24225196234946,3.25197871823651,3.21793507263184,3.24225196234946,1983189.485169,0.0,1.0
2003-01-17,19.9,20.0,19.7,19.9,199500,3.22604070253771,3.24225196234946,3.19361818291422,3.22604070253771,1230626.13465386,0.0,1.0
2003-01-21,19.39,19.95,19.38,19.9,277100,3.1433632774978,3.23414633244358,3.14174215151662,3.22604070253771,1709305.77399791,0.0,1.0
2003-01-22,19.75,19.81,19.1,19.39,287700,3.20172381282009,3.21145056870714,3.09635062404373,3.1433632774978,1774692.42576398,0.0,1.0
2003-01-23,19.74,19.86,19.6,19.82,162400,3.20010268683891,3.21955619861301,3.17740692310247,3.21307169468831,1001772.85347262,0.0,1.0
2003-01-24,19.47,19.75,19.1,19.75,175000,3.1563322853472,3.20172381282009,3.09635062404373,3.20172381282009,1079496.60934549,0.0,1.0
2003-01-27,18.81,19.57,18.37,19.57,255300,3.04933797058966,3.17254354515894,2.97800842741798,3.17254354515894,1574831.33923374,0.0,1.0
2003-01-28,19.07,19.9,19.0,19.31,284200,3.09148724610021,3.22604070253771,3.08013936423198,3.1303942696484,1753102.49357707,0.0,1.0
2003-01-29,19.07,19.9,19.0,19.31,492300,3.09148724610021,3.22604070253771,3.08013936423198,3.1303942696484,3036778.1758902,0.0,1.0
2003-01-30,19.55,20.58,19.52,20.0,392800,3.16930129319659,3.33627726925759,3.16443791525307,3.24225196234946,2423007.24657662,0.0,1.0
2003-01-31,19.41,19.74,19.3,19.52,255300,3.14660552946015,3.20010268683891,3.12877314366723,3.16443791525307,1574831.33923373,0.0,1.0
2003-02-03,19.23,19.55,19.23,19.45,237900,3.117425261799,3.16930129319659,3.117425261799,3.15309003338485,1467498.53350453,0.0,1.0
2003-02-04,19.39,19.6,19.0,19.18,381200,3.1433632774978,3.17740692310247,3.08013936423198,3.10931963189313,2351452.04275715,0.0,1.0
2003-02-05,19.92,19.96,19.49,19.49,271900,3.22928295450006,3.23576745842476,3.15957453730955,3.15957453730955,1677229.30332022,0.0,1.0
2003-02-06,19.64,20.1,19.63,19.77,269800,3.18389142702717,3.2584632221612,3.18227030104599,3.20496606478244,1664275.34400807,0.0,1.0
2003-02-07,19.56,19.8,19.35,19.64,171800,3.17092241917777,3.20982944272596,3.1368787735731,3.18389142702717,1059757.2427746,0.0,1.0
2003-02-10,19.71,19.8,19.3,19.46,194500,3.19523930889539,3.20982944272596,3.12877314366723,3.15471115936602,1199783.37438684,0.0,1.0
2003-02-11,19.6,20.75,19.54,20.75,450700,3.17740692310247,3.36383641093756,3.16768016721542,3.36383641093756,2780166.41046864,0.0,1.0
2003-02-12,19.0,19.56,18.96,19.55,534200,3.08013936423198,3.17092241917777,3.07365486030729,3.16930129319659,3295240.50692778,0.0,1.0
2003-02-13,18.77,19.12,18.55,19.0,533400,3.04285346666497,3.09959287600608,3.00718869507912,3.08013936423198,3290305.66528505,0.0,1.0
2003-02-14,18.99,19.02,18.69,18.8,157500,3.07851823825081,3.08338161619433,3.02988445881557,3.04771684460849,971546.948410941,0.0,1.0
2003-02-18,19.59,19.83,18.98,19.04,257800,3.17578579712129,3.21469282066949,3.07689711226964,3.08662386815668,1590252.71936724,0.0,1.0
2003-02-19,19.42,19.67,19.3,19.54,135500,3.14822665544132,3.18875480497069,3.12877314366723,3.16768016721542,835838.80323608,0.0,1.0
2003-02-20,19.39,19.54,19.15,19.47,138400,3.1433632774978,3.16768016721542,3.10445625394961,3.1563322853472,853727.604190947,0.0,1.0
2003-02-21,20.17,20.3,19.22,19.24,455100,3.26981110402943,3.2908857417847,3.11580413581783,3.11904638778018,2807308.03950361,0.0,1.0
2003-02-24,20.65,20.7,20.08,20.25,534300,3.34762515112581,3.35573078103169,3.25522097019886,3.28278011187883,3295857.36213312,0.0,1.0
2003-02-25,20.32,20.8,20.18,20.6,322100,3.29412799374705,3.37194204084344,3.2714322300106,3.33951952121994,1986890.61640104,0.0,1.0
2003-02-26,20.72,20.95,20.32,20.33,362500,3.35897303299404,3.39625893056106,3.29412799374705,3.29574911972822,2236100.11935851,0.0,1.0
2003-02-27,20.17,20.83,19.93,20.72,285800,3.26981110402943,3.37680541878696,3.23090408048123,3.35897303299404,1762972.17686252,0.0,1.0
2003-02-28,19.95,20.48,19.95,20.2,108000,3.23414633244358,3.32006600944584,3.23414633244358,3.27467448197295,666203.621767503,0.0,1.0
2003-03-03,19.93,20.3,19.8,20.3,199600,3.23090408048123,3.2908857417847,3.20982944272596,3.2908857417847,1231242.9898592,0.0,1.0
2003-03-04,19.96,20.2,19.75,19.96,207900,3.23576745842476,3.27467448197295,3.20172381282009,3.23576745842476,1282441.97190244,0.0,1.0
2003-03-05,19.7,20.05,19.43,19.93,350600,3.19361818291422,3.25035759225533,3.1498477814225,3.23090408048123,2162694.34992302,0.0,1.0
2003-03-06,19.76,19.89,19.5,19.62,215300,3.20334493880126,3.22441957655654,3.16119566329072,3.18064917506482,1328089.25709762,0.0,1.0
2003-03-07,19.62,19.86,19.49,19.71,118500,3.18064917506482,3.21955619861301,3.15957453730955,3.19523930889539,730973.418328231,0.0,1.0
2003-03-10,19.28,19.76,19.27,19.57,135500,3.12553089170488,3.20334493880126,3.1239097657237,3.17254354515894,835838.803236078,0.0,1.0
2003-03-11,18.55,19.35,18.53,19.23,216800,3.00718869507912,3.1368787735731,3.00394644311677,3.117425261799,1337342.08517773,0.0,1.0
2003-03-12,18.17,18.31,17.94,18.05,428400,2.94558590779448,2.96828167153093,2.90830001022746,2.92613239602039,2642607.69967776,0.0,1.0
2003-03-13,18.4,18.62,18.23,18.27,520900,2.9828718053615,3.01853657694735,2.95531266368153,2.96179716760623,3213198.76461752,0.0,1.0
2003-03-14,19.01,19.09,18.33,18.44,363300,3.08176049021316,3.09472949806256,2.97152392349328,2.9893563092862,2241034.96100124,0.0,1.0
2003-03-17,18.98,19.45,18.5,18.97,395000,3.07689711226964,3.15309003338485,2.99908306517325,3.07527598628846,2436578.0610941,0.0,1.0
2003-03-18,19.95,19.95,18.64,18.98,372400,3.23414633244358,3.23414633244358,3.02177882890969,3.07689711226964,2297168.7846872,0.0,1.0
2003-03-19,19.73,19.97,19.57,19.9,228100,3.19848156085774,3.23738858440593,3.17254354515894,3.22604070253771,1407046.72338118,0.0,1.0
2003-03-20,20.03,20.16,19.59,19.65,508500,3.24711534029298,3.26818997804825,3.17578579712129,3.18551255300834,3136708.71915533,0.0,1.0
2003-03-21,19.35,20.35,19.3,20.35,241200,3.1368787735731,3.29899137169057,3.12877314366723,3.29899137169057,1487854.75528076,0.0,1.0
2003-03-24,18.9,19.35,18.65,19.3,327900,3.06392810442024,3.1368787735731,3.02339995489087,3.12877314366723,2022668.21831078,0.0,1.0
2003-03-25,19.39,19.5,18.73,18.9,225800,3.1433632774978,3.16119566329072,3.03636896274027,3.06392810442024,1392859.05365835,0.0,1.0
2003-03-26,19.14,19.62,19.14,19.39,196500,3.10283512796843,3.18064917506482,3.10283512796843,3.1433632774978,1212120.47849365,0.0,1.0
2003-03-27,19.5,19.75,19.23,19.24,131200,3.16119566329072,3.20172381282009,3.117425261799,3.11904638778018,809314.029406448,0.0,1.0
2003-03-28,19.65,19.74,19.45,19.45,249700,3.18551255300834,3.20010268683891,3.15309003338485,3.15309003338485,1540287.44773468,0.0,1.0
2003-03-31,19.2,19.51,19.1,19.5,200400,3.11256188385548,3.1628167892719,3.09635062404373,3.16119566329072,1236177.83150192,0.0,1.0
2003-04-01,19.41,19.55,19.1,19.3,236100,3.14660552946015,3.16930129319659,3.09635062404373,3.12877314366723,1456395.1398084,0.0,1.0
2003-04-02,19.64,19.71,19.39,19.56,271800,3.18389142702717,3.19523930889539,3.1433632774978,3.17092241917777,1676612.44811488,0.0,1.0
2003-04-03,19.05,19.64,19.05,19.64,210600,3.08824499413786,3.18389142702717,3.08824499413786,3.18389142702717,1299097.06244663,0.0,1.0
2003-04-04,19.0,19.28,18.88,19.1,292200,3.08013936423198,3.12553089170488,3.06068585245789,3.09635062404373,1802450.9100043,0.0,1.0
2003-04-07,18.72,19.3,18.65,19.12,220600,3.03474783675909,3.12877314366723,3.02339995489087,3.09959287600608,1360782.58298066,0.0,1.0
2003-04-08,18.74,18.9,18.63,18.8,250500,3.03799008872144,3.06392810442024,3.02015770292852,3.04771684460849,1545222.2893774,0.0,1.0
2003-04-09,19.14,19.24,18.73,18.8,308300,3.10283512796843,3.11904638778018,3.03636896274027,3.04771684460849,1901764.59806408,0.0,1.0
2003-04-10,19.4,19.44,19.1,19.15,716200,3.14498440347897,3.15146890740367,3.09635062404373,3.10445625394961,4417916.98064709,0.0,1.0
2003-04-11,18.98,19.55,18.9,19.55,328400,3.07689711226964,3.16930129319659,3.06392810442024,3.16930129319659,2025752.49433748,0.0,1.0
2003-04-14,18.95,19.0,18.84,18.99,268200,3.07203373432611,3.08013936423198,3.05420134853319,3.07851823825081,1654405.66072263,0.0,1.0
2003-04-15,18.99,19.02,18.75,18.95,552100,3.07851823825081,3.08338161619433,3.03961121470262,3.07203373432611,3405657.58868368,0.0,1.0
2003-04-16,18.52,19.14,18.51,19.09,293500,3.0023253171356,3.10283512796843,3.00070419115442,3.09472949806256,1810470.02767372,0.0,1.0
2003-04-17,18.92,18.95,18.29,18.5,740000,3.06717035638259,3.07203373432611,2.96503941956858,2.99908306517325,4564728.51951807,0.0,1.0
2003-04-21,19.0,19.06,18.82,18.95,210100,3.08013936423198,3.08986612011903,3.05095909657084,3.07203373432611,1296012.78641993,0.0,1.0
2003-04-22,18.94,19.33,18.74,18.9,164600,3.07041260834494,3.13363652161075,3.03799008872144,3.06392810442024,1015343.6679901,0.0,1.0
2003-04-23,19.0,19.35,18.81,18.94,192100,3.08013936423198,3.1368787735731,3.04933797058966,3.07041260834494,1184978.84945868,0.0,1.0
2003-04-24,18.65,18.95,18.65,18.95,215100,3.02339995489087,3.07203373432611,3.02339995489087,3.07203373432611,1326855.54668694,0.0,1.0
2003-04-25,18.45,18.72,18.4,18.7,165800,2.99097743526737,3.03474783675909,2.9828718053615,3.03150558479674,1022745.93045419,0.0,1.0
2003-04-28,18.86,18.89,18.34,18.4,296400,3.05744360049554,3.06230697843906,2.97314504947445,2.9828718053615,1828358.82862859,0.0,1.0
2003-04-29,18.75,19.13,18.64,19.0,417200,3.03961121470262,3.10121400198726,3.02177882890969,3.08013936423198,2573519.91667964,0.0,1.0
2003-04-30,18.82,18.91,18.58,18.65,397200,3.05095909657084,3.06554923040141,3.01205207302265,3.02339995489087,2450148.87561159,0.0,1.0
2003-05-01,19.4,19.4,18.82,18.82,400700,3.14498440347897,3.14498440347897,3.05095909657084,3.05095909657084,2471738.8077985,0.0,1.0
2003-05-02,19.5,19.77,19.36,19.38,427900,3.16119566329072,3.20496606478244,3.13849989955427,3.14174215151662,2639523.42365106,0.0,1.0
2003-05-05,19.98,20.03,19.52,19.55,296500,3.23900971038711,3.24711534029298,3.16443791525307,3.16930129319659,1828975.68383393,0.0,1.0
2003-05-06,20.15,20.23,19.83,20.03,221500,3.26656885206708,3.27953785991648,3.21469282066949,3.24711534029298,1366334.27982872,0.0,1.0
2003-05-07,20.05,20.16,19.79,20.14,469400,3.25035759225533,3.26818997804825,3.20820831674479,3.2649477260859,2895518.33386728,0.0,1.0
2003-05-08,20.66,20.7,19.9,20.05,271800,3.34924627710699,3.35573078103169,3.22604070253771,3.25035759225533,1676612.44811488,0.0,1.0
2003-05-09,20.92,20.92,20.35,20.66,264500,3.39139555261753,3.39139555261753,3.29899137169057,3.34924627710699,1631582.01812504,0.0,1.0
2003-05-12,20.96,21.25,20.88,20.88,214700,3.39788005654223,3.4448927099963,3.38491104869283,3.38491104869283,1324388.12586558,0.0,1.0
2003-05-13,21.21,21.29,20.6,20.96,219900,3.4384082060716,3.451377213921,3.33951952121994,3.39788005654223,1356464.59654328,0.0,1.0
2003-05-14,21.25,21.34,20.95,21.2,277500,3.4448927099963,3.45948284382687,3.39625893056106,3.43678708009042,1711773.19481928,0.0,1.0
2003-05-15,21.14,21.31,21.05,21.3,345600,3.42706032420338,3.45461946588335,3.4124701903728,3.45299833990217,2131851.58965601,0.0,1.0
2003-05-16,20.8,21.14,20.64,21.14,300800,3.37194204084344,3.42706032420338,3.34600402514464,3.42706032420338,1855500.45766356,0.0,1.0
2003-05-19,20.29,20.75,20.17,20.55,447700,3.28926461580352,3.36383641093756,3.26981110402943,3.33141389131407,2761660.75430844,0.0,1.0
2003-05-20,20.52,20.6,20.16,20.2,340800,3.32655051337054,3.33951952121994,3.26818997804825,3.27467448197295,2102242.53979968,0.0,1.0
2003-05-21,21.22,21.22,20.29,20.48,281500,3.44002933205277,3.44002933205277,3.28926461580352,3.32006600944584,1736447.40303289,0.0,1.0
2003-05-22,21.23,21.28,20.99,21.07,299000,3.44165045803395,3.44975608793982,3.40274343448576,3.41571244233515,1844397.06396744,0.0,1.0
2003-05-23,21.73,21.8,21.13,21.13,608800,3.52270675709269,3.53405463896091,3.4254391982222,3.4254391982222,3755414.49011162,0.0,1.0
2003-05-27,22.48,22.52,21.71,21.73,399600,3.64429120568079,3.65077570960549,3.51946450513034,3.52270675709269,2464953.40053976,0.0,1.0
2003-05-28,22.0,22.43,21.96,22.43,387100,3.5664771585844,3.63618557577492,3.5599926546597,3.63618557577492,2387846.49987223,0.0,1.0
2003-05-29,21.39,21.94,21.14,21.87,270600,3.46758847373275,3.55675040269736,3.42706032420338,3.54540252082913,1669210.18565079,0.0,1.0
2003-05-30,22.33,22.33,21.15,21.24,729000,3.61997431596317,3.61997431596317,3.42868145018455,3.44327158401512,4496874.44693064,0.0,1.0
2003-06-02,22.3,22.5,22.2,22.25,268100,3.61511093801965,3.64753345764314,3.5988996782079,3.60700530811377,1653788.80551729,0.0,1.0
2003-06-03,22.0,22.25,21.85,22.15,346400,3.5664771585844,3.60700530811377,3.54216026886678,3.59079404830202,2136786.43129873,0.0,1.0
2003-06-04,22.15,22.24,21.82,22.08,467900,3.59079404830202,3.6053841821326,3.53729689092326,3.5794461664338,2886265.50578717,0.0,1.0
2003-06-05,22.14,22.23,21.86,22.07,143900,3.58917292232085,3.60376305615142,3.54378139484796,3.57782504045263,887654.640484663,0.0,1.0
2003-06-06,22.15,22.6,22.0,22.19,211600,3.59079404830202,3.66374471745489,3.5664771585844,3.59727855222672,1305265.61450003,0.0,1.0
2003-06-09,22.13,22.19,21.75,22.15,154700,3.58755179633967,3.59727855222672,3.52594900905504,3.59079404830202,954275.002661414,0.0,1.0
2003-06-10,21.99,22.29,21.92,22.0,369200,3.56485603260323,3.61348981203847,3.55350815073501,3.5664771585844,2277429.41811631,0.0,1.0
2003-06-11,22.6,22.6,21.76,22.0,352100,3.66374471745489,3.66374471745489,3.52757013503621,3.5664771585844,2171947.17800312,0.0,1.0
2003-06-12,21.95,22.75,21.68,22.58,284200,3.55837152867853,3.68806160717251,3.51460112718681,3.66050246549254,1753102.49357708,0.0,1.0
2003-06-13,21.06,21.95,20.7,21.94,365800,3.41409131635398,3.55837152867853,3.35573078103169,3.55675040269736,2256456.34113474,0.0,1.0
2003-06-16,21.1,21.24,20.89,21.06,592000,3.42057582027868,3.44327158401512,3.38653217467401,3.41409131635398,3651782.81561445,0.0,1.0
2003-06-17,21.21,21.46,21.01,21.18,397600,3.4384082060716,3.47893635560097,3.40598568644811,3.43354482812808,2452616.29643295,0.0,1.0
2003-06-18,21.01,21.49,20.88,21.2,364300,3.40598568644811,3.48379973354449,3.38491104869283,3.43678708009042,2247203.51305464,0.0,1.0
2003-06-19,21.15,21.52,20.82,20.85,354300,3.42868145018455,3.48866311148802,3.37518429280579,3.38004767074931,2185517.99252061,0.0,1.0
2003-06-20,20.96,21.35,20.82,21.15,293300,3.39788005654223,3.46110396980805,3.37518429280579,3.42868145018455,1809236.31726304,0.0,1.0
2003-06-23,20.65,21.0,20.58,20.95,327900,3.34762515112581,3.40436456046693,3.33627726925759,3.39625893056106,2022668.21831078,0.0,1.0
2003-06-24,20.89,21.14,20.44,20.65,286500,3.38653217467401,3.42706032420338,3.31358150552115,3.34762515112581,1767290.1632999,0.0,1.0
2003-06-25,21.1,21.43,20.94,20.94,389200,3.42057582027868,3.47407297765744,3.39463780457988,3.39463780457988,2400800.45918437,0.0,1.0
2003-06-26,20.92,21.3,20.71,21.18,445700,3.39139555261753,3.45299833990217,3.35735190701286,3.43354482812808,2749323.65020163,0.0,1.0
2003-06-27,21.23,21.6,20.83,20.85,305900,3.44165045803395,3.50163211933741,3.37680541878696,3.38004767074931,1886960.07313592,0.0,1.0
2003-06-30,21.05,21.48,21.0,21.3,499200,3.4124701903728,3.48217860756332,3.40436456046693,3.45299833990217,3079341.18505868,0.0,1.0
2003-07-01,20.88,21.09,20.85,21.0,396400,3.38491104869283,3.4189546942975,3.38004767074931,3.40436456046693,2445214.03396887,0.0,1.0
2003-07-02,21.15,21.15,20.9,20.98,262700,3.42868145018455,3.42868145018455,3.38815330065518,3.40112230850458,1620478.62442892,0.0,1.0
2003-07-03,21.07,21.2,20.79,20.9,161200,3.41571244233515,3.43678708009042,3.37032091486226,3.38815330065518,994370.591008532,0.0,1.0
2003-07-07,20.65,21.18,20.65,21.1,310400,3.34762515112581,3.43354482812808,3.34762515112581,3.42057582027868,1914718.55737623,0.0,1.0
2003-07-08,21.1,21.1,20.51,20.65,354200,3.42057582027868,3.42057582027868,3.32492938738937,3.34762515112581,2184901.13731527,0.0,1.0
2003-07-09,21.02,21.38,20.98,20.98,233200,3.40760681242928,3.46596734775157,3.40112230850458,3.40112230850458,1438506.33885353,0.0,1.0
2003-07-10,20.6,21.14,20.4,20.97,228800,3.33951952121994,3.42706032420338,3.30709700159645,3.39950118252341,1411364.70981856,0.0,1.0
2003-07-11,20.74,20.89,20.49,20.5,197400,3.36221528495639,3.38653217467401,3.32168713542702,3.32330826140819,1217672.17534171,0.0,1.0
2003-07-14,20.41,21.09,20.2,20.9,467500,3.30871812757762,3.4189546942975,3.27467448197295,3.38815330065518,2883798.08496581,0.0,1.0
2003-07-15,20.51,20.68,20.34,20.5,261200,3.32492938738937,3.35248852906934,3.2973702457094,3.32330826140819,1611225.79634881,0.0,1.0
2003-07-16,20.51,20.8,20.43,20.66,315600,3.32492938738937,3.37194204084344,3.31196037953997,3.34924627710699,1946795.02805392,0.0,1.0
2003-07-17,20.6,20.89,20.5,20.5,375500,3.33951952121994,3.38653217467401,3.32330826140819,3.32330826140819,2316291.29605275,0.0,1.0
2003-07-18,21.83,21.99,20.72,20.72,448200,3.53891801690443,3.56485603260323,3.35897303299404,3.35897303299404,2764745.03033514,0.0,1.0
2003-07-21,21.1,21.85,20.83,21.8,300700,3.42057582027868,3.54216026886678,3.37680541878696,3.53405463896091,1854883.60245822,0.0,1.0
2003-07-22,21.25,21.34,21.02,21.08,365300,3.4448927099963,3.45948284382687,3.40760681242928,3.41733356831633,2253372.06510804,0.0,1.0
2003-07-23,20.88,21.4,20.67,21.1,483100,3.38491104869283,3.46920959971392,3.35086740308816,3.42057582027868,2980027.49699889,0.0,1.0
2003-07-24,21.36,21.9,21.31,21.5,646900,3.46272509578922,3.55026589877266,3.45461946588335,3.48542085952567,3990436.32334627,0.0,1.0
2003-07-25,21.69,22.07,21.51,21.51,542300,3.51622225316799,3.57782504045263,3.48704198550684,3.48704198550684,3345205.77856033,0.0,1.0
2003-07-28,22.11,22.16,21.82,21.85,336100,3.58430954437733,3.5924151742832,3.53729689092326,3.54216026886678,2073250.34514868,0.0,1.0
2003-07-29,21.74,22.19,21.74,22.11,295200,3.52432788307386,3.59727855222672,3.52432788307386,3.58430954437733,1820956.56616451,0.0,1.0
2003-07-30,22.22,22.58,21.71,21.74,498300,3.60214193017025,3.66050246549254,3.51946450513034,3.52432788307386,3073789.48821061,0.0,1.0
2003-07-31,22.46,22.97,22.37,22.37,888400,3.64104895371844,3.72372637875835,3.62645881988787,3.62645881988787,5480141.64424305,0.0,1.0
2003-08-01,22.52,22.81,22.3,22.43,552300,3.65077570960549,3.69778836305956,3.61511093801965,3.63618557577492,3406891.29909436,0.0,1.0
2003-08-04,22.26,22.89,22.2,22.72,433700,3.60862643409495,3.71075737090895,3.5988996782079,3.68319822922898,2675301.02556079,0.0,1.0
2003-08-05,22.2,22.54,22.14,22.3,236000,3.5988996782079,3.65401796156784,3.58917292232085,3.61511093801965,1455778.28460306,0.0,1.0
2003-08-06,22.17,22.28,22.0,22.0,480500,3.59403630026437,3.6118686860573,3.5664771585844,3.5664771585844,2963989.26166005,0.0,1.0
2003-08-07,22.68,22.73,22.01,22.2,641200,3.67671372530428,3.68481935521016,3.56809828456558,3.5988996782079,3955275.57664188,0.0,1.0
2003-08-08,22.79,22.95,22.57,22.88,251400,3.69454611109721,3.720484126796,3.65888133951136,3.70913624492778,1550773.98622546,0.0,1.0
2003-08-11,23.11,23.44,22.84,22.94,484600,3.7464221424948,3.79991929987356,3.70265174100308,3.71886300081483,2989280.32507899,0.0,1.0
2003-08-12,23.19,23.36,22.95,23.13,314400,3.7593911503442,3.78695029202417,3.720484126796,3.74966439445715,1939392.76558984,0.0,1.0
2003-08-13,23.23,23.6,23.18,23.34,198000,3.76587565426889,3.82585731557236,3.75777002436302,3.78370804006182,1221373.30657376,0.0,1.0
2003-08-14,23.1,23.61,22.99,23.3,296700,3.74480101651362,3.82747844155353,3.7269686307207,3.77722353613712,1830209.39424461,0.0,1.0
2003-08-15,23.56,23.58,23.05,23.07,150500,3.81937281164766,3.82261506361001,3.73669538660775,3.7399376385701,928367.084037121,0.0,1.0
2003-08-18,23.7,23.83,23.45,23.56,237500,3.84206857538411,3.86314321313938,3.80154042585474,3.81937281164766,1465031.11268316,0.0,1.0
2003-08-19,23.9,24.14,23.75,23.9,233700,3.8744910950076,3.9133981185558,3.85017420528998,3.8744910950076,1441590.61488023,0.0,1.0
2003-08-20,24.17,24.29,23.7,23.85,271100,3.91826149649932,3.93771500827342,3.84206857538411,3.86638546510173,1672294.4616775,0.0,1.0
2003-08-21,24.53,24.6,24.22,24.3,194500,3.97662203182161,3.98796991368983,3.92636712640519,3.93933613425459,1199783.37438684,0.0,1.0
2003-08-22,23.71,24.53,23.68,24.35,197100,3.84368970136528,3.97662203182161,3.83882632342176,3.94744176416046,1215821.60972569,0.0,1.0
2003-08-25,23.36,23.7,23.26,23.51,187500,3.78695029202417,3.84206857538411,3.77073903221242,3.81126718174179,1156603.51001302,0.0,1.0
2003-08-26,23.09,23.35,22.68,23.25,618300,3.74317989053245,3.78532916604299,3.67671372530428,3.76911790623124,3814015.73461895,0.0,1.0
2003-08-27,23.3,23.6,22.95,23.1,402200,3.77722353613712,3.82585731557236,3.720484126796,3.74480101651362,2480991.6358786,0.0,1.0
2003-08-28,23.8,24.12,23.26,23.4,350200,3.85827983519585,3.91015586659345,3.77073903221242,3.79343479594887,2160226.92910166,0.0,1.0
2003-08-29,23.67,23.77,23.38,23.4,363900,3.83720519744058,3.85341645725233,3.79019254398652,3.79343479594887,2244736.09223328,0.0,1.0
2003-09-02,23.42,23.67,23.04,23.67,501900,3.79667704791122,3.83720519744058,3.73507426062657,3.83720519744058,3095996.27560286,0.0,1.0
2003-09-03,23.71,23.79,23.4,23.5,477500,3.84368970136528,3.85665870921468,3.79343479594887,3.80964605576061,2945483.60549984,0.0,1.0
2003-09-04,23.25,23.75,23.2,23.61,369800,3.76911790623124,3.85017420528998,3.76101227632537,3.82747844155353,2281130.54934836,0.0,1.0
2003-09-05,23.15,23.28,23.09,23.18,197800,3.7529066464195,3.77398128417477,3.74317989053245,3.75777002436302,1220139.59616307,0.0,1.0
2003-09-08,23.45,23.64,23.205,23.25,296900,3.80154042585474,3.83234181949706,3.76182283931596,3.76911790623124,1831443.10465529,0.0,1.0
2003-09-09,22.77,23.25,22.53,23.25,321000,3.69130385913486,3.76911790623124,3.65239683558666,3.76911790623124,1980105.2091423,0.0,1.0
2003-09-10,22.76,22.9,22.28,22.83,426300,3.68968273315368,3.71237849689013,3.6118686860573,3.70103061502191,2629653.74036562,0.0,1.0
2003-09-11,22.65,23.0,22.58,22.8,410700,3.67185034736076,3.72858975670188,3.66050246549254,3.69616723707838,2533424.32833253,0.0,1.0
2003-09-12,23.0,23.0,22.44,22.65,347200,3.72858975670188,3.72858975670188,3.63780670175609,3.67185034736076,2141721.27294145,0.0,1.0
2003-09-15,22.8,23.07,22.67,23.0,340100,3.69616723707838,3.7399376385701,3.67509259932311,3.72858975670188,2097924.55336229,0.0,1.0
2003-09-16,22.81,22.87,22.74,22.8,192500,3.69778836305956,3.7075151189466,3.68644048119133,3.69616723707838,1187446.27028004,0.0,1.0
2003-09-17,22.43,22.81,22.24,22.81,359500,3.63618557577492,3.69778836305956,3.6053841821326,3.69778836305956,2217594.4631983,0.0,1.0
2003-09-18,22.5,22.68,22.32,22.68,258000,3.64753345764314,3.67671372530428,3.61835318998199,3.67671372530428,1591486.42977792,0.0,1.0
2003-09-19,22.64,22.68,22.35,22.49,230700,3.67022922137959,3.67671372530428,3.62321656792552,3.64591233166196,1423084.95872002,0.0,1.0
2003-09-22,22.12,22.76,21.91,22.59,622400,3.5859306703585,3.68968273315368,3.55188702475383,3.66212359147371,3839306.7980379,0.0,1.0
2003-09-23,22.08,22.27,22.04,22.17,372100,3.5794461664338,3.61024756007612,3.5729616625091,3.59403630026437,2295318.21907118,0.0,1.0
2003-09-24,22.42,22.65,22.2,22.25,591400,3.63456444979374,3.67185034736076,3.5988996782079,3.60700530811377,3648081.68438242,0.0,1.0
2003-09-25,22.44,22.75,22.37,22.57,237300,3.63780670175609,3.68806160717251,3.62645881988787,3.65888133951136,1463797.40227248,0.0,1.0
2003-09-26,21.76,22.42,21.74,22.4,316500,3.52757013503621,3.63456444979374,3.52432788307386,3.63132219783139,1952346.72490199,0.0,1.0
2003-09-29,21.8,22.01,21.66,21.86,220500,3.53405463896091,3.56809828456558,3.51135887522446,3.54378139484796,1360165.72777532,0.0,1.0
2003-09-30,21.42,21.94,21.42,21.77,523200,3.47245185167627,3.55675040269736,3.47245185167627,3.52919126101738,3227386.43434034,0.0,1.0
2003-10-01,22.32,22.34,21.4,21.42,446500,3.61835318998199,3.62159544194434,3.46920959971392,3.47245185167627,2754258.49184435,0.0,1.0
2003-10-02,22.16,22.4,21.7,22.4,418800,3.5924151742832,3.63132219783139,3.51784337914916,3.63132219783139,2583389.59996509,0.0,1.0
2003-10-03,22.38,22.45,22.12,22.12,426500,3.62807994586904,3.63942782773727,3.5859306703585,3.5859306703585,2630887.4507763,0.0,1.0
2003-10-06,22.51,22.62,22.18,22.3,337300,3.64915458362431,3.66698696941724,3.59565742624555,3.61511093801965,2080652.60761277,0.0,1.0
2003-10-07,22.08,22.44,22.05,22.37,424400,3.5794461664338,3.63780670175609,3.57458278849028,3.62645881988787,2617933.49146415,0.0,1.0
2003-10-08,21.93,22.27,21.87,22.23,306100,3.55512927671618,3.61024756007612,3.54540252082913,3.60376305615142,1888193.7835466,0.0,1.0
2003-10-09,21.58,22.14,21.51,22.03,493500,3.49838986737506,3.58917292232085,3.48704198550684,3.57134053652793,3044180.43835428,0.0,1.0
2003-10-10,21.48,21.76,21.4,21.55,387200,3.48217860756332,3.52757013503621,3.46920959971392,3.49352648943154,2388463.35507756,0.0,1.0
2003-10-13,21.33,21.56,21.27,21.53,254200,3.4578617178457,3.49514761541272,3.44813496195865,3.49028423746919,1568045.93197499,0.0,1.0
2003-10-14,21.18,21.4,21.13,21.35,451700,3.43354482812808,3.46920959971392,3.4254391982222,3.46110396980805,2786334.96252204,0.0,1.0
2003-10-15,20.9,21.3,20.65,21.3,486100,3.38815330065518,3.45299833990217,3.34762515112581,3.45299833990217,2998533.1531591,0.0,1.0
2003-10-16,21.0,21.27,20.91,20.91,521400,3.40436456046693,3.44813496195865,3.38977442663636,3.38977442663636,3216283.04064422,0.0,1.0
2003-10-17,20.88,21.13,20.62,20.9,282800,3.38491104869283,3.4254391982222,3.34276177318229,3.38815330065518,1744466.52070231,0.0,1.0
2003-10-20,20.86,21.15,20.85,20.88,415300,3.38166879673048,3.42868145018455,3.38004767074931,3.38491104869283,2561799.66777819,0.0,1.0
2003-10-21,21.26,21.41,20.85,20.85,274200,3.44651383597747,3.47083072569509,3.38004767074931,3.38004767074931,1691416.97304305,0.0,1.0
2003-10-22,20.89,21.18,20.89,21.1,204800,3.38653217467401,3.43354482812808,3.38653217467401,3.42057582027868,1263319.46053689,0.0,1.0
2003-10-23,20.62,20.69,20.31,20.69,256800,3.34276177318229,3.35410965505051,3.29250686776587,3.35410965505051,1584084.16731384,0.0,1.0
2003-10-24,20.3,20.58,20.17,20.5,273600,3.2908857417847,3.33627726925759,3.26981110402943,3.32330826140819,1687715.84181101,0.0,1.0
2003-10-27,20.5,20.54,20.11,20.3,278100,3.32330826140819,3.32979276533289,3.26008434814238,3.2908857417847,1715474.32605132,0.0,1.0
2003-10-28,19.42,20.1,19.21,20.1,1570500,3.14822665544132,3.2584632221612,3.11418300983665,3.2584632221612,9687710.99986911,0.0,1.0
2003-10-29,19.6,20.69,19.25,20.0,1392200,3.17740692310247,3.35410965505051,3.12066751376135,3.24225196234946,8587858.16874737,0.0,1.0
2003-10-30,19.79,19.95,19.6,19.65,768900,3.20820831674479,3.23414633244358,3.17740692310247,3.18551255300834,4742999.67386141,0.0,1.0
2003-10-31,20.08,20.26,19.75,20.1,672200,3.25522097019886,3.28440123786,3.20172381282009,3.2584632221612,4146500.69029736,0.0,1.0
2003-11-03,20.11,20.21,19.91,20.08,352600,3.26008434814238,3.27629560795413,3.22766182851888,3.25522097019886,2175031.45402983,0.0,1.0
2003-11-04,20.37,20.41,19.97,20.11,674200,3.30223362365292,3.30871812757762,3.23738858440593,3.26008434814238,4158837.79440417,0.0,1.0
2003-11-05,20.08,20.36,19.99,20.19,694000,3.25522097019886,3.30061249767175,3.24063083636828,3.27305335599178,4280975.12506154,0.0,1.0
2003-11-06,20.64,20.64,19.9,20.1,415200,3.34600402514464,3.34600402514464,3.22604070253771,3.2584632221612,2561182.81257284,0.0,1.0
2003-11-07,20.53,20.69,20.4,20.6,427800,3.32817163935172,3.35410965505051,3.30709700159645,3.33951952121994,2638906.56844572,0.0,1.0
2003-11-10,20.37,20.62,20.24,20.5,393700,3.30223362365292,3.34276177318229,3.28115898589765,3.32330826140819,2428558.94342468,0.0,1.0
2003-11-11,20.17,20.53,20.02,20.33,232200,3.26981110402943,3.32817163935172,3.24549421431181,3.29574911972822,1432337.78680013,0.0,1.0
2003-11-12,20.57,20.57,20.0,20.0,281000,3.33465614327642,3.33465614327642,3.24225196234946,3.24225196234946,1733363.12700619,0.0,1.0
2003-11-13,21.12,21.35,20.67,20.7,447800,3.42381807224103,3.46110396980805,3.35086740308816,3.35573078103169,2762277.60951377,0.0,1.0
2003-11-14,21.12,21.25,21.04,21.2,289900,3.42381807224103,3.4448927099963,3.41084906439163,3.43678708009042,1788263.24028147,0.0,1.0
2003-11-17,21.06,21.11,20.95,21.11,326300,3.41409131635398,3.42219694625985,3.39625893056106,3.42219694625985,2012798.53502533,0.0,1.0
2003-11-18,20.92,21.23,20.68,21.05,353200,3.39139555261753,3.44165045803395,3.35248852906934,3.4124701903728,2178732.58526187,0.0,1.0
2003-11-19,20.82,21.17,20.66,21.17,381200,3.37518429280579,3.4319237021469,3.34924627710699,3.4319237021469,2351452.04275714,0.0,1.0
2003-11-20,20.67,20.82,20.65,20.82,583200,3.35086740308816,3.37518429280579,3.34762515112581,3.37518429280579,3597499.55754452,0.0,1.0
2003-11-21,19.93,20.72,19.71,20.72,679400,3.23090408048123,3.35897303299404,3.19523930889539,3.35897303299404,4190914.26508187,0.0,1.0
2003-11-24,20.02,20.12,19.86,20.03,420000,3.24549421431181,3.26170547412355,3.21955619861301,3.24711534029298,2590791.86242917,0.0,1.0
2003-11-25,21.18,21.22,20.35,20.45,683400,3.43354482812808,3.44002933205277,3.29899137169057,3.31520263150232,4215588.47329547,0.0,1.0
2003-11-26,21.22,21.36,21.08,21.08,536600,3.44002933205277,3.46272509578922,3.41733356831633,3.41733356831633,3310045.03185595,0.0,1.0
2003-11-28,21.28,21.35,21.17,21.22,66800,3.44975608793982,3.46110396980805,3.4319237021469,3.44002933205277,412059.277167307,0.0,1.0
2003-12-01,21.99,22.05,21.3,21.4,423100,3.56485603260323,3.57458278849028,3.45299833990217,3.46920959971392,2609914.37379472,0.0,1.0
2003-12-02,22.25,22.5,21.71,21.84,692700,3.60700530811377,3.64753345764314,3.51946450513034,3.54053914288561,4272956.00739212,0.0,1.0
2003-12-03,22.05,22.46,22.0,22.35,344600,3.57458278849028,3.64104895371844,3.5664771585844,3.62321656792552,2125683.0376026,0.0,1.0
2003-12-04,22.89,23.14,21.84,21.88,629500,3.71075737090895,3.75128552043832,3.54053914288561,3.54702364681031,3883103.51761707,0.0,1.0
2003-12-05,23.13,23.25,22.7,22.99,226100,3.74966439445715,3.76911790623124,3.67995597726663,3.7269686307207,1394709.61927437,0.0,1.0
2003-12-08,23.27,23.34,23.02,23.03,346300,3.77236015819359,3.78370804006182,3.73183200866423,3.7334531346454,2136169.57609339,0.0,1.0
2003-12-09,22.85,23.37,22.8,23.37,399600,3.70427286698426,3.78857141800534,3.69616723707838,3.78857141800534,2464953.40053976,0.0,1.0
2003-12-10,22.67,23.11,22.59,22.8,246200,3.67509259932311,3.7464221424948,3.66212359147371,3.69616723707838,1518697.51554777,0.0,1.0
2003-12-11,22.65,22.68,22.45,22.57,280000,3.67185034736076,3.67671372530428,3.63942782773727,3.65888133951136,1727194.57495278,0.0,1.0
2003-12-12,22.87,22.91,22.2,22.2,406300,3.7075151189466,3.7139996228713,3.5988996782079,3.5988996782079,2506282.69929756,0.0,1.0
2003-12-15,22.65,23.14,22.58,23.12,374800,3.67185034736076,3.75128552043832,3.66050246549254,3.74804326847597,2311973.30961537,0.0,1.0
2003-12-16,22.59,22.75,22.37,22.65,333200,3.66212359147371,3.68806160717251,3.62645881988787,3.67185034736076,2055361.54419381,0.0,1.0
2003-12-17,22.59,22.65,22.44,22.56,257300,3.66212359147371,3.67185034736076,3.63780670175609,3.65726021353019,1587168.44334054,0.0,1.0
2003-12-18,23.51,23.52,22.6,22.65,394800,3.81126718174179,3.81288830772296,3.66374471745489,3.67185034736076,2435344.35068342,0.0,1.0
2003-12-19,22.99,23.46,22.72,23.36,506800,3.7269686307207,3.80316155183591,3.68319822922898,3.78695029202417,3126222.18066454,0.0,1.0
2003-12-22,23.3,23.37,22.94,23.14,366200,3.77722353613712,3.78857141800534,3.71886300081483,3.75128552043832,2258923.7619561,0.0,1.0
2003-12-23,22.88,23.31,22.54,23.31,470500,3.70913624492778,3.77884466211829,3.65401796156784,3.77884466211829,2902303.74112602,0.0,1.0
2003-12-24,23.01,23.1,22.89,22.98,80600,3.73021088268305,3.74480101651362,3.71075737090895,3.72534750473953,497185.295504266,0.0,1.0
2003-12-26,23.09,23.2,22.86,23.04,159500,3.74317989053245,3.76101227632537,3.70589399296543,3.73507426062657,983884.052517746,0.0,1.0
2003-12-29,23.38,23.38,23.0,23.09,346900,3.79019254398652,3.79019254398652,3.72858975670188,3.74317989053245,2139870.70732543,0.0,1.0
2003-12-30,23.22,23.82,23.14,23.3,332500,3.76425452828772,3.8615220871582,3.75128552043832,3.77722353613712,2051043.55775643,0.0,1.0
2003-12-31,23.3,23.75,23.15,23.75,301200,3.77722353613712,3.85017420528998,3.7529066464195,3.85017420528998,1857967.87848492,0.0,1.0
2004-01-02,23.3,23.44,23.16,23.25,246800,3.77722353613712,3.79991929987356,3.75452777240067,3.76911790623124,1522398.64677981,0.0,1.0
2004-01-05,23.6,23.66,23.1,23.2,168200,3.82585731557236,3.83558407145941,3.74480101651362,3.76101227632537,1037550.45538235,0.0,1.0
2004-01-06,23.27,23.8,23.27,23.5,171400,3.77236015819359,3.85827983519585,3.77236015819359,3.80964605576061,1057289.82195324,0.0,1.0
2004-01-07,23.18,23.42,22.97,23.42,182000,3.75777002436302,3.79667704791122,3.72372637875835,3.79667704791122,1122676.47371931,0.0,1.0
2004-01-08,23.04,23.36,21.97,22.3,431300,3.73507426062657,3.78695029202417,3.56161378064088,3.61511093801965,2660496.50063263,0.0,1.0
2004-01-09,23.73,24.25,22.85,22.89,277200,3.84693195332763,3.93123050434872,3.70427286698426,3.71075737090895,1709922.62920326,0.0,1.0
2004-01-12,23.1,23.85,22.94,23.73,311900,3.74480101651362,3.86638546510173,3.71886300081483,3.84693195332763,1923971.38545633,0.0,1.0
2004-01-13,23.38,23.53,23.0,23.0,314100,3.79019254398652,3.81450943370414,3.72858975670188,3.72858975670188,1937542.19997382,0.0,1.0
2004-01-14,23.5,23.53,23.23,23.48,171100,3.80964605576061,3.81450943370414,3.76587565426889,3.80640380379826,1055439.25633722,0.0,1.0
2004-01-15,23.29,23.8,23.26,23.53,323700,3.77560241015594,3.85827983519585,3.77073903221242,3.81450943370414,1996760.29968649,0.0,1.0
2004-01-16,23.54,23.65,23.28,23.28,177100,3.81613055968531,3.83396294547823,3.77398128417477,3.77398128417477,1092450.56865764,0.0,1.0
2004-01-20,24.64,24.64,23.65,23.65,294400,3.99445441761453,3.99445441761453,3.83396294547823,3.83396294547823,1816021.72452179,0.0,1.0
2004-01-21,24.3,24.59,24.14,24.14,301000,3.93933613425459,3.98634878770866,3.9133981185558,3.9133981185558,1856734.16807424,0.0,1.0
2004-01-22,24.15,24.45,23.87,24.25,386900,3.91501924453697,3.96365302397221,3.86962771706408,3.93123050434872,2386612.78946154,0.0,1.0
2004-01-23,24.64,25.01,24.1,24.1,287000,3.99445441761453,4.054436078918,3.9069136146311,3.9069136146311,1770374.4393266,0.0,1.0
2004-01-26,25.07,25.09,24.66,24.84,212400,4.06416283480505,4.06740508676739,3.99769666957688,4.02687693723803,1310200.45614275,0.0,1.0
2004-01-27,24.85,25.24,24.64,25.02,184600,4.0284980632192,4.09172197648502,3.99445441761453,4.05605720489917,1138714.70905816,0.0,1.0
2004-01-28,25.6,25.82,24.29,24.5,1008000,4.15008251180731,4.18574728339315,3.93771500827342,3.97175865387809,6217900.46983002,0.0,1.0
2004-01-29,25.08,25.6,25.02,25.55,482200,4.06578396078622,4.15008251180731,4.05605720489917,4.14197688190143,2974475.80015083,0.0,1.0
2004-01-30,24.61,24.99,24.19,24.55,333700,3.98959103967101,4.05119382695565,3.92150374846167,3.97986428378396,2058445.82022051,0.0,1.0
2004-02-02,24.75,24.86,24.39,24.51,708500,4.01228680340745,4.03011918920038,3.95392626808516,3.97337977985926,4370419.12983589,0.0,1.0
2004-02-03,24.64,24.85,24.34,24.8,394300,3.99445441761453,4.0284980632192,3.94582063817929,4.02039243331333,2432260.07465672,0.0,1.0
2004-02-04,24.45,24.6,24.37,24.4,739400,3.96365302397221,3.98796991368983,3.95068401612281,3.95554739406634,4561027.38828603,0.0,1.0
2004-02-05,24.16,24.73,23.98,24.7,357800,3.91664037051814,4.0090445514451,3.887460102857,4.00418117350158,2207107.92470752,0.0,1.0
2004-02-06,24.26,24.3,24.05,24.05,426700,3.93285163032989,3.93933613425459,3.89880798472522,3.89880798472522,2632121.16118698,0.0,1.0
2004-02-09,24.84,24.89,24.3,24.3,506400,4.02687693723803,4.0349825671439,3.93933613425459,3.93933613425459,3123754.75984317,0.0,1.0
2004-02-10,25.31,25.31,24.8,24.9,482200,4.10306985835324,4.10306985835324,4.02039243331333,4.03660369312507,2974475.80015083,0.0,1.0
2004-02-11,25.35,25.59,25.1,25.3,440800,4.10955436227794,4.14846138582613,4.06902621274857,4.10144873237206,2719097.74513995,0.0,1.0
2004-02-12,25.51,25.59,25.3,25.35,260800,4.13549237797673,4.14846138582613,4.10144873237206,4.10955436227794,1608758.37552745,0.0,1.0
2004-02-13,25.23,25.7,25.2,25.55,273000,4.09010085050384,4.16629377161905,4.08523747256032,4.14197688190143,1684014.71057896,0.0,1.0
2004-02-17,25.55,25.63,25.25,25.35,219800,4.14197688190143,4.15494588975083,4.09334310246619,4.10955436227794,1355847.74133794,0.0,1.0
2004-02-18,25.38,26.0,25.2,26.0,443500,4.11441774022146,4.21492755105429,4.08523747256032,4.21492755105429,2735752.83568414,0.0,1.0
2004-02-19,25.22,25.58,25.13,25.58,192700,4.08847972452267,4.14684025984496,4.07388959069209,4.14684025984496,1188679.98069072,0.0,1.0
2004-02-20,25.05,25.45,24.89,25.42,200200,4.0609205828427,4.12576562208969,4.0349825671439,4.12090224414616,1234944.12109124,0.0,1.0
2004-02-23,24.8,25.05,24.71,24.95,233700,4.02039243331333,4.0609205828427,4.00580229948276,4.04470932303095,1441590.61488023,0.0,1.0
2004-02-24,24.91,25.2,24.72,24.72,449400,4.03822481910625,4.08523747256032,4.00742342546393,4.00742342546393,2772147.29279922,0.0,1.0
2004-02-25,25.39,25.4,24.9,25.11,308400,4.11603886620264,4.11765999218381,4.03660369312507,4.07064733872974,1902381.45326942,0.0,1.0
2004-02-26,25.65,25.78,25.23,25.46,204600,4.15818814171318,4.17926277946845,4.09010085050384,4.12738674807086,1262085.75012621,0.0,1.0
2004-02-27,26.3,26.45,25.93,25.95,502200,4.26356133048954,4.28787822020716,4.20357966918607,4.20682192114842,3097846.84121888,0.0,1.0
2004-03-01,26.78,27.05,26.4,26.4,581100,4.34137537758592,4.38514577907764,4.27977259030128,4.27977259030128,3584545.59823237,0.0,1.0
2004-03-02,27.35,27.4,26.58,26.65,1080900,4.43377955851288,4.44188518841876,4.30895285796243,4.32030073983065,6667587.91452309,0.0,1.0
2004-03-03,27.54,27.7,27.16,27.35,743800,4.4645809521552,4.490518967854,4.40297816487056,4.43377955851288,4588169.017321,0.0,1.0
2004-03-04,27.62,27.7,27.25,27.5,444100,4.4775499600046,4.490518967854,4.41756829870114,4.4580964482305,2739453.96691618,0.0,1.0
2004-03-05,27.95,27.98,27.56,27.66,346400,4.53104711738337,4.53591049532689,4.46782320411755,4.4840344639293,2136786.43129873,0.0,1.0
2004-03-08,28.34,28.51,27.85,27.85,527800,4.59427103064918,4.62183017232915,4.51483585757162,4.51483585757162,3255761.773786,0.0,1.0
2004-03-09,28.01,28.25,27.92,28.19,733400,4.54077387327042,4.57968089681861,4.52618373943984,4.56995414093156,4524016.07596561,0.0,1.0
2004-03-10,26.98,28.04,26.81,27.95,449500,4.37379789720942,4.54563725121394,4.34623875552945,4.53104711738337,2772764.14800456,0.0,1.0
2004-03-11,26.67,27.3,26.67,27.15,250200,4.323542991793,4.42567392860701,4.323542991793,4.40135703888939,1543371.72376138,0.0,1.0
2004-03-12,27.21,27.26,26.65,26.7,228200,4.41108379477644,4.41918942468231,4.32030073983065,4.32840636973653,1407663.57858652,0.0,1.0
2004-03-15,26.93,27.6,26.91,27.21,173600,4.36569226730354,4.47430770804225,4.36245001534119,4.41108379477644,1070860.63647073,0.0,1.0
2004-03-16,26.59,27.15,26.45,27.03,231700,4.3105739839436,4.40135703888939,4.28787822020716,4.38190352711529,1429253.51077343,0.0,1.0
2004-03-17,27.26,27.34,26.65,26.65,357600,4.41918942468231,4.43215843253171,4.32030073983065,4.32030073983065,2205874.21429684,0.0,1.0
2004-03-18,27.42,27.51,26.86,27.46,291200,4.44512744038111,4.45971757421168,4.35434438543532,4.45161194430581,1796282.35795089,0.0,1.0
2004-03-19,26.7,27.5,26.63,27.42,192200,4.32840636973653,4.4580964482305,4.3170584878683,4.44512744038111,1185595.70466402,0.0,1.0
2004-03-22,26.48,26.62,26.2,26.62,217500,4.29274159815068,4.31543736188713,4.24735007067779,4.31543736188713,1341660.07161511,0.0,1.0
2004-03-23,26.19,26.66,25.98,26.49,340500,4.24572894469661,4.32192186581183,4.21168529909195,4.29436272413186,2100391.97418365,0.0,1.0
2004-03-24,25.27,26.24,25.18,25.94,558400,4.09658535442854,4.25383457460249,4.08199522059797,4.20520079516725,3444519.46662012,0.0,1.0
2004-03-25,25.65,25.68,25.25,25.3,413500,4.15818814171318,4.1630515196567,4.09334310246619,4.10144873237206,2550696.27408206,0.0,1.0
2004-03-26,26.44,26.78,25.47,25.66,783900,4.28625709422598,4.34137537758592,4.12900787405203,4.15980926769435,4835527.95466246,0.0,1.0
2004-03-29,26.44,26.95,26.26,26.95,396400,4.28625709422598,4.36893451926589,4.25707682656484,4.36893451926589,2445214.03396887,0.0,1.0
2004-03-30,26.9,27.27,26.37,26.4,198500,4.36082888936002,4.42081055066348,4.27490921235776,4.27977259030128,1224457.58260046,0.0,1.0
2004-03-31,27.03,27.2,26.75,27.0,257300,4.38190352711529,4.40946266879526,4.3365119996424,4.37704014917177,1587168.44334054,0.0,1.0
2004-04-01,26.81,27.18,26.51,27.03,369200,4.34623875552945,4.40622041683291,4.29760497609421,4.38190352711529,2277429.41811631,0.0,1.0
2004-04-02,26.9,27.15,26.82,26.91,514900,4.36082888936002,4.40135703888939,4.34785988151062,4.36245001534119,3176187.4522971,0.0,1.0
2004-04-05,27.0,27.08,26.85,26.98,260400,4.37704014917177,4.39000915702117,4.35272325945415,4.37379789720942,1606290.95470609,0.0,1.0
2004-04-06,26.65,27.61,26.65,27.4,287400,4.32030073983065,4.47592883402343,4.32030073983065,4.44188518841876,1772841.86014797,0.0,1.0
2004-04-07,26.5,26.75,26.34,26.7,651300,4.29598385011303,4.3365119996424,4.27004583441424,4.32840636973653,4017577.95238124,0.0,1.0
2004-04-08,26.6,27.06,26.49,26.8,441200,4.31219510992478,4.38676690505882,4.29436272413186,4.34461762954827,2721565.16596131,0.0,1.0
2004-04-12,27.3,27.34,26.46,26.5,251300,4.42567392860701,4.43215843253171,4.28949934618833,4.29598385011303,1550157.13102012,0.0,1.0
2004-04-13,28.19,28.5,27.94,28.5,1123700,4.56995414093156,4.62020904634798,4.52942599140219,4.62020904634798,6931601.94240873,0.0,1.0
2004-04-14,27.75,28.27,27.66,28.09,428800,4.49862459775987,4.58292314878096,4.4840344639293,4.55374288111981,2645075.12049912,0.0,1.0
2004-04-15,28.0,28.36,27.69,27.69,252300,4.53915274728924,4.59751328261153,4.48889784187282,4.48889784187282,1556325.68307353,0.0,1.0
2004-04-16,28.22,28.37,27.79,27.97,399400,4.57481751887508,4.59913440859271,4.50510910168457,4.53428936934572,2463719.69012908,0.0,1.0
2004-04-19,28.18,28.45,27.85,28.33,266000,4.56833301495039,4.6121034164421,4.51483585757162,4.59264990466801,1640834.84620514,0.0,1.0
2004-04-20,27.32,28.26,27.29,28.05,164700,4.42891618056936,4.58130202279978,4.42405280262583,4.54725837719511,1015960.52319544,0.0,1.0
2004-04-21,27.43,27.5,27.14,27.47,181500,4.44674856636228,4.4580964482305,4.39973591290821,4.45323307028698,1119592.19769261,0.0,1.0
2004-04-22,27.65,28.24,27.4,27.4,442900,4.48241333794812,4.57805977083743,4.44188518841876,4.44188518841876,2732051.7044521,0.0,1.0
2004-04-23,27.9,27.9,27.2,27.8,351500,4.52294148747749,4.52294148747749,4.40946266879526,4.50673022766575,2168246.04677109,0.0,1.0
2004-04-26,28.0,28.14,27.4,27.4,781800,4.53915274728924,4.56184851102569,4.44188518841876,4.44188518841876,4822573.99535031,0.0,1.0
2004-04-27,28.58,28.91,28.15,28.15,321500,4.63317805419737,4.68667521157614,4.56346963700686,4.56346963700686,1983189.485169,0.0,1.0
2004-04-28,28.63,29.05,28.09,28.48,529200,4.64128368410325,4.70937097531259,4.55374288111981,4.61696679438563,3264397.74666076,0.0,1.0
2004-04-29,27.37,28.63,27.04,28.63,503000,4.43702181047523,4.64128368410325,4.38352465309647,4.64128368410325,3102781.68286161,0.0,1.0
2004-04-30,27.25,27.75,26.89,27.39,321600,4.41756829870114,4.49862459775987,4.35920776337885,4.44026406243758,1983806.34037434,0.0,1.0
2004-05-03,27.7,27.7,27.07,27.25,455800,4.490518967854,4.490518967854,4.38838803103999,4.41756829870114,2811626.02594099,0.0,1.0
2004-05-04,27.81,28.13,27.39,27.65,427000,4.50835135364692,4.56022738504451,4.44026406243758,4.48241333794812,2633971.726803,0.0,1.0
2004-05-05,26.76,26.94,26.32,26.81,857100,4.33813312562357,4.36731339328472,4.26680358245189,4.34623875552945,5287065.96497154,0.0,1.0
2004-05-06,26.78,27.13,26.6,26.7,684300,4.34137537758592,4.39811478692704,4.31219510992478,4.32840636973653,4221140.17014354,0.0,1.0
2004-05-07,25.66,26.92,25.56,26.68,365200,4.15980926769435,4.36407114132237,4.14359800788261,4.32516411777418,2252755.2099027,0.0,1.0
2004-05-10,24.93,25.7,24.87,25.5,483200,4.0414670710686,4.16629377161905,4.03174031518155,4.13387125199556,2980644.35220423,0.0,1.0
2004-05-11,25.61,25.66,25.13,25.33,363800,4.15170363778848,4.15980926769435,4.07388959069209,4.10631211031559,2244119.23702794,0.0,1.0
2004-05-12,25.44,25.92,25.04,25.78,374600,4.12414449610851,4.2019585432049,4.05929945686152,4.17926277946845,2310739.59920469,0.0,1.0
2004-05-13,26.11,26.18,25.4,25.4,366600,4.23275993684722,4.24410781871544,4.11765999218381,4.11765999218381,2261391.18277746,0.0,1.0
2004-05-14,26.2,26.63,25.8,25.96,378400,4.24735007067779,4.3170584878683,4.1825050314308,4.2084430471296,2334180.09700762,0.0,1.0
2004-05-17,26.0,26.43,25.95,26.2,291900,4.21492755105429,4.28463596824481,4.20682192114842,4.24735007067779,1800600.34438828,0.0,1.0
2004-05-18,25.75,26.3,25.6,26.3,299900,4.17439940152493,4.26356133048954,4.15008251180731,4.26356133048954,1849948.7608155,0.0,1.0
2004-05-19,26.17,26.65,25.8,26.5,387200,4.24248669273427,4.32030073983065,4.1825050314308,4.29598385011303,2388463.35507756,0.0,1.0
2004-05-20,26.01,26.39,25.96,26.18,227300,4.21654867703547,4.27815146432011,4.2084430471296,4.24410781871544,1402111.88173846,0.0,1.0
2004-05-21,25.59,26.16,25.49,26.05,233300,4.14846138582613,4.24086556675309,4.13225012601438,4.22303318096017,1439123.19405887,0.0,1.0
2004-05-24,26.5,26.65,25.57,25.7,274700,4.29598385011303,4.32030073983065,4.14521913386378,4.16629377161905,1694501.24906975,0.0,1.0
2004-05-25,26.95,27.07,26.45,26.51,240100,4.36893451926589,4.38838803103999,4.28787822020716,4.29760497609421,1481069.34802201,0.0,1.0
2004-05-26,26.63,27.08,26.49,27.0,346000,4.3170584878683,4.39000915702117,4.29436272413186,4.37704014917177,2134319.01047737,0.0,1.0
2004-05-27,26.26,26.7,26.14,26.68,307100,4.25707682656484,4.32840636973653,4.23762331479074,4.32516411777418,1894362.3356,0.0,1.0
2004-05-28,26.97,26.98,26.25,26.26,320400,4.37217677122824,4.37379789720942,4.25545570058366,4.25707682656484,1976404.07791026,0.0,1.0
2004-06-01,27.47,27.74,26.88,26.9,298200,4.45323307028698,4.4970034717787,4.35758663739767,4.36082888936002,1839462.22232471,0.0,1.0
2004-06-02,26.99,27.5,26.91,27.4,368100,4.37541902319059,4.4580964482305,4.36245001534119,4.44188518841876,2270644.01085757,0.0,1.0
2004-06-03,26.62,27.42,26.62,26.85,447200,4.31543736188713,4.44512744038111,4.31543736188713,4.35272325945415,2758576.47828173,0.0,1.0
2004-06-04,26.7,26.97,26.4,26.97,229500,4.32840636973653,4.37217677122824,4.27977259030128,4.37217677122824,1415682.69625594,0.0,1.0
2004-06-07,27.37,27.46,26.65,26.8,270700,4.43702181047523,4.45161194430581,4.32030073983065,4.34461762954827,1669827.04085614,0.0,1.0
2004-06-08,27.19,27.97,27.19,27.43,284200,4.40784154281409,4.53428936934572,4.40784154281409,4.44674856636228,1753102.49357707,0.0,1.0
2004-06-09,26.54,27.23,26.47,27.2,467600,4.30246835403773,4.41432604673879,4.29112047216951,4.40946266879526,2884414.94017115,0.0,1.0
2004-06-10,27.0,27.02,26.62,26.74,433000,4.37704014917177,4.38028240113412,4.31543736188713,4.33489087366122,2670983.03912341,0.0,1.0
2004-06-14,26.9,27.16,26.8,27.0,264200,4.36082888936002,4.40297816487056,4.34461762954827,4.37704014917177,1629731.45250902,0.0,1.0
2004-06-15,27.75,27.99,27.03,27.03,325800,4.49862459775987,4.53753162130807,4.38190352711529,4.38190352711529,2009714.25899863,0.0,1.0
2004-06-16,28.24,28.4,27.82,27.82,216800,4.57805977083743,4.60399778653623,4.5099724796281,4.5099724796281,1337342.08517773,0.0,1.0
2004-06-17,28.1,28.47,28.03,28.1,274700,4.55536400710099,4.61534566840445,4.54401612523276,4.55536400710099,1694501.24906975,0.0,1.0
2004-06-18,27.96,28.49,27.78,28.03,252800,4.53266824336454,4.6185879203668,4.5034879757034,4.54401612523276,1559409.95910023,0.0,1.0
2004-06-21,27.74,28.07,27.7,28.0,281400,4.4970034717787,4.55050062915746,4.490518967854,4.53915274728924,1735830.54782755,0.0,1.0
2004-06-22,27.8,27.93,27.66,27.84,454200,4.50673022766575,4.52780486542102,4.4840344639293,4.51321473159044,2801756.34265555,0.0,1.0
2004-06-23,28.15,28.16,27.54,27.8,379700,4.56346963700686,4.56509076298804,4.4645809521552,4.50673022766575,2342199.21467704,0.0,1.0
2004-06-24,27.85,28.46,27.72,28.39,225500,4.51483585757162,4.61372454242328,4.49376121981635,4.60237666055506,1391008.48804233,0.0,1.0
2004-06-25,28.0,28.55,27.71,28.25,661700,4.53915274728924,4.62831467625385,4.49214009383517,4.57968089681861,4081730.89373663,0.0,1.0
2004-06-28,27.22,28.01,27.19,28.01,361300,4.41270492075761,4.54077387327042,4.40784154281409,4.54077387327042,2228697.85689443,0.0,1.0
2004-06-29,27.59,27.98,27.05,27.07,341200,4.47268658206108,4.53591049532689,4.38514577907764,4.38838803103999,2104709.96062103,0.0,1.0
2004-06-30,28.8,28.99,27.93,27.99,760800,4.66884282578322,4.69964421942554,4.52780486542102,4.53753162130807,4693034.40222885,0.0,1.0
2004-07-01,28.49,28.9,28.45,28.87,427700,4.6185879203668,4.68505408559497,4.6121034164421,4.68019070765144,2638289.71324038,0.0,1.0
2004-07-02,28.71,29.1,28.31,28.7,369400,4.65425269195265,4.71747660521846,4.58940765270566,4.65263156597147,2278663.12852699,0.0,1.0
2004-07-06,28.35,28.89,28.21,28.72,340300,4.59589215663036,4.68343295961379,4.57319639289391,4.65587381793382,2099158.26377297,0.0,1.0
2004-07-07,28.61,28.65,28.145,28.4,241800,4.6380414321409,4.6445259360656,4.56265907401627,4.60399778653623,1491555.8865128,0.0,1.0
2004-07-08,28.31,28.9,28.17,28.7,400500,4.58940765270566,4.68505408559497,4.56671188896921,4.65263156597147,2470505.09738782,0.0,1.0
2004-07-09,28.85,28.94,28.07,28.41,389100,4.67694845568909,4.69153858951967,4.55050062915746,4.6056189125174,2400183.60397903,0.0,1.0
2004-07-12,29.33,29.43,28.85,29.03,678700,4.75476250278548,4.77097376259723,4.67694845568909,4.70612872335024,4186596.27864448,0.0,1.0
2004-07-13,29.16,29.36,28.92,28.92,328900,4.72720336110551,4.759625880729,4.68829633755732,4.68829633755732,2028836.77036418,0.0,1.0
2004-07-14,29.7,29.87,29.16,29.16,349300,4.81474416408894,4.84230330576892,4.72720336110551,4.72720336110551,2154675.2322536,0.0,1.0
2004-07-15,29.83,30.21,29.5,29.85,391900,4.83581880184422,4.89742158912886,4.78232164446545,4.83906105380657,2417455.54972855,0.0,1.0
2004-07-16,30.06,30.17,29.7,29.9,227900,4.87310469941123,4.89093708520416,4.81474416408894,4.84716668371244,1405813.0129705,0.0,1.0
2004-07-19,30.17,30.35,29.8,29.96,287700,4.89093708520416,4.9201173528653,4.83095542390069,4.85689343959949,1774692.42576398,0.0,1.0
2004-07-20,29.88,30.24,29.49,30.24,295400,4.84392443175009,4.90228496707238,4.78070051848427,4.90228496707238,1822190.27657519,0.0,1.0
2004-07-21,29.33,30.4,29.27,30.0,251900,4.75476250278548,4.92822298277118,4.74503574689843,4.86337794352419,1553858.26225216,0.0,1.0
2004-07-22,29.37,29.49,28.94,29.3,296400,4.76124700671018,4.78070051848427,4.69153858951967,4.74989912484196,1828358.82862859,0.0,1.0
2004-07-23,29.25,29.4,28.92,29.37,227200,4.74179349493608,4.7661103846537,4.68829633755732,4.76124700671018,1401495.02653312,0.0,1.0
2004-07-26,29.02,29.56,28.85,29.3,364900,4.70450759736906,4.7920484003525,4.67694845568909,4.74989912484196,2250904.64428668,0.0,1.0
2004-07-27,29.42,29.6,29.05,29.31,362000,4.76935263661605,4.7985329042772,4.70937097531259,4.75152025082313,2233015.84333181,0.0,1.0
2004-07-28,29.75,29.85,29.41,29.75,330500,4.82284979399482,4.83906105380657,4.76773151063488,4.82284979399482,2038706.45364962,0.0,1.0
2004-07-29,30.16,30.16,29.47,30.0,440000,4.88931595922298,4.88931595922298,4.77745826652193,4.86337794352419,2714162.90349723,0.0,1.0
2004-07-30,30.0,30.37,29.91,30.16,381800,4.86337794352419,4.92335960482765,4.84878780969361,4.88931595922298,2355153.17398919,0.0,1.0
2004-08-02,29.66,30.12,29.36,29.95,306500,4.80825966016425,4.88283145529828,4.759625880729,4.85527231361831,1890661.20436796,0.0,1.0
2004-08-03,30.51,30.94,30.1,30.1,648500,4.9460553685641,5.01576378575461,4.87958920333593,4.87958920333593,4000306.00663171,0.0,1.0
2004-08-04,29.84,30.6,29.76,30.6,559800,4.83743992782539,4.96064550239467,4.82447091997599,4.96064550239467,3453155.43949489,0.0,1.0
2004-08-05,29.19,30.05,28.68,29.94,672200,4.73206673904903,4.87148357343006,4.64938931400912,4.85365118763714,4146500.69029736,0.0,1.0
2004-08-06,28.68,29.37,28.49,29.25,503900,4.64938931400912,4.76124700671018,4.6185879203668,4.74179349493608,3108333.37970967,0.0,1.0
2004-08-09,29.0,29.27,28.77,28.88,622400,4.70126534540671,4.74503574689843,4.66397944783969,4.68181183363262,3839306.79803791,0.0,1.0
2004-08-10,29.15,29.56,29.01,29.2,473000,4.72558223512433,4.7920484003525,4.70288647138789,4.73368786503021,2917725.12125953,0.0,1.0
2004-08-11,29.44,29.75,29.14,29.3,447100,4.7725948885784,4.82284979399482,4.72396110914316,4.74989912484196,2757959.62307639,0.0,1.0
2004-08-12,28.99,29.84,28.98,29.44,498400,4.69964421942554,4.83743992782539,4.69802309344436,4.7725948885784,3074406.34341595,0.0,1.0
2004-08-13,28.91,29.23,28.85,29.14,370900,4.68667521157614,4.73855124297373,4.67694845568909,4.72396110914316,2287915.9566071,0.0,1.0
2004-08-16,29.48,29.48,28.96,29.07,322500,4.7790793925031,4.7790793925031,4.69478084148201,4.71261322727494,1989358.0372224,0.0,1.0
2004-08-17,28.99,29.85,28.99,29.85,482900,4.69964421942554,4.83906105380657,4.69964421942554,4.83906105380657,2978793.78658821,0.0,1.0
2004-08-18,30.0,30.08,28.93,29.0,748200,4.86337794352419,4.87634695137358,4.68991746353849,4.70126534540671,4615310.64635597,0.0,1.0
2004-08-19,29.99,30.35,29.87,29.9,541600,4.86175681754301,4.9201173528653,4.84230330576892,4.84716668371244,3340887.79212296,0.0,1.0
2004-08-20,30.75,30.82,29.84,29.89,842400,4.98496239211229,4.99631027398051,4.83743992782539,4.84554555773126,5196388.24978652,0.0,1.0
2004-08-23,30.17,30.75,30.13,30.65,531900,4.89093708520416,4.98496239211229,4.88445258127946,4.96875113230054,3281052.83720495,0.0,1.0
2004-08-24,29.97,30.37,29.72,30.3,334400,4.85851456558066,4.92335960482765,4.81798641605129,4.91201172295943,2062763.8066579,0.0,1.0
2004-08-25,30.05,30.3,29.9,30.1,378000,4.87148357343006,4.91201172295943,4.84716668371244,4.87958920333593,2331712.67618626,0.0,1.0
2004-08-26,30.57,30.66,29.75,29.75,542000,4.95578212445115,4.97037225828172,4.82284979399482,4.82284979399482,3343355.21294431,0.0,1.0
2004-08-27,30.61,30.93,30.38,30.5,279300,4.96226662837584,5.01414265977344,4.92498073080883,4.94443424258292,1722876.5885154,0.0,1.0
2004-08-30,30.62,30.9,30.13,30.45,282500,4.96388775435702,5.00927928182991,4.88445258127946,4.93632861267705,1742615.95508629,0.0,1.0
2004-08-31,30.72,30.91,30.52,30.52,396500,4.98009901416877,5.01090040781109,4.94767649454527,4.94767649454527,2445830.88917421,0.0,1.0
2004-09-01,31.66,31.91,30.85,30.95,541200,5.13248485639919,5.17301300592856,5.00117365192404,5.01738491173579,3338420.3713016,0.0,1.0
2004-09-02,31.64,31.92,31.4,31.65,320200,5.12924260443684,5.17463413190973,5.09033558088865,5.13086373041802,1975170.36749958,0.0,1.0
2004-09-03,31.7,31.78,31.36,31.5,399700,5.13896936032389,5.15193836817329,5.08385107696395,5.1065468407004,2465570.2557451,0.0,1.0
2004-09-07,31.25,31.71,31.05,31.71,533600,5.06601869117103,5.14059048630507,5.03359617154753,5.14059048630507,3291539.37569573,0.0,1.0
2004-09-08,31.49,31.63,31.16,31.5,535500,5.10492571471922,5.12762147845567,5.05142855734046,5.1065468407004,3303259.6245972,0.0,1.0
2004-09-09,32.04,32.14,31.47,31.65,633100,5.19408764368383,5.21029890349558,5.10168346275687,5.13086373041802,3905310.30500931,0.0,1.0
2004-09-10,31.77,32.04,31.5,32.04,249500,5.15031724219211,5.19408764368383,5.1065468407004,5.19408764368383,1539053.737324,0.0,1.0
2004-09-13,31.55,32.25,31.5,31.84,468000,5.11465247060627,5.2281312892885,5.1065468407004,5.16166512406034,2886882.36099251,0.0,1.0
2004-09-14,31.66,31.77,31.16,31.55,528200,5.13248485639919,5.15031724219211,5.05142855734046,5.11465247060627,3258229.19460736,0.0,1.0
2004-09-15,32.07,32.18,31.35,31.55,509600,5.19895102162736,5.21678340742028,5.08222995098278,5.11465247060627,3143494.12641406,0.0,1.0
2004-09-16,32.31,32.38,31.83,32.03,411900,5.23785804517555,5.24920592704377,5.16004399807916,5.19246651770266,2540826.59079661,0.0,1.0
2004-09-17,32.55,32.63,32.2,32.35,305100,5.27676506872374,5.28973407657314,5.22002565938263,5.24434254910025,1882025.23149319,0.0,1.0
2004-09-20,32.64,32.99,32.5,32.5,440600,5.29135520255431,5.34809461189543,5.26865943881787,5.26865943881787,2717864.03472928,0.0,1.0
2004-09-21,32.98,33.18,32.5,32.89,332800,5.34647348591426,5.37889600553775,5.26865943881787,5.33188335208368,2052894.12337245,0.0,1.0
2004-09-22,32.83,33.1,32.52,32.58,304200,5.32215659619663,5.36592699768835,5.27190169078022,5.28162844666727,1876473.53464513,0.0,1.0
2004-09-23,32.55,32.84,32.41,32.84,506900,5.27676506872374,5.32377772217781,5.2540693049873,5.32377772217781,3126839.03586988,0.0,1.0
2004-09-24,33.05,33.19,32.55,32.6,215900,5.35782136778248,5.38051713151892,5.27676506872374,5.28487069862962,1331790.38832966,0.0,1.0
2004-09-27,33.07,33.34,32.76,33.2,522700,5.36106361974483,5.40483402123655,5.31080871432841,5.3821382575001,3224302.15831364,0.0,1.0
2004-09-28,33.42,33.5,32.97,33.2,573200,5.41780302908594,5.43077203693534,5.34485235993308,5.3821382575001,3535814.03701049,0.0,1.0
2004-09-29,33.27,33.49,32.88,33.4,338100,5.39348613936832,5.42915091095417,5.33026222610251,5.41456077712359,2085587.44925549,0.0,1.0
2004-09-30,33.4,33.99,33.2,33.9,753000,5.41456077712359,5.5102072100129,5.3821382575001,5.49561707618233,4644919.69621231,0.0,1.0
2004-10-01,33.84,33.88,33.19,33.41,801500,5.48589032029528,5.49237482421998,5.38051713151892,5.41618190310477,4944094.47080235,0.0,1.0
2004-10-04,33.37,34.04,33.25,33.95,732600,5.40969739918007,5.51831283991878,5.39024388740597,5.5037227060882,4519081.23432289,0.0,1.0
2004-10-05,33.64,33.89,33.48,33.6,399000,5.45346780067179,5.49399595020116,5.42752978497299,5.44698329674709,2461252.26930772,0.0,1.0
2004-10-06,34.46,34.46,33.74,33.74,645300,5.58640013112812,5.58640013112812,5.46967906048354,5.46967906048354,3980566.64006082,0.0,1.0
2004-10-07,33.96,34.5,33.92,34.4,338000,5.50534383206938,5.59288463505281,5.49885932814468,5.57667337524107,2084970.59405015,0.0,1.0
2004-10-08,34.01,34.42,33.65,33.9,274400,5.51344946197525,5.57991562720342,5.45508892665296,5.49561707618233,1692650.68345373,0.0,1.0
2004-10-11,33.25,34.01,32.87,34.01,314800,5.39024388740597,5.51344946197525,5.32864110012133,5.51344946197525,1941860.1864112,0.0,1.0
2004-10-12,33.07,33.59,32.85,33.15,289500,5.36106361974483,5.44536217076591,5.32539884815898,5.37403262759423,1785795.81946011,0.0,1.0
2004-10-13,32.58,33.65,32.0,33.6,667200,5.28162844666727,5.45508892665296,5.18760313975913,5.44698329674709,4115657.93003034,0.0,1.0
2004-10-14,33.05,33.44,32.82,32.83,382200,5.35782136778248,5.42104528104829,5.32053547021546,5.32215659619663,2357620.59481055,0.0,1.0
2004-10-15,33.02,33.35,32.91,33.35,185100,5.35295798983895,5.40645514721772,5.33512560404603,5.40645514721772,1141798.98508486,0.0,1.0
2004-10-18,32.46,33.12,32.35,33.09,295800,5.26217493489317,5.3691692496507,5.24434254910025,5.36430587170718,1824657.69739655,0.0,1.0
2004-10-19,32.45,32.85,32.12,32.36,259700,5.26055380891199,5.32539884815898,5.20705665153323,5.24596367508142,1601972.96826871,0.0,1.0
2004-10-20,33.32,33.56,32.55,32.55,671500,5.4015917692742,5.44049879282239,5.27676506872374,5.27676506872374,4142182.70385998,0.0,1.0
2004-10-21,33.47,33.66,33.26,33.57,555500,5.42590865899182,5.45671005263414,5.39186501338715,5.44211991880356,3426630.66566525,0.0,1.0
2004-10-22,33.03,33.85,33.02,33.55,311400,5.35457911582013,5.48751144627646,5.35295798983895,5.43887766684121,1920887.10942963,0.0,1.0
2004-10-25,33.53,33.53,32.62,33.05,370600,5.43563541487887,5.43563541487887,5.28811295059197,5.35782136778248,2286065.39099108,0.0,1.0
2004-10-26,33.4,33.71,32.83,33.25,904100,5.41456077712359,5.46481568254001,5.32215659619663,5.39024388740597,5576987.91148147,0.0,1.0
2004-10-27,31.6,33.85,31.29,33.41,1040400,5.12275810051214,5.48751144627646,5.07250319509573,5.41618190310477,6417761.55636028,0.0,1.0
2004-10-28,30.34,31.66,30.0,31.6,1213400,4.91849622688413,5.13248485639919,4.86337794352419,5.12275810051214,7484921.06159895,0.0,1.0
2004-10-29,30.23,31.0,29.87,30.34,1019200,4.90066384109121,5.02549054164166,4.84230330576892,4.91849622688413,6286988.25282813,0.0,1.0
2004-11-01,29.94,30.75,29.72,30.75,977100,4.85365118763714,4.98496239211229,4.81798641605129,4.98496239211229,6027292.21137987,0.0,1.0
2004-11-02,29.1,29.98,29.06,29.98,724900,4.71747660521846,4.86013569156184,4.71099210129376,4.86013569156184,4471583.38351169,0.0,1.0
2004-11-03,29.7,29.92,29.2,29.75,933300,4.81474416408894,4.85040893567479,4.73368786503021,4.82284979399482,5757109.63144084,0.0,1.0
2004-11-04,29.83,30.16,29.52,29.95,569500,4.83581880184422,4.88931595922298,4.7855638964278,4.85527231361831,3512990.39441289,0.0,1.0
2004-11-05,29.65,30.43,29.56,29.83,742600,4.80663853418307,4.9330863607147,4.7920484003525,4.83581880184422,4580766.75485692,0.0,1.0
2004-11-08,28.68,29.36,28.54,29.2,2295000,4.64938931400912,4.759625880729,4.62669355027268,4.73368786503021,14156826.9625594,0.0,1.0
2004-11-09,28.9,29.18,28.5,28.68,1015400,4.68505408559497,4.73044561306786,4.62020904634798,4.64938931400912,6263547.7550252,0.0,1.0
2004-11-10,29.46,29.76,28.8,28.8,664400,4.77583714054075,4.82447091997599,4.66884282578322,4.66884282578322,4098385.98428082,0.0,1.0
2004-11-11,29.15,29.4,28.89,29.4,923200,4.72558223512433,4.7661103846537,4.68343295961379,4.7661103846537,5694807.25570147,0.0,1.0
2004-11-12,30.33,30.42,29.15,29.2,855200,4.91687510090295,4.93146523473353,4.72558223512433,4.73368786503021,5275345.71607008,0.0,1.0
2004-11-15,29.72,30.33,29.5,30.33,968100,4.81798641605129,4.91687510090295,4.78232164446545,4.91687510090295,5971775.24289925,0.0,1.0
2004-11-16,30.0,30.23,29.8,29.82,765100,4.86337794352419,4.90066384109121,4.83095542390069,4.83419767586304,4719559.17605848,0.0,1.0
2004-11-17,30.4,30.58,29.6,29.75,718100,4.92822298277118,4.95740325043232,4.7985329042772,4.82284979399482,4429637.22954855,0.0,1.0
2004-11-18,31.32,31.38,30.45,30.55,949800,5.07736657303925,5.0870933289263,4.93632861267705,4.9525398724888,5858890.74032198,0.0,1.0
2004-11-19,32.05,32.07,31.38,31.47,1261300,5.19570876966501,5.19895102162736,5.0870933289263,5.10168346275687,7780394.70495694,0.0,1.0
2004-11-22,32.46,32.46,31.9,32.3,1481600,5.26217493489317,5.26217493489317,5.17139187994739,5.23623691919437,9139326.72232159,0.0,1.0
2004-11-23,32.95,33.1,32.44,32.54,1134600,5.34161010797073,5.36592699768835,5.25893268293082,5.27514394274257,6998839.15979082,0.0,1.0
2004-11-24,33.08,33.36,32.7,33.1,893900,5.362684745726,5.40807627319889,5.30108195844136,5.36592699768835,5514068.68053676,0.0,1.0
2004-11-26,33.03,33.46,32.99,33.0,157600,5.35457911582013,5.42428753301064,5.34809461189543,5.3497157378766,972163.803616281,0.0,1.0
2004-11-29,32.74,33.01,32.3,32.7,793000,5.30756646236606,5.35133686385778,5.23623691919437,5.30108195844136,4891661.77834842,0.0,1.0
2004-11-30,32.85,33.0,32.64,32.64,466400,5.32539884815898,5.3497157378766,5.29135520255431,5.29135520255431,2877012.67770707,0.0,1.0
2004-12-01,31.78,32.78,31.54,32.75,1087700,5.15193836817329,5.31405096629076,5.11303134462509,5.30918758834724,6709534.06848622,0.0,1.0
2004-12-02,31.19,31.78,30.67,31.78,1034900,5.05629193528398,5.15193836817329,4.97199338426289,5.15193836817329,6383834.52006656,0.0,1.0
2004-12-03,31.38,31.67,31.05,31.19,421300,5.0870933289263,5.13410598238037,5.03359617154753,5.05629193528398,2598810.9800986,0.0,1.0
2004-12-06,32.0,32.02,31.22,31.5,717100,5.18760313975913,5.19084539172148,5.0611553132275,5.1065468407004,4423468.67749515,0.0,1.0
2004-12-07,30.38,31.88,30.32,31.85,553400,4.92498073080883,5.16814962798504,4.91525397492178,5.16328625004151,3413676.70635311,0.0,1.0
2004-12-08,31.0,31.0,30.13,30.38,631200,5.02549054164166,5.02549054164166,4.88445258127946,4.92498073080883,3893590.05610785,0.0,1.0
2004-12-09,31.88,31.95,31.05,31.1,739400,5.16814962798504,5.17949750985326,5.03359617154753,5.04170180145341,4561027.38828603,0.0,1.0
2004-12-10,31.74,31.94,31.58,31.66,543400,5.14545386424859,5.17787638387208,5.11951584854979,5.13248485639919,3351991.18581908,0.0,1.0
2004-12-13,31.73,32.1,31.6,31.99,380500,5.14383273826741,5.20381439957088,5.12275810051214,5.18598201377796,2347134.05631977,0.0,1.0
2004-12-14,32.06,32.2,31.82,32.1,546900,5.19732989564618,5.22002565938263,5.15842287209799,5.20381439957088,3373581.11800599,0.0,1.0
2004-12-15,31.92,32.2,31.66,32.0,723000,5.17463413190973,5.22002565938263,5.13248485639919,5.18760313975913,4459863.13461023,0.0,1.0
2004-12-16,31.66,32.28,31.62,31.87,419600,5.13248485639919,5.23299466723202,5.12600035247449,5.16652850200386,2588324.44160782,0.0,1.0
2004-12-17,31.88,31.91,31.5,31.56,414700,5.16814962798504,5.17301300592856,5.1065468407004,5.11627359658744,2558098.53654614,0.0,1.0
2004-12-20,32.02,32.12,31.61,31.73,323600,5.19084539172148,5.20705665153323,5.12437922649332,5.14383273826741,1996143.44448115,0.0,1.0
2004-12-21,32.83,32.94,32.26,32.55,507800,5.32215659619663,5.33998898198956,5.22975241526968,5.27676506872374,3132390.73271794,0.0,1.0
2004-12-22,32.51,32.98,32.14,32.86,327400,5.27028056479904,5.34647348591426,5.21029890349558,5.32701997414016,2019583.94228408,0.0,1.0
2004-12-23,32.83,33.0,32.5,32.5,163800,5.32215659619663,5.3497157378766,5.26865943881787,5.26865943881787,1010408.82634738,0.0,1.0
2004-12-27,31.93,32.8,31.86,32.8,183400,5.17625525789091,5.31729321825311,5.16490737602269,5.31729321825311,1131312.44659407,0.0,1.0
2004-12-28,32.4,32.4,31.88,31.88,209300,5.25244817900612,5.25244817900612,5.16814962798504,5.16814962798504,1291077.94477721,0.0,1.0
2004-12-29,32.57,32.62,32.21,32.3,158400,5.28000732068609,5.28811295059197,5.2216467853638,5.23623691919437,977098.645259004,0.0,1.0
2004-12-30,32.22,32.48,32.06,32.47,150600,5.22326791134498,5.26541718685552,5.19732989564618,5.26379606087434,928983.939242461,0.0,1.0
2004-12-31,32.2,32.4,32.1,32.13,228400,5.22002565938263,5.25244817900612,5.20381439957088,5.2086777775144,1408897.2889972,0.0,1.0
2005-01-03,30.61,31.79,30.49,31.6,636700,4.96226662837584,5.15355949415446,4.94281311660175,5.12275810051214,3927517.09240157,0.0,1.0
2005-01-04,30.38,30.87,30.27,30.59,608200,4.92498073080883,5.00441590388639,4.9071483450159,4.9590243764135,3751713.35887958,0.0,1.0
2005-01-05,29.81,30.15,29.75,29.93,556500,4.83257654988187,4.88769483324181,4.82284979399482,4.85203006165596,3432799.21771865,0.0,1.0
2005-01-06,30.3,30.52,29.65,29.82,747500,4.91201172295943,4.94767649454527,4.80663853418307,4.83419767586304,4610992.65991859,0.0,1.0
2005-01-07,29.44,30.4,29.42,30.4,606000,4.7725948885784,4.92822298277118,4.76935263661605,4.92822298277118,3738142.5443621,0.0,1.0
2005-01-10,29.84,30.11,29.68,29.74,675800,4.83743992782539,4.88121032931711,4.8115019121266,4.82122866801364,4168707.47768961,0.0,1.0
2005-01-11,29.89,30.0,29.55,29.66,333400,4.84554555773126,4.86337794352419,4.79042727437132,4.80825966016425,2056595.2546045,0.0,1.0
2005-01-12,30.11,30.3,29.77,29.81,535400,4.88121032931711,4.91201172295943,4.82609204595717,4.83257654988187,3302642.76939186,0.0,1.0
2005-01-13,30.76,30.96,30.19,30.32,615600,4.98658351809347,5.01900603771696,4.89417933716651,4.91525397492178,3797360.64407476,0.0,1.0
2005-01-14,31.36,31.37,30.6,31.01,369800,5.08385107696395,5.08547220294512,4.96064550239467,5.02711166762283,2281130.54934835,0.0,1.0
2005-01-18,31.5,32.18,31.18,31.72,493400,5.1065468407004,5.21678340742028,5.0546708093028,5.14221161228624,3043563.58314894,0.0,1.0
2005-01-19,31.17,31.63,31.08,31.35,773200,5.05304968332163,5.12762147845567,5.03845954949106,5.08222995098278,4769524.44769104,0.0,1.0
2005-01-20,30.66,31.2,30.25,31.07,505900,4.97037225828172,5.05791306126515,4.90390609305355,5.03683842350988,3120670.48381648,0.0,1.0
2005-01-21,30.5,30.8,30.5,30.8,715800,4.94443424258292,4.99306802201817,4.94443424258292,4.99306802201817,4415449.55982573,0.0,1.0
2005-01-24,31.18,31.47,30.83,30.9,351400,5.0546708093028,5.10168346275687,4.99793139996169,5.00927928182991,2167629.19156575,0.0,1.0
2005-01-25,31.22,31.75,30.95,31.03,497800,5.0611553132275,5.14707499022976,5.01738491173579,5.03035391958518,3070705.21218392,0.0,1.0
2005-01-26,30.85,31.38,30.75,31.27,414600,5.00117365192404,5.0870933289263,4.98496239211229,5.06926094313338,2557481.6813408,0.0,1.0
2005-01-27,30.98,31.11,30.59,30.86,656800,5.02224828967931,5.04332292743458,4.9590243764135,5.00279477790521,4051504.98867496,0.0,1.0
2005-01-28,30.44,30.74,30.13,30.73,426000,4.93470748669587,4.98334126613112,4.88445258127946,4.98172014014994,2627803.17474959,0.0,1.0
2005-01-31,30.63,30.87,29.65,29.65,382600,4.96550888033819,5.00441590388639,4.80663853418307,4.80663853418307,2360088.01563191,0.0,1.0
2005-02-01,30.97,31.13,30.58,30.61,302400,5.02062716369814,5.04656517939693,4.95740325043232,4.96226662837584,1865370.140949,0.0,1.0
2005-02-02,31.33,31.35,30.55,30.97,335800,5.07898769902043,5.08222995098278,4.9525398724888,5.02062716369814,2071399.77953266,0.0,1.0
2005-02-03,31.5,31.52,30.99,31.23,831700,5.1065468407004,5.10978909266275,5.02386941566048,5.06277643920868,5130384.7428151,0.0,1.0
2005-02-04,31.39,31.78,31.27,31.57,278300,5.08871445490747,5.15193836817329,5.06926094313338,5.11789472256862,1716708.036462,0.0,1.0
2005-02-07,31.43,31.67,31.02,31.4,265900,5.09519895883217,5.13410598238037,5.02873279360401,5.09033558088865,1640217.9909998,0.0,1.0
2005-02-08,32.13,32.66,31.7,32.0,597200,5.2086777775144,5.29459745451666,5.13896936032389,5.18760313975913,3683859.28629215,0.0,1.0
2005-02-09,32.19,32.49,32.1,32.23,728800,5.21840453340145,5.26703831283669,5.20381439957088,5.22488903732615,4495640.73651996,0.0,1.0
2005-02-10,33.48,33.67,32.55,32.58,677800,5.42752978497299,5.45833117861531,5.27676506872374,5.28162844666727,4181044.58179642,0.0,1.0
2005-02-11,33.55,33.74,33.2,33.34,394800,5.43887766684121,5.46967906048354,5.3821382575001,5.40483402123655,2435344.35068343,0.0,1.0
2005-02-14,33.21,33.55,33.12,33.45,337200,5.38375938348127,5.43887766684121,5.3691692496507,5.42266640702947,2080035.75240743,0.0,1.0
2005-02-15,33.27,33.54,33.0,33.12,278600,5.39348613936832,5.43725654086004,5.3497157378766,5.3691692496507,1718558.60207802,0.0,1.0
2005-02-16,34.44,34.59,33.26,33.31,479400,5.58315787916577,5.60747476888339,5.39186501338715,5.39997064329302,2957203.8544013,0.0,1.0
2005-02-17,33.45,34.5,33.41,34.45,319800,5.42266640702947,5.59288463505281,5.41618190310477,5.58477900514694,1972702.94667821,0.0,1.0
2005-02-18,33.89,34.16,33.45,33.45,235600,5.49399595020116,5.53776635169287,5.42266640702947,5.42266640702947,1453310.8637817,0.0,1.0
2005-02-22,33.46,34.1,33.45,34.0,368700,5.42428753301064,5.52803959580583,5.42266640702947,5.51182833599408,2274345.14208961,0.0,1.0
2005-02-23,33.99,34.17,33.85,34.1,302300,5.5102072100129,5.53938747767405,5.48751144627646,5.52803959580583,1864753.28574367,0.0,1.0
2005-02-24,34.29,34.33,33.68,34.0,409100,5.55884098944814,5.56532549337284,5.45995230459649,5.51182833599408,2523554.64504709,0.0,1.0
2005-02-25,34.31,34.77,34.15,34.15,399400,5.56208324141049,5.63665503654453,5.5361452257117,5.5361452257117,2463719.69012908,0.0,1.0
2005-02-28,34.54,34.99,33.6,34.56,424400,5.59936913897751,5.67231980813038,5.44698329674709,5.60261139093986,2617933.49146415,0.0,1.0
2005-03-01,33.98,34.75,33.72,34.54,306400,5.50858608403173,5.63341278458218,5.46643680852118,5.59936913897751,1890044.34916262,0.0,1.0
2005-03-02,33.99,34.4,33.68,33.97,323400,5.5102072100129,5.57667337524107,5.45995230459649,5.50696495805055,1994909.73407047,0.0,1.0
2005-03-03,34.82,35.0,34.1,34.12,504600,5.64476066645041,5.67394093411155,5.52803959580583,5.53128184776817,3112651.36614705,0.0,1.0
2005-03-04,35.87,35.91,34.68,34.87,497300,5.81497889447375,5.82146339839845,5.62206490271396,5.65286629635628,3067620.93615721,0.0,1.0
2005-03-07,34.89,35.21,34.4,35.2,698500,5.65610854831863,5.70798457971622,5.57667337524107,5.70636345373505,4308733.60930185,0.0,1.0
2005-03-08,35.3,35.62,35.12,35.13,406300,5.72257471354679,5.77445074494438,5.69339444588565,5.69501557186682,2506282.69929756,0.0,1.0
2005-03-09,34.16,35.01,34.11,35.0,443100,5.53776635169287,5.67556206009272,5.529660721787,5.67394093411155,2733285.41486278,0.0,1.0
2005-03-10,33.33,34.0,33.23,34.0,250800,5.40321289525537,5.51182833599408,5.38700163544362,5.51182833599408,1547072.85499342,0.0,1.0
2005-03-11,33.96,34.07,33.32,33.33,498000,5.50534383206938,5.5231762178623,5.4015917692742,5.40321289525537,3071938.92259459,0.0,1.0
2005-03-14,34.22,34.33,33.47,33.81,356800,5.54749310757992,5.56532549337284,5.42590865899182,5.48102694235176,2200939.37265412,0.0,1.0
2005-03-15,33.65,34.56,33.58,34.37,439600,5.45508892665296,5.60261139093986,5.44374104478474,5.57180999729754,2711695.48267587,0.0,1.0
2005-03-16,33.45,34.14,33.21,33.75,299600,5.42266640702947,5.53452409973052,5.38375938348127,5.47130018646471,1848098.19519948,0.0,1.0
2005-03-17,33.97,34.09,33.58,33.95,455800,5.50696495805055,5.52641846982465,5.44374104478474,5.5037227060882,2811626.025941,0.0,1.0
2005-03-18,33.94,34.65,33.51,34.2,490500,5.50210158010703,5.61720152477043,5.43239316291652,5.54425085561757,3025674.78219407,0.0,1.0
2005-03-21,33.98,34.31,33.6,33.93,319300,5.50858608403173,5.56208324141049,5.44698329674709,5.50048045412585,1969618.67065151,0.0,1.0
2005-03-22,34.06,34.77,33.85,34.05,392700,5.52155509188113,5.63665503654453,5.48751144627646,5.51993396589995,2422390.39137128,0.0,1.0
2005-03-23,33.15,33.85,32.88,33.84,447600,5.37403262759423,5.48751144627646,5.33026222610251,5.48589032029528,2761043.89910309,0.0,1.0
2005-03-24,33.44,33.75,33.34,33.4,226900,5.42104528104829,5.47130018646471,5.40483402123655,5.41456077712359,1399644.4609171,0.0,1.0
2005-03-28,33.61,33.98,33.35,33.45,265400,5.44860442272826,5.50858608403173,5.40645514721772,5.42266640702947,1637133.7149731,0.0,1.0
2005-03-29,33.3,34.35,33.14,33.62,408900,5.39834951731185,5.56856774533519,5.37241150161305,5.45022554870944,2522320.9346364,0.0,1.0
2005-03-30,33.53,33.67,32.75,33.5,391000,5.43563541487887,5.45833117861531,5.30918758834724,5.43077203693534,2411903.85288049,0.0,1.0
2005-03-31,33.18,33.59,32.55,33.0,1065700,5.37889600553775,5.44536217076591,5.27676506872374,5.3497157378766,6573825.92331136,0.0,1.0
2005-04-01,33.76,34.35,33.35,34.3,728700,5.47292131244588,5.56856774533519,5.40645514721772,5.56046211542932,4495023.88131462,0.0,1.0
2005-04-04,33.45,34.35,33.2,34.05,464200,5.42266640702947,5.56856774533519,5.3821382575001,5.51993396589995,2863441.86318958,0.0,1.0
2005-04-05,33.0,33.46,32.62,33.46,434500,5.3497157378766,5.42428753301064,5.28811295059197,5.42428753301064,2680235.86720352,0.0,1.0
2005-04-06,33.23,33.51,32.91,33.0,483500,5.38700163544362,5.43239316291652,5.33512560404603,5.3497157378766,2982494.91782025,0.0,1.0
2005-04-07,33.38,33.9,33.04,33.73,646500,5.41131852516124,5.49561707618233,5.3562002418013,5.46805793450236,3987968.90252491,0.0,1.0
2005-04-08,32.62,33.65,32.54,33.38,576000,5.28811295059197,5.45508892665296,5.27514394274257,5.41131852516124,3553085.98276001,0.0,1.0
2005-04-11,32.79,32.87,32.15,32.62,285400,5.31567209227194,5.32864110012133,5.21192002947675,5.28811295059197,1760504.75604116,0.0,1.0
2005-04-12,31.84,32.79,31.53,32.79,467800,5.16166512406034,5.31567209227194,5.11141021864392,5.31567209227194,2885648.65058183,0.0,1.0
2005-04-13,30.83,31.9,30.76,31.84,630500,4.99793139996169,5.17139187994739,4.98658351809347,5.16166512406034,3889272.06967046,0.0,1.0
2005-04-14,31.09,31.37,30.56,31.15,550600,5.04008067547223,5.08547220294512,4.95416099846997,5.04980743135928,3396404.76060358,0.0,1.0
2005-04-15,30.49,31.1,30.36,30.84,788900,4.94281311660175,5.04170180145341,4.92173847884648,4.99955252594286,4866370.71492947,0.0,1.0
2005-04-18,30.65,30.88,30.23,30.29,542200,4.96875113230054,5.00603702986756,4.90066384109121,4.91039059697825,3344588.923355,0.0,1.0
2005-04-19,31.19,31.38,30.85,31.0,799300,5.05629193528398,5.0870933289263,5.00117365192404,5.02549054164166,4930523.65628486,0.0,1.0
2005-04-20,30.85,31.8,30.8,31.8,346800,5.00117365192404,5.15518062013564,4.99306802201817,5.15518062013564,2139253.85212009,0.0,1.0
2005-04-21,32.35,32.45,31.3,31.35,549800,5.24434254910025,5.26055380891199,5.0741243210769,5.08222995098278,3391469.91896086,0.0,1.0
2005-04-22,32.28,32.98,31.9,32.69,541600,5.23299466723202,5.34647348591426,5.17139187994739,5.29946083246019,3340887.79212296,0.0,1.0
2005-04-25,33.03,33.32,32.64,32.7,403800,5.35457911582013,5.4015917692742,5.29135520255431,5.30108195844136,2490861.31916405,0.0,1.0
2005-04-26,32.32,33.03,32.22,33.03,616600,5.23947917115672,5.35457911582013,5.22326791134498,5.35457911582013,3803529.19612817,0.0,1.0
2005-04-27,31.52,32.32,31.49,32.32,543200,5.10978909266275,5.23947917115672,5.10492571471922,5.23947917115672,3350757.4754084,0.0,1.0
2005-04-28,31.1,31.4,31.0,31.35,498200,5.04170180145341,5.09033558088865,5.02549054164166,5.08222995098278,3073172.63300527,0.0,1.0
2005-04-29,30.33,31.24,30.0,31.1,851700,4.91687510090295,5.06439756518985,4.86337794352419,5.04170180145341,5253755.78388317,0.0,1.0
2005-05-02,31.44,31.56,30.28,30.58,427700,5.09682008481335,5.11627359658744,4.90876947099708,4.95740325043232,2638289.71324038,0.0,1.0
2005-05-03,30.54,31.19,30.43,31.19,499400,4.95091874650762,5.05629193528398,4.9330863607147,5.05629193528398,3080574.89546936,0.0,1.0
2005-05-04,31.3,31.65,30.38,30.6,547400,5.0741243210769,5.13086373041802,4.92498073080883,4.96064550239467,3376665.39403269,0.0,1.0
2005-05-05,31.53,31.77,31.08,31.3,558900,5.11141021864392,5.15031724219211,5.03845954949106,5.0741243210769,3447603.74264682,0.0,1.0
2005-05-06,31.58,32.0,31.54,31.9,558900,5.11951584854979,5.18760313975913,5.11303134462509,5.17139187994739,3447603.74264683,0.0,1.0
2005-05-09,31.22,31.8,31.16,31.55,634800,5.0611553132275,5.15518062013564,5.05142855734046,5.11465247060627,3915796.8435001,0.0,1.0
2005-05-10,30.9,31.7,30.8,31.37,559500,5.00927928182991,5.13896936032389,4.99306802201817,5.08547220294512,3451304.87387887,0.0,1.0
2005-05-11,30.55,30.67,30.0,30.0,1016500,4.9525398724888,4.97199338426289,4.86337794352419,4.86337794352419,6270333.16228394,0.0,1.0
2005-05-12,29.47,30.55,29.36,30.55,627800,4.77745826652193,4.9525398724888,4.759625880729,4.9525398724888,3872616.97912627,0.0,1.0
2005-05-13,29.18,29.8,28.75,29.53,515000,4.73044561306786,4.83095542390069,4.66073719587735,4.78718502240897,3176804.30750244,0.0,1.0
2005-05-16,29.26,29.34,28.7,29.05,845600,4.74341462091726,4.75638362876665,4.65263156597147,4.70937097531259,5216127.6163574,0.0,1.0
2005-05-17,29.05,29.5,28.97,29.2,892800,4.70937097531259,4.78232164446545,4.69640196746319,4.73368786503021,5507283.27327802,0.0,1.0
2005-05-18,29.12,29.29,28.62,29.2,1102200,4.72071885718081,4.74827799886078,4.63966255812207,4.73368786503021,6798978.07326057,0.0,1.0
2005-05-19,29.92,29.97,29.1,29.1,457800,4.85040893567479,4.85851456558066,4.71747660521846,4.71747660521846,2823963.1300478,0.0,1.0
2005-05-20,29.93,30.3,29.87,29.95,495000,4.85203006165596,4.91201172295943,4.84230330576892,4.85527231361831,3053433.26643439,0.0,1.0
2005-05-23,30.04,30.22,29.75,29.99,488200,4.86986244744889,4.89904271511003,4.82284979399482,4.86175681754301,3011487.11247124,0.0,1.0
2005-05-24,30.5,30.5,29.98,30.1,496100,4.94443424258292,4.94443424258292,4.86013569156184,4.87958920333593,3060218.67369313,0.0,1.0
2005-05-25,31.13,31.14,30.17,30.39,758000,5.04656517939693,5.04818630537811,4.89093708520416,4.92660185679,4675762.45647932,0.0,1.0
2005-05-26,31.93,31.93,30.94,31.13,812900,5.17625525789091,5.17625525789091,5.01576378575461,5.04656517939693,5014415.96421113,0.0,1.0
2005-05-27,32.33,32.5,31.73,31.81,568000,5.2411002971379,5.26865943881787,5.14383273826741,5.15680174611681,3503737.56633279,0.0,1.0
2005-05-31,31.55,32.25,31.23,32.25,645100,5.11465247060627,5.2281312892885,5.06277643920868,5.2281312892885,3979332.92965014,0.0,1.0
2005-06-01,31.94,32.12,31.57,31.63,168000,5.17787638387208,5.20705665153323,5.11789472256862,5.12762147845567,1036316.74497167,0.0,1.0
2005-06-02,31.34,31.91,31.1,31.91,599700,5.0806088250016,5.17301300592856,5.04170180145341,5.17301300592856,3699280.66642566,0.0,1.0
2005-06-03,31.71,31.97,31.3,31.47,289700,5.14059048630507,5.18273976181561,5.0741243210769,5.10168346275687,1787029.52987079,0.0,1.0
2005-06-06,31.35,32.04,31.25,32.0,769000,5.08222995098278,5.19408764368383,5.06601869117103,5.18760313975913,4743616.52906675,0.0,1.0
2005-06-07,31.1,31.8,31.02,31.55,348600,5.04170180145341,5.15518062013564,5.02873279360401,5.11465247060627,2150357.24581621,0.0,1.0
2005-06-08,31.17,31.63,30.9,31.1,257400,5.05304968332163,5.12762147845567,5.00927928182991,5.04170180145341,1587785.29854588,0.0,1.0
2005-06-09,31.97,31.97,31.09,31.35,399400,5.18273976181561,5.18273976181561,5.04008067547223,5.08222995098278,2463719.69012908,0.0,1.0
2005-06-10,31.88,32.08,31.62,32.0,218500,5.16814962798504,5.20057214760853,5.12600035247449,5.18760313975913,1347828.62366851,0.0,1.0
2005-06-13,31.86,31.91,31.4,31.76,342700,5.16490737602269,5.17301300592856,5.09033558088865,5.14869611621094,2113962.78870114,0.0,1.0
2005-06-14,31.86,32.35,31.7,31.8,467100,5.16490737602269,5.24434254910025,5.13896936032389,5.15518062013564,2881330.66414445,0.0,1.0
2005-06-15,31.83,32.27,31.76,32.11,499400,5.16004399807916,5.23137354125085,5.14869611621094,5.20543552555205,3080574.89546936,0.0,1.0
2005-06-16,32.33,32.33,31.8,31.98,360500,5.2411002971379,5.2411002971379,5.15518062013564,5.18436088779678,2223763.01525171,0.0,1.0
2005-06-17,32.7,32.72,32.05,32.58,770200,5.30108195844136,5.30432421040371,5.19570876966501,5.28162844666727,4751018.79153084,0.0,1.0
2005-06-20,32.6,32.95,32.26,32.71,325600,5.28487069862962,5.34161010797073,5.22975241526968,5.30270308442254,2008480.54858795,0.0,1.0
2005-06-21,32.39,32.7,32.15,32.5,485300,5.25082705302495,5.30108195844136,5.21192002947675,5.26865943881787,2993598.31151638,0.0,1.0
2005-06-22,32.79,33.0,32.33,32.42,473900,5.31567209227194,5.3497157378766,5.2411002971379,5.25569043096847,2923276.81810758,0.0,1.0
2005-06-23,32.82,33.27,32.54,32.54,406400,5.32053547021546,5.39348613936832,5.27514394274257,5.27514394274257,2506899.5545029,0.0,1.0
2005-06-24,31.99,33.11,31.99,32.93,424000,5.18598201377796,5.36754812366953,5.18598201377796,5.33836785600838,2615466.07064279,0.0,1.0
2005-06-27,32.1,32.54,31.56,32.15,459500,5.20381439957088,5.27514394274257,5.11627359658744,5.21192002947675,2834449.66853859,0.0,1.0
2005-06-28,31.94,32.15,31.59,32.0,412200,5.17787638387208,5.21192002947675,5.12113697453097,5.18760313975913,2542677.15641264,0.0,1.0
2005-06-29,32.01,32.52,31.7,31.94,283600,5.18922426574031,5.27190169078022,5.13896936032389,5.17787638387208,1749401.36234503,0.0,1.0
2005-06-30,31.97,32.35,31.96,32.06,715400,5.18273976181561,5.24434254910025,5.18111863583443,5.19732989564618,4412982.13900436,0.0,1.0
2005-07-01,32.0,32.27,31.88,32.07,324000,5.18760313975913,5.23137354125085,5.16814962798504,5.19895102162736,1998610.86530251,0.0,1.0
2005-07-05,32.0,32.25,31.82,32.2,854400,5.18760313975913,5.2281312892885,5.15842287209799,5.22002565938263,5270410.87442735,0.0,1.0
2005-07-06,32.21,32.5,31.7,32.1,535300,5.2216467853638,5.26865943881787,5.13896936032389,5.20381439957088,3302025.91418652,0.0,1.0
2005-07-07,32.06,32.14,31.54,31.54,474900,5.19732989564618,5.21029890349558,5.11303134462509,5.11303134462509,2929445.37016099,0.0,1.0
2005-07-08,32.52,33.01,32.27,32.65,582100,5.27190169078022,5.35133686385778,5.23137354125085,5.29297632853549,3590714.15028577,0.0,1.0
2005-07-11,32.8,33.05,32.5,32.5,469300,5.31729321825311,5.35782136778248,5.26865943881787,5.26865943881787,2894901.47866193,0.0,1.0
2005-07-12,34.18,34.26,32.96,33.05,978900,5.54100860365522,5.55397761150462,5.34323123395191,5.35782136778248,6038395.605076,0.0,1.0
2005-07-13,34.07,34.63,34.01,34.35,989900,5.5231762178623,5.61395927280809,5.51344946197525,5.56856774533519,6106249.67766343,0.0,1.0
2005-07-14,33.74,34.5,33.56,34.32,777900,5.46967906048354,5.59288463505281,5.44049879282239,5.56370436739167,4798516.64234203,0.0,1.0
2005-07-15,33.45,34.12,33.34,33.35,973400,5.42266640702947,5.53128184776817,5.40483402123655,5.40645514721772,6004468.56878228,0.0,1.0
2005-07-18,33.97,34.25,33.72,34.0,1350700,5.50696495805055,5.55235648552345,5.46643680852118,5.51182833599408,8331863.25853117,0.0,1.0
2005-07-19,34.76,34.77,33.68,33.97,576000,5.63503391056336,5.63665503654453,5.45995230459649,5.50696495805055,3553085.98276001,0.0,1.0
2005-07-20,34.97,35.03,34.5,34.7,625100,5.66907755616803,5.67880431205508,5.59288463505281,5.62530715467631,3855961.88858209,0.0,1.0
2005-07-21,34.81,35.58,34.5,35.04,717400,5.64313954046923,5.76796624101968,5.59288463505281,5.68042543803625,4425319.24311117,0.0,1.0
2005-07-22,35.95,36.1,35.0,35.0,523900,5.82794790232315,5.85226479204077,5.67394093411155,5.67394093411155,3231704.42077773,0.0,1.0
2005-07-25,35.88,36.3,35.25,35.25,520700,5.81660002045493,5.88468731166426,5.71446908364092,5.71446908364092,3211965.05420684,0.0,1.0
2005-07-26,35.8,36.27,35.35,36.0,312300,5.80363101260553,5.87982393372074,5.73068034345267,5.83605353222902,1926438.80627769,0.0,1.0
2005-07-27,35.86,36.01,35.4,35.8,440700,5.81335776849258,5.8376746582102,5.73878597335854,5.80363101260553,2718480.88993461,0.0,1.0
2005-07-28,36.27,36.43,35.81,36.0,329800,5.87982393372074,5.90576194941954,5.8052521385867,5.83605353222902,2034388.46721224,0.0,1.0
2005-07-29,36.25,36.7,35.21,36.5,419500,5.87658168175839,5.94953235091126,5.70798457971622,5.91710983128776,2587707.58640247,0.0,1.0
2005-08-01,36.77,36.87,36.39,36.5,419100,5.96088023277948,5.97709149259122,5.89927744549484,5.91710983128776,2585240.16558111,0.0,1.0
2005-08-02,37.34,37.66,36.61,36.87,566300,6.05328441370644,6.10516044510403,5.93494221708068,5.97709149259122,3493251.027842,0.0,1.0
2005-08-03,37.5,37.5,37.02,37.34,415700,6.07922242940523,6.07922242940523,6.00140838230885,6.05328441370644,2564267.08859954,0.0,1.0
2005-08-04,39.4,40.15,38.8,40.0,1283300,6.38723636582843,6.50882081441654,6.28996880695795,6.48450392469891,7916102.85013181,0.0,1.0
2005-08-05,39.25,39.74,38.79,39.47,870400,6.36291947611081,6.44235464918837,6.28834768097677,6.39858424769665,5369107.7072818,0.0,1.0
2005-08-08,39.43,40.1,39.34,39.5,700400,6.39209974377196,6.50071518451066,6.37750960994138,6.40344762564018,4320453.85820332,0.0,1.0
2005-08-09,39.45,39.83,39.13,39.65,628100,6.39534199573431,6.45694478301894,6.34346596433671,6.4277645153578,3874467.5447423,0.0,1.0
2005-08-10,40.05,40.05,39.41,39.86,631900,6.49260955460479,6.49260955460479,6.38885749180961,6.46180816096247,3897908.04254523,0.0,1.0
2005-08-11,40.3,40.43,39.9,40.28,498100,6.53313770413416,6.55421234188943,6.46829266488717,6.52989545217181,3072555.77779993,0.0,1.0
2005-08-12,40.25,40.5,39.78,40.5,500400,6.52503207422828,6.56556022375765,6.44883915311307,6.56556022375765,3086743.44752276,0.0,1.0
2005-08-15,39.85,40.38,39.72,40.25,292900,6.46018703498129,6.54610671198356,6.43911239722602,6.52503207422828,1806768.89644168,0.0,1.0
2005-08-16,39.04,39.82,38.82,39.61,310800,6.32887583050614,6.45532365703777,6.2932110589203,6.4212800114331,1917185.97819759,0.0,1.0
2005-08-17,38.18,39.44,37.96,39.26,633100,6.18945899612511,6.39372086975313,6.15379422453927,6.36454060209199,3905310.30500931,0.0,1.0
2005-08-18,38.13,38.61,37.81,38.05,296900,6.18135336621924,6.25916741331563,6.12947733482165,6.16838435836984,1831443.10465529,0.0,1.0
2005-08-19,38.04,38.8,38.0,38.47,503400,6.16676323238867,6.28996880695795,6.16027872846397,6.23647164957918,3105249.10368297,0.0,1.0
2005-08-22,37.85,38.5,37.38,38.5,436700,6.13596183874635,6.24133502752271,6.05976891763114,6.24133502752271,2693806.681721,0.0,1.0
2005-08-23,37.77,38.36,37.48,38.09,321400,6.12299283089695,6.21863926378626,6.07598017744288,6.17486886229454,1982572.62996366,0.0,1.0
2005-08-24,38.36,38.83,37.54,38.0,515600,6.21863926378626,6.29483218490147,6.08570693332993,6.16027872846397,3180505.43873448,0.0,1.0
2005-08-25,38.28,38.43,37.93,38.32,314900,6.20567025593686,6.22998714565448,6.14893084659575,6.21215475986156,1942477.04161654,0.0,1.0
2005-08-26,37.76,38.49,37.75,38.36,319800,6.12137170491578,6.23971390154153,6.1197505789346,6.21863926378626,1972702.94667821,0.0,1.0
2005-08-29,37.89,38.7,37.35,38.48,436100,6.14244634267105,6.2737575471462,6.05490553968761,6.23809277556036,2690105.55048896,0.0,1.0
2005-08-30,38.6,38.97,38.07,38.14,353100,6.25754628733445,6.31752794863792,6.17162661033219,6.18297449220042,2178115.73005653,0.0,1.0
2005-08-31,40.21,40.61,38.71,38.71,641900,6.51854757030358,6.58339260955057,6.27537867312738,6.27537867312738,3959593.56307926,0.0,1.0
2005-09-01,40.32,40.82,39.57,40.55,483700,6.53637995609651,6.61743625515524,6.4147955075084,6.57366585366352,2983728.62823093,0.0,1.0
2005-09-02,40.24,40.72,39.9,40.17,490500,6.52341094824711,6.6012249953435,6.46829266488717,6.51206306637889,3025674.78219407,0.0,1.0
2005-09-06,40.16,40.5,39.27,40.24,520200,6.51044194039771,6.56556022375765,6.36616172807316,6.52341094824711,3208880.77818014,0.0,1.0
2005-09-07,40.71,40.97,40.08,40.26,312200,6.59960386936232,6.64175314487286,6.49747293254831,6.52665320020946,1925821.95107235,0.0,1.0
2005-09-08,40.23,41.06,40.14,40.88,349000,6.52178982226593,6.65634327870344,6.50719968843536,6.62716301104229,2152824.66663758,0.0,1.0
2005-09-09,40.32,40.46,39.83,40.4,507500,6.53637995609651,6.55907571983295,6.45694478301894,6.5493489639459,3130540.16710192,0.0,1.0
2005-09-12,39.87,40.25,39.74,39.97,481800,6.46342928694364,6.52503207422828,6.44235464918837,6.47964054675539,2972008.37932947,0.0,1.0
2005-09-13,39.22,39.84,39.14,39.8,518100,6.35805609816729,6.45856590900012,6.34508709031789,6.45208140507542,3195926.81886799,0.0,1.0
2005-09-14,39.31,39.94,38.81,39.47,482800,6.37264623199786,6.47477716881187,6.29158993293912,6.39858424769665,2978176.93138287,0.0,1.0
2005-09-15,39.37,39.89,38.71,39.54,275300,6.38237298788491,6.46667153890599,6.27537867312738,6.40993212956488,1698202.38030179,0.0,1.0
2005-09-16,39.56,39.83,39.31,39.37,272100,6.41317438152723,6.45694478301894,6.37264623199786,6.38237298788491,1678463.0137309,0.0,1.0
2005-09-19,40.44,40.55,39.98,40.0,252900,6.5558334678706,6.57366585366352,6.48126167273657,6.48450392469891,1560026.81430557,0.0,1.0
2005-09-20,40.0,40.92,39.85,40.35,435500,6.48450392469891,6.63364751496699,6.46018703498129,6.54124333404003,2686404.41925692,0.0,1.0
2005-09-21,40.08,40.99,40.08,40.9,392100,6.49747293254831,6.64499539683521,6.49747293254831,6.63040526300464,2418689.26013924,0.0,1.0
2005-09-22,39.69,40.58,39.12,40.52,347400,6.4342490192825,6.57852923160705,6.34184483835554,6.56880247572,2142954.98335213,0.0,1.0
2005-09-23,39.08,39.51,38.5,39.49,331200,6.33536033443084,6.40506875162135,6.24133502752271,6.401826499659,2043024.44008701,0.0,1.0
2005-09-26,39.89,39.99,38.85,38.87,392800,6.46667153890599,6.48288279871774,6.29807443686382,6.30131668882617,2423007.24657662,0.0,1.0
2005-09-27,40.81,40.98,39.69,40.14,583700,6.61581512917407,6.64337427085404,6.4342490192825,6.50719968843536,3600583.83357121,0.0,1.0
2005-09-28,40.84,41.45,40.52,40.81,399100,6.62067850711759,6.71956719196925,6.56880247572,6.61581512917407,2461869.12451306,0.0,1.0
2005-09-29,40.3,41.32,39.49,40.95,790000,6.53313770413416,6.69849255421398,6.401826499659,6.63851089291051,4873156.12218821,0.0,1.0
2005-09-30,42.11,42.69,41.56,42.48,2341700,6.82656150672678,6.92058681363492,6.73739957776217,6.88654316803025,14444898.3434533,0.0,1.0
2005-10-03,42.82,43.15,41.72,42.58,1219300,6.94166145139019,6.99515860876895,6.76333759346097,6.90275442784199,7521315.51871403,0.0,1.0
2005-10-04,41.06,42.82,41.0,42.82,888400,6.65634327870344,6.94166145139019,6.64661652281639,6.94166145139019,5480141.64424304,0.0,1.0
2005-10-05,39.8,41.3,39.67,41.3,676600,6.45208140507542,6.69525030225163,6.43100676732015,6.69525030225163,4173642.31933233,0.0,1.0
2005-10-06,38.6,39.45,37.76,39.4,1073000,6.25754628733445,6.39534199573431,6.12137170491578,6.38723636582843,6618856.35330121,0.0,1.0
2005-10-07,39.13,39.449,38.67,39.1,709200,6.34346596433671,6.39517988313619,6.26889416920268,6.33860258639319,4374737.11627327,0.0,1.0
2005-10-10,38.38,39.29,38.1701,39.24,501200,6.22188151574861,6.36940398003551,6.18785408140375,6.36129835012964,3091678.28916548,0.0,1.0
2005-10-11,38.39,39.18,38.21,38.79,674100,6.22350264172978,6.35157159424259,6.19432237406864,6.28834768097677,4158220.93919883,0.0,1.0
2005-10-12,37.81,38.63,37.42,38.12,540300,6.12947733482165,6.26240966527798,6.06625342155584,6.17973224023807,3332868.67445353,0.0,1.0
2005-10-13,37.18,37.81,36.02,37.81,765900,6.02734639800764,6.12947733482165,5.83929578419137,6.12947733482165,4724494.0177012,0.0,1.0
2005-10-14,37.65,37.68,36.56,37.1,858700,6.10353931912285,6.10840269706638,5.92683658717481,6.01437739015824,5296935.64825699,0.0,1.0
2005-10-17,37.49,38.37,37.16,38.15,770100,6.07760130342406,6.22026038976743,6.02410414604529,6.18459561818159,4750401.93632549,0.0,1.0
2005-10-18,35.4,37.24,35.28,37.14,1390200,5.73878597335854,6.03707315389469,5.71933246158444,6.02086189408294,8575521.06464057,0.0,1.0
2005-10-19,35.54,35.6,33.8,35.1,1359200,5.76148173709499,5.77120849298203,5.47940581637058,5.6901521939233,8384295.95098508,0.0,1.0
2005-10-20,34.87,35.49,34.51,35.0,1116300,5.65286629635628,5.75337610718911,5.59450576103399,5.67394093411155,6885954.65721354,0.0,1.0
2005-10-21,34.96,35.53,34.42,34.65,688300,5.66745643018685,5.75986061111381,5.57991562720342,5.61720152477043,4245814.37835715,0.0,1.0
2005-10-24,35.6,35.7,34.4,34.89,1117000,5.77120849298203,5.78741975279378,5.57667337524107,5.65610854831863,6890272.64365093,0.0,1.0
2005-10-25,36.49,36.49,35.59,35.68,557000,5.91548870530659,5.91548870530659,5.76958736700086,5.78417750083143,3435883.49374536,0.0,1.0
2005-10-26,35.94,37.08,35.6,36.24,655400,5.82632677634197,6.01113513819589,5.77120849298203,5.87496055577722,4042869.0158002,0.0,1.0
2005-10-27,35.07,36.35,34.74,35.94,659700,5.68528881597977,5.89279294157014,5.63179165860101,5.82632677634197,4069393.78962983,0.0,1.0
2005-10-28,35.91,36.15,34.75,35.32,745300,5.82146339839845,5.86037042194664,5.63341278458218,5.72581696550914,4597421.84540111,0.0,1.0
2005-10-31,36.46,37.14,36.11,36.35,551200,5.91062532736306,6.02086189408294,5.85388591802195,5.89279294157014,3400105.89183562,0.0,1.0
2005-11-01,36.95,37.14,36.18,36.46,607600,5.99006050044062,6.02086189408294,5.86523379989017,5.91062532736306,3748012.22764754,0.0,1.0
2005-11-02,36.71,36.79,34.0,35.63,1605200,5.95115347689243,5.96412248474183,5.51182833599408,5.77607187092556,9901759.75612217,0.0,1.0
2005-11-03,36.85,37.5,36.62,37.13,1347500,5.97384924062888,6.07922242940523,5.93656334306186,6.01924076810177,8312123.89196027,0.0,1.0
2005-11-04,36.91,37.37,36.7,36.8,931600,5.98357599651592,6.05814779164996,5.94953235091126,5.965743610723,5746623.09295005,0.0,1.0
2005-11-07,36.73,37.26,36.6,36.91,655100,5.95439572885478,6.04031540585704,5.93332109109951,5.98357599651592,4041018.45018417,0.0,1.0
2005-11-08,37.27,37.99,36.22,36.59,668300,6.04193653183821,6.1586576024828,5.87171830381487,5.93169996511833,4122443.33728909,0.0,1.0
2005-11-09,37.22,38.41,36.66,37.23,673600,6.03383090193234,6.22674489369213,5.94304784698656,6.03545202791351,4155136.66317213,0.0,1.0
2005-11-10,36.5,37.47,36.25,37.1,727100,5.91710983128776,6.07435905146171,5.87658168175839,6.01437739015824,4485154.19802917,0.0,1.0
2005-11-11,36.98,37.27,36.1,36.39,641800,5.99492387838415,6.04193653183821,5.85226479204077,5.89927744549484,3958976.70787391,0.0,1.0
2005-11-14,37.67,37.94,37.06,37.36,550700,6.1067815710852,6.15055197257692,6.00789288623355,6.05652666566879,3397021.61580892,0.0,1.0
2005-11-15,38.08,38.37,37.4,37.65,876200,6.17324773631337,6.22026038976743,6.06301116959349,6.10353931912285,5404885.30919153,0.0,1.0
2005-11-16,39.0,39.25,38.01,38.5,875000,6.32239132658144,6.36291947611081,6.16189985444514,6.24133502752271,5397483.04672745,0.0,1.0
2005-11-17,39.25,39.6,38.05,38.05,443100,6.36291947611081,6.41965888545193,6.16838435836984,6.16838435836984,2733285.41486278,0.0,1.0
2005-11-18,39.19,39.3,38.38,39.3,524000,6.35319272022376,6.37102510601668,6.22188151574861,6.37102510601668,3232321.27598307,0.0,1.0
2005-11-21,40.1,40.11,38.82,39.24,453100,6.50071518451066,6.50233631049184,6.2932110589203,6.36129835012964,2794970.93539681,0.0,1.0
2005-11-22,41.08,41.28,40.3,40.45,668400,6.65958553066579,6.69200805028928,6.53313770413416,6.55745459385178,4123060.19249443,0.0,1.0
2005-11-23,41.23,41.62,40.56,40.75,647600,6.68390242038341,6.74712633364922,6.5752869796447,6.60608837328702,3994754.30978365,0.0,1.0
2005-11-25,41.35,41.61,40.33,40.33,240700,6.7033559321575,6.74550520766805,6.53800108207768,6.53800108207768,1484770.47925405,0.0,1.0
2005-11-28,40.08,40.82,39.95,40.5,582900,6.49747293254831,6.61743625515524,6.47639829479304,6.56556022375765,3595648.99192849,0.0,1.0
2005-11-29,40.18,40.87,39.95,40.49,469000,6.51368419236006,6.62554188506112,6.47639829479304,6.56393909777648,2893050.91304591,0.0,1.0
2005-11-30,41.09,41.33,40.23,40.23,438400,6.66120665664696,6.70011368019515,6.52178982226593,6.52178982226593,2704293.22021179,0.0,1.0
2005-12-01,42.43,42.49,41.09,41.35,546000,6.87843753812437,6.88816429401142,6.66120665664696,6.7033559321575,3368029.42115793,0.0,1.0
2005-12-02,42.46,42.95,41.48,41.48,487500,6.8833009160679,6.96273608914546,6.72443056991277,6.72443056991277,3007169.12603386,0.0,1.0
2005-12-05,42.3,42.97,42.03,42.75,538300,6.8573629003691,6.96597834110781,6.81359249887739,6.93031356952197,3320531.57034673,0.0,1.0
2005-12-06,42.56,43.25,41.9,43.25,437900,6.89951217587965,7.0113698685807,6.79251786112211,7.0113698685807,2701208.94418508,0.0,1.0
2005-12-07,42.67,43.0,42.16,42.89,286000,6.91734456167257,6.97084171905133,6.83466713663266,6.95300933325841,1764205.8872732,0.0,1.0
2005-12-08,43.21,43.38,42.32,42.52,551400,7.004885364656,7.03244450633597,6.86060515233145,6.89302767195495,3401339.6022463,0.0,1.0
2005-12-09,42.92,43.15,42.48,43.12,428200,6.95787271120194,6.99515860876895,6.88654316803025,6.99029523082543,2641373.98926708,0.0,1.0
2005-12-12,43.78,43.79,42.64,43.4,459100,7.09728954558296,7.09891067156414,6.91248118372904,7.03568675829832,2831982.24771723,0.0,1.0
2005-12-13,43.49,44.22,43.3,44.0,519100,7.0502768921289,7.16861908875465,7.01947549848658,7.13295431716881,3202095.37092139,0.0,1.0
2005-12-14,43.68,44.17,43.13,43.24,363000,7.08107828577122,7.16051345884878,6.99191635680661,7.00974874259953,2239184.39538521,0.0,1.0
2005-12-15,43.32,43.56,42.69,42.85,336900,7.02271775044893,7.06162477399712,6.92058681363492,6.94652482933371,2078185.1867914,0.0,1.0
2005-12-16,42.0,43.17,41.93,43.12,764400,6.80872912093386,6.9984008607313,6.79738123906564,6.99029523082543,4715241.1896211,0.0,1.0
2005-12-19,41.77,42.38,41.35,42.0,590300,6.77144322336684,6.8703319082185,6.7033559321575,6.80872912093386,3641296.27712367,0.0,1.0
2005-12-20,42.48,42.84,41.9,41.9,357700,6.88654316803025,6.94490370335254,6.79251786112211,6.79251786112211,2206491.06950218,0.0,1.0
2005-12-21,42.9,43.02,42.31,42.66,399800,6.95463045923959,6.97408397101368,6.85898402635028,6.91572343569139,2466187.11095044,0.0,1.0
2005-12-22,42.94,43.22,42.69,43.06,341400,6.96111496316429,7.00650649063718,6.92058681363492,6.98056847493838,2105943.67103171,0.0,1.0
2005-12-23,43.17,43.24,42.08,42.68,363900,6.9984008607313,7.00974874259953,6.82169812878326,6.91896568765374,2244736.09223328,0.0,1.0
2005-12-27,41.87,42.8,41.76,42.8,458100,6.78765448317859,6.93841919942784,6.76982209738567,6.93841919942784,2825813.69566382,0.0,1.0
2005-12-28,42.87,43.45,42.12,42.12,673000,6.94976708129606,7.0437923882042,6.82818263270796,6.82818263270796,4151435.53194008,0.0,1.0
2005-12-29,42.56,43.49,42.45,42.87,399300,6.89951217587965,7.0502768921289,6.88167979008672,6.94976708129606,2463102.83492374,0.0,1.0
2005-12-30,42.92,43.49,41.76,42.14,287900,6.95787271120194,7.0502768921289,6.76982209738567,6.83142488467031,1775926.13617466,0.0,1.0
2006-01-03,45.94,45.94,43.38,43.4,1023400,7.4474527575167,7.4474527575167,7.03244450633597,7.03568675829832,6312896.17145243,0.0,1.0
2006-01-04,46.85,46.99,45.15,45.2,1014100,7.5949752218036,7.61767098554005,7.3193838050039,7.32748943490977,6255528.63735578,0.0,1.0
2006-01-05,47.02,48.04,46.46,48.0,1547200,7.62253436348358,7.7878892135634,7.53175130853779,7.7814047096387,9543983.7370248,0.0,1.0
2006-01-06,47.6,47.89,47.25,47.5,770800,7.71655967039171,7.76357232384578,7.65982026105059,7.70034841057996,4754719.92276288,0.0,1.0
2006-01-09,47.0,47.85,46.65,47.8,746500,7.61929211152122,7.75708781992108,7.56255270218011,7.7489821900152,4604824.10786519,0.0,1.0
2006-01-10,46.75,47.64,46.64,47.3,981800,7.57876396199186,7.72304417431641,7.56093157619893,7.66792589095647,6056284.40603087,0.0,1.0
2006-01-11,46.35,46.54,45.94,46.21,1188100,7.51391892274487,7.54472031638719,7.4474527575167,7.49122315900842,7328856.69464786,0.0,1.0
2006-01-12,46.46,47.66,46.38,46.7,725800,7.53175130853779,7.72628642627876,7.51878230068839,7.57065833208598,4477135.08035975,0.0,1.0
2006-01-13,46.99,47.4,46.56,47.4,302400,7.61767098554005,7.68413715076821,7.54796256834954,7.68413715076821,1865370.14094901,0.0,1.0
2006-01-17,46.89,47.72,46.8,47.5,551100,7.6014597257283,7.73601318216581,7.58686959189773,7.70034841057996,3399489.03663028,0.0,1.0
2006-01-18,46.66,46.82,45.6,46.74,609500,7.56417382816128,7.59011184386008,7.39233447415676,7.57714283601068,3759732.47654901,0.0,1.0
2006-01-19,47.25,47.25,45.5,45.5,803500,7.65982026105059,7.65982026105059,7.37612321434502,7.37612321434502,4956431.57490915,0.0,1.0
2006-01-20,48.18,48.6,47.56,47.57,736000,7.81058497729984,7.87867226850918,7.71007516646701,7.71169629244818,4540054.31130446,0.0,1.0
2006-01-23,47.67,48.13,47.3805,48.0,661600,7.72790755225993,7.80247934739397,7.68097595510492,7.7814047096387,4081114.03853129,0.0,1.0
2006-01-24,48.38,48.5,47.08,47.42,580400,7.84300749692334,7.86246100869743,7.63226111937062,7.68737940273056,3580227.61179498,0.0,1.0
2006-01-25,47.42,48.81,47.09,48.75,605400,7.68737940273056,7.91271591411385,7.6338822453518,7.9029891582268,3734441.41313006,0.0,1.0
2006-01-26,47.78,47.89,46.46,47.6,575800,7.74573993805285,7.76357232384578,7.53175130853779,7.71655967039171,3551852.27234933,0.0,1.0
2006-01-27,48.83,49.49,47.93,48.3,410400,7.9159581660762,8.02295248083373,7.77005682777047,7.83003848907394,2531573.76271651,0.0,1.0
2006-01-30,51.3,52.68,50.6,50.6,1247100,8.31637628342636,8.54009166882847,8.20289746474413,8.20289746474413,7692801.26579863,0.0,1.0
2006-01-31,51.82,52.09,50.05,50.6,854800,8.40067483444744,8.44444523593916,8.11373553577952,8.20289746474413,5272878.29524872,0.0,1.0
2006-02-01,49.58,52.3,49.37,51.55,672300,8.03754261466431,8.47848888154383,8.00349896905963,8.35690443295573,4147117.5455027,0.0,1.0
2006-02-02,49.75,50.05,48.63,49.8,770400,8.06510175634428,8.11373553577952,7.88353564645271,8.07320738625015,4752252.50194151,0.0,1.0
2006-02-03,49.18,49.96,48.84,49.75,465600,7.97269757541732,8.09914540194895,7.91757929205738,8.06510175634428,2872077.83606434,0.0,1.0
2006-02-06,49.5,49.98,48.96,49.68,1007700,8.02457360681491,8.10238765391129,7.93703280383147,8.05375387447605,6216049.904214,0.0,1.0
2006-02-07,46.97,49.1,46.97,49.01,619800,7.6144287335777,7.95972856756792,7.6144287335777,7.94513843373735,3823268.56269906,0.0,1.0
2006-02-08,47.38,47.87,46.26,47.0,742400,7.68089489880587,7.76033007188343,7.49932878891429,7.61929211152122,4579533.04444624,0.0,1.0
2006-02-09,46.03,48.48,46.0,47.8,458000,7.46204289134728,7.85921875673508,7.45717951340375,7.7489821900152,2825196.84045848,0.0,1.0
2006-02-10,46.24,46.48,45.0,46.17,656200,7.49608653695195,7.53499356050014,7.29506691528628,7.48473865508372,4047803.85744291,0.0,1.0
2006-02-13,45.5,46.36,45.18,46.24,459500,7.37612321434502,7.51554004872604,7.32424718294742,7.49608653695195,2834449.66853858,0.0,1.0
2006-02-14,45.0,45.33,44.08,44.75,806300,7.29506691528628,7.34856407266505,7.1459233250182,7.25453876575691,4973703.52065868,0.0,1.0
2006-02-15,46.71,48.57,46.1,46.95,2722300,7.57227945806716,7.87380889056566,7.4733907732155,7.61118648161535,16792649.2549784,0.0,1.0
2006-02-16,46.88,47.35,45.79,47.3,1233900,7.59983859974713,7.67603152086234,7.42313586779908,7.66792589095647,7611376.37869371,0.0,1.0
2006-02-17,46.45,47.29,46.08,46.95,551100,7.53013018255662,7.66630476497529,7.47014852125315,7.61118648161535,3399489.03663028,0.0,1.0
2006-02-21,47.83,48.1,47.0,47.01,617200,7.75384556795873,7.79761596945045,7.61929211152122,7.6209132375024,3807230.32736021,0.0,1.0
2006-02-22,47.15,47.51,46.74,47.51,368000,7.64360900123885,7.70196953656114,7.57714283601068,7.70196953656114,2270027.15565223,0.0,1.0
2006-02-23,47.1,47.94,46.59,47.24,532700,7.63550337133297,7.77167795375165,7.55282594629306,7.65819913506942,3285987.67884767,0.0,1.0
2006-02-24,47.31,48.13,47.17,47.3,254600,7.66954701693764,7.80247934739397,7.6468512532012,7.66792589095647,1570513.35279635,0.0,1.0
2006-02-27,47.0,47.4,46.46,47.0,481800,7.61929211152122,7.68413715076821,7.53175130853779,7.61929211152122,2972008.37932947,0.0,1.0
2006-02-28,46.92,47.04,46.03,47.0,540500,7.60632310367183,7.62577661544592,7.46204289134728,7.61929211152122,3334102.38486421,0.0,1.0
2006-03-01,48.18,48.25,47.11,47.11,899300,7.81058497729984,7.82193285916807,7.63712449731415,7.63712449731415,5547378.86162514,0.0,1.0
2006-03-02,49.05,49.09,47.41,48.23,935300,7.95162293766204,7.95810744158674,7.68575827674939,7.81869060720572,5769446.73554764,0.0,1.0
2006-03-03,49.0,49.8,48.84,49.05,746300,7.94351730775617,8.07320738625015,7.91757929205738,7.95162293766204,4603590.39745451,0.0,1.0
2006-03-06,47.59,48.59,47.25,48.55,647900,7.71493854441053,7.87705114252801,7.65982026105059,7.87056663860331,3996604.87539968,0.0,1.0
2006-03-07,46.48,47.45,46.22,47.39,635400,7.53499356050014,7.69224278067409,7.4928442849896,7.68251602478704,3919497.97473214,0.0,1.0
2006-03-08,46.44,47.03,45.12,45.89,706700,7.52850905657544,7.62415548946475,7.31452042706038,7.43934712761083,4359315.73613976,0.0,1.0
2006-03-09,46.57,47.18,46.25,46.75,490600,7.54958369433071,7.64847237918237,7.49770766293312,7.57876396199186,3026291.63739941,0.0,1.0
2006-03-10,46.99,47.22,45.7,46.3,505800,7.61767098554005,7.65495688310707,7.40854573396851,7.50581329283899,3120053.62861114,0.0,1.0
2006-03-13,48.39,48.44,47.4,48.07,665900,7.84462862290451,7.85273425281039,7.68413715076821,7.79275259150692,4107638.81236092,0.0,1.0
2006-03-14,49.47,49.48,48.2,48.7,841300,8.01971022887138,8.02133135485256,7.81382722926219,7.89488352832093,5189602.84252778,0.0,1.0
2006-03-15,49.71,49.79,48.77,49.36,528800,8.05861725241958,8.07158626026897,7.90623141018915,8.00187784307846,3261930.3258394,0.0,1.0
2006-03-16,50.18,50.44,48.83,49.58,495400,8.13481017353479,8.17695944904533,7.9159581660762,8.03754261466431,3055900.68725575,0.0,1.0
2006-03-17,49.54,50.24,48.94,50.0,584700,8.03105811073961,8.14453692942184,7.93379055186912,8.10562990587364,3606752.38562462,0.0,1.0
2006-03-20,48.92,50.15,48.41,49.52,519500,7.93054829990677,8.12994679559126,7.84787087486686,8.02781585877726,3204562.79174276,0.0,1.0
2006-03-21,48.59,49.8,48.1,48.57,469000,7.87705114252801,8.07320738625015,7.79761596945045,7.87380889056566,2893050.91304591,0.0,1.0
2006-03-22,49.39,49.75,48.44,48.44,444100,8.00674122102199,8.06510175634428,7.85273425281039,7.85273425281039,2739453.96691618,0.0,1.0
2006-03-23,50.69,50.9,49.64,49.74,482300,8.2174875985747,8.25153124417937,8.04726937055135,8.0634806303631,2975092.65535617,0.0,1.0
2006-03-24,50.71,51.53,50.1,50.75,401500,8.22072985053705,8.35366218099338,8.12184116568539,8.22721435446175,2476673.64944122,0.0,1.0
2006-03-27,50.24,50.39,49.34,50.0,462600,8.14453692942184,8.16885381913946,7.99863559111611,8.10562990587364,2853572.17990413,0.0,1.0
2006-03-28,50.99,51.0,49.0,49.0,981000,8.26612137800994,8.26774250399112,7.94351730775617,7.94351730775617,6051349.56438815,0.0,1.0
2006-03-29,51.12,51.12,50.08,50.4,639700,8.28719601576521,8.28719601576521,8.11859891372304,8.17047494512063,3946022.74856177,0.0,1.0
2006-03-30,51.21,51.65,50.6,51.22,319700,8.30178614959579,8.37311569276747,8.20289746474413,8.30340727557696,1972086.09147287,0.0,1.0
2006-03-31,51.22,51.8,50.2,50.75,554200,8.30340727557696,8.3974325824851,8.13805242549714,8.22721435446175,3418611.54799583,0.0,1.0
2006-04-03,50.68,52.33,50.49,51.95,371300,8.21586647259353,8.48335225948736,8.18506507895121,8.42174947220272,2290383.37742846,0.0,1.0
2006-04-04,51.26,51.32,50.15,50.15,402100,8.30989177950166,8.31961853538871,8.12994679559126,8.12994679559126,2480374.78067327,0.0,1.0
2006-04-05,52.52,52.8,51.22,51.51,666300,8.51415365312968,8.55954518060257,8.30340727557696,8.35041992903103,4110106.23318228,0.0,1.0
2006-04-06,52.55,53.24,51.91,53.0,569500,8.5190170310732,8.63087472377426,8.41526496827802,8.59196770022606,3512990.39441289,0.0,1.0
2006-04-07,51.8,52.62,51.49,52.1,455400,8.3974325824851,8.53036491294142,8.34717767706868,8.44606636192034,2809158.60511963,0.0,1.0
2006-04-10,52.29,52.65,51.69,52.28,385400,8.47686775556266,8.53522829088495,8.37960019669217,8.47524662958148,2377359.96138144,0.0,1.0
2006-04-11,51.12,52.98,50.95,52.97,385600,8.28719601576521,8.58872544826371,8.25963687408524,8.58710432228254,2378593.67179212,0.0,1.0
2006-04-12,50.73,51.7,50.59,51.4,406300,8.2239721024994,8.38122132267335,8.20127633876295,8.33258754323811,2506282.69929756,0.0,1.0
2006-04-13,51.33,51.33,49.63,50.3,381900,8.32123966136988,8.32123966136988,8.04564824457018,8.15426368530889,2355770.02919453,0.0,1.0
2006-04-17,51.44,52.15,51.24,51.99,282500,8.33907204716281,8.45417199182621,8.30664952753931,8.42823397612742,1742615.95508629,0.0,1.0
2006-04-18,53.09,53.11,51.92,51.99,332300,8.60655783405664,8.60980008601898,8.41688609425919,8.42823397612742,2049809.84734575,0.0,1.0
2006-04-19,54.68,54.74,52.4,52.4,585600,8.86431686506342,8.87404362095047,8.49470014135558,8.49470014135558,3612304.08247268,0.0,1.0
2006-04-20,55.23,55.4,54.15,54.3,920200,8.95347879402803,8.981037935708,8.77839718806116,8.80271407777878,5676301.59954125,0.0,1.0
2006-04-21,56.13,56.65,55.29,55.83,746200,9.09938013233375,9.18367868335484,8.96320554991508,9.05074635289851,4602973.54224917,0.0,1.0
2006-04-24,55.72,55.98,54.79,55.4,780200,9.03291396710559,9.07506324261613,8.88214925085634,8.981037935708,4812704.31206486,0.0,1.0
2006-04-25,55.36,56.23,54.9,55.73,864800,8.9745534317833,9.1155913921455,8.89998163664926,9.03453509308676,5334563.81578274,0.0,1.0
2006-04-26,54.19,56.33,54.14,55.32,699900,8.78488169198586,9.13180265195725,8.77677606207998,8.9680689278586,4317369.58217662,0.0,1.0
2006-04-27,53.78,54.27,52.53,53.04,562500,8.71841552675769,8.79785069983525,8.51577477911085,8.59845220415076,3469810.53003907,0.0,1.0
2006-04-28,54.58,55.02,52.83,52.83,637300,8.84810560525167,8.91943514842336,8.56440855854609,8.56440855854609,3931218.2236336,0.0,1.0
2006-05-01,55.71,55.91,54.45,55.1,632000,9.03129284112442,9.06371536074791,8.8270309674964,8.93240415627276,3898524.89775057,0.0,1.0
2006-05-02,57.44,57.44,55.77,56.25,639600,9.31174763586764,9.31174763586764,9.04101959701146,9.11883364410785,3945405.89335643,0.0,1.0
2006-05-03,56.19,57.44,55.72,57.44,704300,9.1091068882208,9.31174763586764,9.03291396710559,9.31174763586764,4344511.21121159,0.0,1.0
2006-05-04,57.98,58.07,55.91,56.35,738200,9.39928843885108,9.41387857268165,9.06371536074791,9.1350449039196,4553625.12582194,0.0,1.0
2006-05-05,59.92,59.95,58.12,58.18,715200,9.71378687919898,9.7186502571425,9.42198420258752,9.43171095847457,4411748.42859368,0.0,1.0
2006-05-08,59.69,60.1,57.7601,59.0,1287900,9.67650098163196,9.74296714686012,9.36363987852505,9.5646432889309,7944478.18957746,0.0,1.0
2006-05-09,66.92,67.7,62.57,64.21,2700200,10.8485750660213,10.9750228925529,10.1433852642103,10.4092499251229,16656324.2545982,0.0,1.0
2006-05-10,71.33,71.89,67.08,67.5,1982100,11.5634916237193,11.6542746786651,10.8745130817201,10.9426003729294,12226687.0250497,0.0,1.0
2006-05-11,70.32,71.83,69.8,71.4,2038900,11.3997578996207,11.6445479227781,11.3154593485996,11.5748395055876,12577060.781683,0.0,1.0
2006-05-12,68.27,70.0,68.1,70.0,1140900,11.0674270734799,11.3478818682231,11.0398679317999,11.3478818682231,7037701.03772724,0.0,1.0
2006-05-15,65.62,67.77,64.18,67.52,1242000,10.6378286884686,10.9863707744211,10.4043865471794,10.9458426248918,7661341.65032625,0.0,1.0
2006-05-16,65.12,66.41,63.91,65.63,1353700,10.5567723894098,10.7658976409814,10.3606161456877,10.6394498144497,8350368.9146914,0.0,1.0
2006-05-17,63.44,66.15,62.67,65.01,900500,10.2844232245725,10.7237483654708,10.159596524022,10.5389400036169,5554781.12408921,0.0,1.0
2006-05-18,62.73,65.36,62.64,64.58,837800,10.1693232799091,10.595679412958,10.1547331460785,10.4692315864264,5168012.91034085,0.0,1.0
2006-05-19,62.78,63.62,61.55,62.48,1221900,10.1774289098149,10.3136034922336,9.97803041413045,10.1287951303797,7537353.75405292,0.0,1.0
2006-05-22,62.25,63.0,61.1172,63.0,1645600,10.0915092328127,10.2130936814008,9.90786808166521,10.2130936814008,10150969.2590796,0.0,1.0
2006-05-23,62.69,64.72,62.52,63.0,1894200,10.1628387759844,10.4919273501628,10.1352796343044,10.2130936814008,11684471.2995556,0.0,1.0
2006-05-24,62.0,63.45,60.11,62.43,1215100,10.0509810832833,10.2860443505537,9.74458827284129,10.1206895004738,7495407.60008975,0.0,1.0
2006-05-25,64.1,64.12,62.34,63.43,1001800,10.39141753933,10.3946597912924,10.1060993666433,10.2828020985913,6179655.44709893,0.0,1.0
2006-05-26,64.78,65.17,63.95,64.25,743500,10.5016541060499,10.5648780193157,10.3671006496124,10.4157344290476,4586318.45170498,0.0,1.0
2006-05-30,65.45,66.27,65.0,65.74,1545300,10.6102695467886,10.7432018772449,10.5373188776357,10.6572822002427,9532263.48812334,0.0,1.0
2006-05-31,66.74,66.78,65.27,65.7,2846900,10.8193947983601,10.8258793022848,10.5810892791275,10.650797696318,17561250.8408325,0.0,1.0
2006-06-01,67.59,67.95,66.01,66.74,1461400,10.95719050676,11.0155510420823,10.7010526017344,10.8193947983601,9014721.97084284,0.0,1.0
2006-06-02,68.12,69.21,67.99,68.76,1577100,11.0431101837623,11.2198129157103,11.022035546007,11.1468622465574,9728423.44342151,0.0,1.0
2006-06-05,66.9,69.06,66.72,68.8,1069200,10.8453328140589,11.1954960259927,10.8161525463978,11.1533467504821,6595415.8554983,0.0,1.0
2006-06-06,65.82,67.05,64.81,66.5,1346100,10.6702512080921,10.8696497037766,10.5065174839934,10.7804877748119,8303487.91908548,0.0,1.0
2006-06-07,62.91,65.82,62.8,65.82,1317500,10.1985035475702,10.6702512080921,10.1806711617773,10.6702512080921,8127067.3303582,0.0,1.0
2006-06-08,63.58,63.73,60.2,61.99,1389900,10.3071189883089,10.3314358780265,9.75917840667187,10.0493599573021,8573670.49902457,0.0,1.0
2006-06-09,62.83,63.82,61.26,63.7,947800,10.1855345397208,10.3460260118571,9.93101776067639,10.326572500083,5846553.63621518,0.0,1.0
2006-06-12,59.7,63.03,59.65,61.65,1108400,9.67812210761313,10.2179570593443,9.67001647770726,9.9942416739422,6837223.09599166,0.0,1.0
2006-06-13,57.41,60.21,57.0552,59.0,962900,9.30688425792412,9.76079953265304,9.24936670811204,9.5646432889309,5939698.77222155,0.0,1.0
2006-06-14,58.22,58.78,56.92,57.66,1041300,9.43819546239927,9.52897851734506,9.22744908484656,9.34741240745349,6423313.25320834,0.0,1.0
2006-06-15,61.58,61.73,58.68,59.51,1369600,9.98289379207398,10.0072106817916,9.51276725753331,9.64732071397081,8448448.89234047,0.0,1.0
2006-06-16,60.96,62.2,60.0,61.98,859600,9.88238398124115,10.0834036029068,9.72675588704837,10.047738831321,5302487.34510504,0.0,1.0
2006-06-19,58.15,60.23,57.87,60.2,731300,9.42684758053105,9.76404178461539,9.38145605305816,9.75917840667187,4511062.11665347,0.0,1.0
2006-06-20,57.31,59.44,57.07,59.0,648200,9.29067299811237,9.63597283210259,9.25176597456418,9.5646432889309,3998455.44101569,0.0,1.0
2006-06-21,59.76,60.55,57.42,57.55,809400,9.68784886350018,9.81591781601298,9.30850538390529,9.32958002166056,4992826.03202422,0.0,1.0
2006-06-22,60.01,60.84,59.01,59.76,1011900,9.72837701302955,9.86293046946705,9.56626441491207,9.68784886350018,6241957.82283829,0.0,1.0
2006-06-23,62.44,62.55,60.54,60.8,1130000,10.122310626455,10.1401430122479,9.81429669003181,9.85644596554235,6970463.82034517,0.0,1.0
2006-06-26,62.81,63.09,61.49,62.48,567100,10.1822922877585,10.2276838152314,9.96830365824341,10.1287951303797,3498185.86948472,0.0,1.0
2006-06-27,63.4,64.43,63.19,63.8,1085600,10.2779387206478,10.4449146967088,10.2438950750431,10.3427837598948,6696580.10917407,0.0,1.0
2006-06-28,64.11,65.0,63.23,64.0,604100,10.3930386653112,10.5373188776357,10.2503795789678,10.3752062795183,3726422.29546063,0.0,1.0
2006-06-29,67.17,67.29,64.52,64.95,699000,10.8891032155507,10.9085567273248,10.4595048305394,10.5292132477299,4311817.88532854,0.0,1.0
2006-06-30,67.46,67.68,66.11,67.5,473700,10.9361158690047,10.9717806405906,10.7172638615461,10.9426003729294,2922043.10769691,0.0,1.0
2006-07-03,68.55,68.66,67.55,68.25,294300,11.1128186009528,11.1306509867457,10.9507060028353,11.0641848215175,1815404.86931644,0.0,1.0
2006-07-05,69.18,69.69,66.25,68.15,1102300,11.2149495377668,11.2976269628067,10.7399596252826,11.0479735617058,6799594.92846589,0.0,1.0
2006-07-06,69.5,71.1,69.44,69.6,1450100,11.2668255691644,11.5262057261523,11.2570988132773,11.2830368289761,8945017.33263937,0.0,1.0
2006-07-07,67.82,70.46,67.55,69.62,1000800,10.994476404327,11.4224536633571,10.9507060028353,11.2862790809385,6173486.89504553,0.0,1.0
2006-07-10,68.25,69.43,67.5,67.97,837500,11.0641848215175,11.2554776872961,10.9426003729294,11.0187932940446,5166162.34472486,0.0,1.0
2006-07-11,69.45,69.83,68.4,68.7,986200,11.2587199392585,11.3203227265431,11.0885017112351,11.1371354906704,6083426.03506584,0.0,1.0
2006-07-12,70.27,70.99,68.76,69.3,760800,11.3916522697148,11.5083733403594,11.1468622465574,11.2344030495409,4693034.40222886,0.0,1.0
2006-07-13,67.74,70.36,67.64,70.08,777600,10.9815073964776,11.4062424035454,10.9652961366659,11.3608508760725,4796666.07672602,0.0,1.0
2006-07-14,69.5,69.73,67.3,68.15,966600,11.2668255691644,11.3041114667314,10.9101778533059,11.0479735617058,5962522.41481913,0.0,1.0
2006-07-17,66.61,69.45,66.08,69.2,799500,10.7983201606049,11.2587199392585,10.7124004836026,11.2181917897291,4931757.36669552,0.0,1.0
2006-07-18,66.25,67.88,65.08,67.6,793600,10.7399596252826,11.0042031602141,10.5502878854851,10.9588116327412,4895362.90958045,0.0,1.0
2006-07-19,69.08,69.39,66.3,66.3,663500,11.198738277955,11.2489931833714,10.7480652551885,10.7480652551885,4092834.28743277,0.0,1.0
2006-07-20,65.99,69.89,65.98,69.5,515400,10.697810349772,11.3300494824302,10.6961892237909,11.2668255691644,3179271.72832381,0.0,1.0
2006-07-21,63.27,66.25,63.22,66.19,809100,10.2568640828925,10.7399596252826,10.2487584529866,10.7302328693955,4990975.46640821,0.0,1.0
2006-07-24,62.15,63.84,60.74,61.56,1835800,10.0752979730009,10.3492682638195,9.8467192096553,9.97965154011163,11324227.8596369,0.0,1.0
2006-07-25,64.79,64.79,62.1,62.63,1044400,10.5032752320311,10.5032752320311,10.0671923430951,10.1531120200973,6442435.76457386,0.0,1.0
2006-07-26,61.3,64.96,59.77,64.75,2280200,9.93750226460109,10.530834373711,9.68946998948135,10.4967907281064,14065532.3921691,0.0,1.0
2006-07-27,59.74,62.5,59.5,62.0,1616900,9.68460661153783,10.1320373823421,9.64569958798964,10.0509810832833,9973931.81514698,0.0,1.0
2006-07-28,61.7,62.37,59.15,59.55,1224800,10.0023473038481,10.1109627445868,9.58896017864852,9.65380521789551,7555242.55500773,0.0,1.0
2006-07-31,63.02,63.53,61.82,62.01,658900,10.2163359333631,10.2990133584031,10.0218008156222,10.0526022092645,4064458.94798712,0.0,1.0
2006-08-01,63.62,63.9,61.65,62.93,692800,10.3136034922336,10.3589950197065,9.9942416739422,10.2017457995326,4273572.86259747,0.0,1.0
2006-08-02,65.38,65.91,64.5,64.62,1221000,10.5989216649204,10.6848413419226,10.456262578577,10.4757160903511,7531802.0572048,0.0,1.0
2006-08-03,65.33,65.7,64.35,64.38,1459700,10.5908160350145,10.650797696318,10.4319456888594,10.4368090668029,9004235.43235207,0.0,1.0
2006-08-04,64.76,66.19,64.06,66.1,907900,10.4984118540875,10.7302328693955,10.3849330354053,10.715642735565,5600428.40928442,0.0,1.0
2006-08-07,65.06,65.96,64.05,65.02,567300,10.5470456335228,10.6929469718285,10.3833119094241,10.5405611295981,3499419.5798954,0.0,1.0
2006-08-08,64.08,65.6,63.75,64.6,641400,10.3881752873677,10.6345864365062,10.3346781299889,10.4724738383887,3956509.28705254,0.0,1.0
2006-08-09,62.65,65.05,62.61,64.44,651400,10.1563542720597,10.5454245075416,10.149869768135,10.44653582269,4018194.80758657,0.0,1.0
2006-08-10,63.09,63.23,61.1,62.1,524200,10.2276838152314,10.2503795789678,9.90507974497759,10.0671923430951,3233554.98639374,0.0,1.0
2006-08-11,61.69,63.38,61.14,62.1,412900,10.0007261778669,10.2746964686854,9.91156424890229,10.0671923430951,2546995.14285002,0.0,1.0
2006-08-14,60.83,61.84,60.44,61.39,551200,9.86130934348587,10.0250430675845,9.79808543022006,9.95209239843166,3400105.89183562,0.0,1.0
2006-08-15,62.09,62.27,60.83,61.6,456600,10.0655712171139,10.094751484775,9.86130934348587,9.98613604403633,2816560.86758372,0.0,1.0
2006-08-16,62.47,63.34,61.75,62.33,426000,10.1271740043985,10.2682119647607,10.0104529337539,10.1044782406621,2627803.1747496,0.0,1.0
2006-08-17,60.55,62.14,59.97,61.88,471200,9.81591781601298,10.0736768470198,9.72189250910485,10.0315275715092,2906621.7275634,0.0,1.0
2006-08-18,61.98,62.28,60.2,60.8,389600,10.047738831321,10.0963726107562,9.75917840667187,9.85644596554235,2403267.88000572,0.0,1.0
2006-08-21,62.25,62.87,61.6,62.2,324400,10.0915092328127,10.1920190436455,9.98613604403633,10.0834036029068,2001078.28612387,0.0,1.0
2006-08-22,63.41,63.59,62.25,62.25,438300,10.279559846629,10.3087401142901,10.0915092328127,10.0915092328127,2703676.36500643,0.0,1.0
2006-08-23,62.49,63.6,61.11,63.43,580100,10.1304162563609,10.3103612402713,9.90670087095877,10.2828020985913,3578377.04617896,0.0,1.0
2006-08-24,63.18,63.43,61.8001,62.74,619600,10.2422739490619,10.2828020985913,10.0185747749196,10.1709444058902,3822034.85228839,0.0,1.0
2006-08-25,61.9,63.18,60.72,63.18,1317400,10.0347698234716,10.2422739490619,9.84347695769295,10.2422739490619,8126450.47515282,0.0,1.0
2006-08-28,61.22,62.16,60.8,61.5,652600,9.92453325675169,10.0769190989821,9.85644596554235,9.96992478422458,4025597.07005067,0.0,1.0
2006-08-29,60.2,60.42,59.5,60.3,1559900,9.75917840667187,9.79484317825771,9.64569958798964,9.77538966648361,9622324.34810302,0.0,1.0
2006-08-30,58.0,60.2,57.95,60.2,1991800,9.40253069081343,9.75917840667187,9.39442506090755,9.75917840667187,12286521.9799677,0.0,1.0
2006-08-31,58.82,59.4,57.3,57.8,1087300,9.53546302126975,9.62948832817789,9.2890518721312,9.37010817118993,6707066.64766487,0.0,1.0
2006-09-01,59.16,60.0,58.91,58.95,819600,9.59058130462969,9.72675588704837,9.55005315510033,9.55653765902503,5055745.26296894,0.0,1.0
2006-09-05,62.26,62.52,59.25,59.35,929500,10.0931303587939,10.1352796343044,9.60517143846027,9.62138269827201,5733669.13363788,0.0,1.0
2006-09-06,60.95,62.34,60.5,61.52,874500,9.88076285525997,10.1060993666433,9.80781218610711,9.97316703618693,5394398.77070075,0.0,1.0
2006-09-07,60.46,61.33,59.26,60.35,745700,9.80132768218241,9.94236564254461,9.60679256444144,9.78349529638949,4599889.26622247,0.0,1.0
2006-09-08,58.51,61.13,58.47,60.5,602000,9.48520811585334,9.90994312292112,9.47872361192864,9.80781218610711,3713468.33614848,0.0,1.0
2006-09-11,56.01,57.62,55.45,57.62,983800,9.07992662055966,9.34092790352879,8.98914356561387,9.34092790352879,6068621.51013767,0.0,1.0
2006-09-12,56.37,57.19,55.49,56.11,581000,9.13828715588195,9.27121948633827,8.99562806953857,9.0961378803714,3583928.74302702,0.0,1.0
2006-09-13,56.14,57.43,55.94,56.69,1196200,9.10100125831493,9.31012650988647,9.06857873869143,9.19016318727954,7378821.96628043,0.0,1.0
2006-09-14,54.73,56.37,54.23,55.74,834500,8.87242249496929,9.13828715588195,8.79136619591055,9.03615621906794,5147656.68856464,0.0,1.0
2006-09-15,55.04,55.56,53.02,53.75,1126400,8.92267740038571,9.00697595140679,8.59520995218841,8.71355214881417,6948257.03295291,0.0,1.0
2006-09-18,53.35,56.08,53.25,55.29,1965800,8.64870710956718,9.09127450242788,8.63249584975543,8.96320554991508,12126139.6265792,0.0,1.0
2006-09-19,52.78,54.07,52.2,53.5,2216100,8.55630292864022,8.76542818021176,8.46227762173208,8.6730239992848,13670128.2055459,0.0,1.0
2006-09-20,52.26,53.4,52.1,52.38,1116100,8.47200437761913,8.65681273947305,8.44606636192034,8.49145788939323,6884720.94680286,0.0,1.0
2006-09-21,52.29,54.18,52.1,52.61,1362600,8.47686775556266,8.78326056600468,8.44606636192034,8.52874378696025,8405269.02796665,0.0,1.0
2006-09-22,51.77,53.03,51.25,52.7,954100,8.39256920454157,8.59683107816959,8.30827065352048,8.54333392079082,5885415.51415161,0.0,1.0
2006-09-25,51.28,51.66,49.84,51.2,1180800,8.31313403146401,8.37473681874865,8.07969189017485,8.30016502361461,7283826.26465802,0.0,1.0
2006-09-26,52.34,52.62,50.75,51.04,633700,8.48497338546853,8.53036491294142,8.22721435446175,8.27422700791582,3909011.43624135,0.0,1.0
2006-09-27,53.48,53.86,51.82,52.99,802000,8.66978174732245,8.73138453460709,8.40067483444744,8.59034657424489,4947178.74682904,0.0,1.0
2006-09-28,53.39,54.57,53.12,53.26,685000,8.65519161349188,8.8464844792705,8.61142121200016,8.6341169757366,4225458.15658092,0.0,1.0
2006-09-29,53.7,54.37,52.011,52.011,377900,8.70544651890829,8.814061959647,8.43163834068788,8.43163834068788,2331095.82098092,0.0,1.0
2006-10-02,52.5,53.6,52.1,53.5,627000,8.51091140116733,8.68923525909655,8.44606636192034,8.6730239992848,3867682.13748355,0.0,1.0
2006-10-03,50.37,52.4,50.18,52.34,1105200,8.16561156717711,8.49470014135558,8.13481017353479,8.48497338546853,6817483.72942077,0.0,1.0
2006-10-04,51.0,51.49,49.84,50.5,1420000,8.26774250399112,8.34717767706868,8.07969189017485,8.18668620493238,8759343.91583197,0.0,1.0
2006-10-05,53.1,53.29,51.9,51.9,838200,8.60817896003781,8.63898035368013,8.41364384229684,8.41364384229684,5170480.33116223,0.0,1.0
2006-10-06,53.24,53.68,52.14,52.85,574900,8.63087472377426,8.70220426694594,8.45255086584504,8.56765081050844,3546300.57550127,0.0,1.0
2006-10-09,52.74,54.34,52.57,53.75,496800,8.54981842471552,8.80919858170348,8.52225928303555,8.71355214881417,3064536.66013051,0.0,1.0
2006-10-10,54.24,54.98,52.29,52.49,830400,8.79298732189173,8.91295064449866,8.47686775556266,8.50929027518615,5122365.62514568,0.0,1.0
2006-10-11,53.43,54.75,52.9,53.84,1041000,8.66167611741658,8.87566474693164,8.57575644041431,8.72814228264474,6421462.68759231,0.0,1.0
2006-10-12,55.2,55.5,53.41,53.72,726000,8.9486154160845,8.99724919551974,8.65843386545423,8.70868877087064,4478368.79077043,0.0,1.0
2006-10-13,56.1,56.9,55.6,55.6,571000,9.09451675439023,9.22420683288421,9.01346045533149,9.01346045533149,3522243.222493,0.0,1.0
2006-10-16,58.95,58.95,56.29,56.29,806700,9.55653765902503,9.55653765902503,9.12531814803255,9.12531814803255,4976170.94148004,0.0,1.0
2006-10-17,58.67,58.76,57.42,58.7,747000,9.51114613155213,9.52573626538271,9.30850538390529,9.51600950949566,4607908.38389189,0.0,1.0
2006-10-18,57.94,59.24,57.42,59.07,466100,9.39280393492638,9.60355031247909,9.30850538390529,9.57599117079912,2875162.11209104,0.0,1.0
2006-10-19,60.25,60.31,57.9,58.19,686300,9.76728403657774,9.77701079246479,9.38631943100168,9.43333208445575,4233477.27425034,0.0,1.0
2006-10-20,59.5,60.61,58.83,60.5,705200,9.64569958798964,9.82564457190003,9.53708414725093,9.80781218610711,4350062.90805965,0.0,1.0
2006-10-23,59.81,60.49,59.0,59.09,719800,9.69595449340605,9.80619106012593,9.5646432889309,9.57923342276147,4440123.76803934,0.0,1.0
2006-10-24,62.08,62.15,59.45,59.56,649800,10.0639500911327,10.0752979730009,9.63759395808376,9.65542634387669,4008325.12430114,0.0,1.0
2006-10-25,61.59,61.93,59.36,60.2,1191400,9.98451491805515,10.0396332014151,9.62300382425319,9.75917840667187,7349212.9164241,0.0,1.0
2006-10-26,62.24,62.37,60.5,61.84,808200,10.0898881068315,10.1109627445868,9.80781218610711,10.0250430675845,4985423.76956015,0.0,1.0
2006-10-27,59.8,62.06,59.55,61.85,874900,9.69433336742488,10.0607078391704,9.65380521789551,10.0266641935657,5396866.19152211,0.0,1.0
2006-10-30,60.3,60.7,59.09,59.15,625100,9.77538966648361,9.8402347057306,9.57923342276147,9.58896017864852,3855961.88858209,0.0,1.0
2006-10-31,60.45,60.9,59.54,60.45,941300,9.79970655620124,9.8726572253541,9.65218409191434,9.79970655620124,5806458.04786805,0.0,1.0
2006-11-01,58.73,60.68,58.62,60.52,954000,9.52087288743918,9.83699245376825,9.50304050164626,9.81105443806946,5884798.65894627,0.0,1.0
2006-11-02,58.65,59.18,58.12,58.48,1002200,9.50790387958978,9.59382355659205,9.42198420258752,9.48034473790981,6182122.86792029,0.0,1.0
2006-11-03,59.77,60.13,58.93,59.03,685500,9.68946998948135,9.74783052480364,9.55329540706268,9.56950666687442,4228542.43260762,0.0,1.0
2006-11-06,60.28,60.62,59.61,60.02,743200,9.77214741452127,9.82726569788121,9.66353197378256,9.72999813901072,4584467.88608896,0.0,1.0
2006-11-07,60.0,60.55,59.53,60.36,634600,9.72675588704837,9.81591781601298,9.65056296593316,9.78511642237066,3914563.13308942,0.0,1.0
2006-11-08,61.03,61.18,59.51,59.74,966000,9.89373186310937,9.91804875282699,9.64732071397081,9.68460661153783,5958821.2835871,0.0,1.0
2006-11-09,60.94,62.25,60.55,61.31,459000,9.8791417292788,10.0915092328127,9.81591781601298,9.93912339058226,2831365.39251188,0.0,1.0
2006-11-10,59.5,60.64,59.01,60.61,502400,9.64569958798964,9.83050794984356,9.56626441491207,9.82564457190003,3099080.55162957,0.0,1.0
2006-11-13,58.74,59.23,58.48,59.02,862600,9.52249401342036,9.60192918649792,9.48034473790981,9.56788554089325,5320993.00126525,0.0,1.0
2006-11-14,58.49,59.15,58.11,58.97,833900,9.48196586389099,9.58896017864852,9.42036307660635,9.55977991098738,5143955.55733259,0.0,1.0
2006-11-15,59.6,60.21,58.47,58.69,1057100,9.66191084780138,9.76079953265304,9.47872361192864,9.51438838351448,6520776.3756521,0.0,1.0
2006-11-16,58.47,60.85,58.1,60.55,1015600,9.47872361192864,9.86455159544822,9.41874195062517,9.81591781601298,6264781.46543588,0.0,1.0
2006-11-17,57.76,58.0,56.9,57.95,1009100,9.36362366726523,9.40253069081343,9.22420683288421,9.39442506090755,6224685.87708877,0.0,1.0
2006-11-20,57.74,58.38,57.04,57.51,778200,9.36038141530288,9.46413347809807,9.24690259662065,9.32309551773587,4800367.20795806,0.0,1.0
2006-11-21,58.32,58.58,57.61,57.73,649300,9.45440672221102,9.49655599772156,9.33930677754761,9.35876028932171,4005240.84827444,0.0,1.0
2006-11-22,57.71,58.32,57.14,58.32,788000,9.35551803735936,9.45440672221102,9.2631138564324,9.45440672221102,4860819.01808141,0.0,1.0
2006-11-24,57.65,58.11,57.46,57.46,258600,9.34579128147231,9.42036307660635,9.31498988782999,9.31498988782999,1595187.56100996,0.0,1.0
2006-11-27,56.42,57.87,56.2,57.74,672300,9.14639278578782,9.38145605305816,9.11072801420198,9.36038141530288,4147117.5455027,0.0,1.0
2006-11-28,57.38,57.38,56.23,56.4,813700,9.30202087998059,9.30202087998059,9.1155913921455,9.14315053382547,5019350.80585386,0.0,1.0
2006-11-29,59.17,59.27,57.61,57.85,1249800,9.59220243061087,9.60841369042262,9.33930677754761,9.37821380109581,7709456.35634282,0.0,1.0
2006-11-30,60.01,60.01,58.91,59.21,1846600,9.72837701302955,9.72837701302955,9.55005315510033,9.59868693453557,11390848.2218136,0.0,1.0
2006-12-01,60.65,60.85,59.05,59.4,983100,9.83212907582473,9.86455159544822,9.57274891883677,9.62948832817789,6064303.52370029,0.0,1.0
2006-12-04,60.32,60.4276,59.49,60.24,783500,9.77863191844596,9.7960752340034,9.64407846200846,9.76566291059657,4833060.53384109,0.0,1.0
2006-12-05,60.93,61.25,59.44,60.82,806900,9.87752060329762,9.92939663469521,9.63597283210259,9.8596882175047,4977404.65189072,0.0,1.0
2006-12-06,62.0,62.23,60.88,61.1,973300,10.0509810832833,10.0882669808503,9.86941497339175,9.90507974497759,6003851.71357695,0.0,1.0
2006-12-07,61.76,62.27,61.3,62.27,739800,10.0120740597351,10.094751484775,9.93750226460109,10.094751484775,4563494.8091074,0.0,1.0
2006-12-08,62.76,63.0,62.0,62.16,742800,10.1741866578526,10.2130936814008,10.0509810832833,10.0769190989821,4582000.4652676,0.0,1.0
2006-12-11,62.63,63.09,62.0,62.49,541200,10.1531120200973,10.2276838152314,10.0509810832833,10.1304162563609,3338420.3713016,0.0,1.0
2006-12-12,62.16,62.9,60.93,60.93,864700,10.0769190989821,10.196882421589,9.87752060329762,9.87752060329762,5333946.96057741,0.0,1.0
2006-12-13,63.0,63.14,62.19,62.29,672900,10.2130936814008,10.2357894451372,10.0817824769256,10.0979937367374,4150818.67673474,0.0,1.0
2006-12-14,63.85,63.91,62.92,63.38,681700,10.3508893898006,10.3606161456877,10.2001246735514,10.2746964686854,4205101.93480471,0.0,1.0
2006-12-15,63.04,64.1,63.04,64.1,524600,10.2195781853255,10.39141753933,10.2195781853255,10.39141753933,3236022.40721511,0.0,1.0
2006-12-18,61.62,62.94,61.3,62.94,812200,9.98937829599868,10.2033669255137,9.93750226460109,10.2033669255137,5010097.97777375,0.0,1.0
2006-12-19,63.31,63.95,61.1,61.2,691500,10.2633485868172,10.3671006496124,9.90507974497759,9.92129100478934,4265553.74492804,0.0,1.0
2006-12-20,62.37,63.47,62.28,63.31,299600,10.1109627445868,10.289286602516,10.0963726107562,10.2633485868172,1848098.19519948,0.0,1.0
2006-12-21,62.46,63.19,62.03,62.62,424500,10.1255528784174,10.2438950750431,10.0558444612268,10.1514908941162,2618550.34666948,0.0,1.0
2006-12-22,62.19,62.81,62.0,62.56,332000,10.0817824769256,10.1822922877585,10.0509810832833,10.1417641382291,2047959.28172974,0.0,1.0
2006-12-26,61.58,63.06,61.11,62.4,311900,9.98289379207398,10.2228204372878,9.90670087095877,10.1158261225303,1923971.38545633,0.0,1.0
2006-12-27,62.28,62.59,61.5,61.88,449300,10.0963726107562,10.1466275161726,9.96992478422458,10.0315275715092,2771530.43759388,0.0,1.0
2006-12-28,61.96,62.85,61.84,62.2,516300,10.0444965793586,10.1887767916832,10.0250430675845,10.0834036029068,3184823.42517187,0.0,1.0
2006-12-29,61.63,61.94,61.17,61.47,465200,9.99099942197985,10.0412543273963,9.91642762684582,9.96506140628106,2869610.41524298,0.0,1.0
2007-01-03,59.05,61.23,58.39,61.2,610100,9.57274891883677,9.92615438273286,9.46575460407924,9.92129100478934,3763433.60778105,0.0,1.0
2007-01-04,56.7,58.81,56.66,58.67,916300,9.19178431326071,9.53384189528858,9.18529980933601,9.51114613155213,5652244.24653299,0.0,1.0
2007-01-05,56.29,56.95,55.67,56.63,905900,9.12531814803255,9.23231246279008,9.02480833719972,9.18043643139249,5588091.30517759,0.0,1.0
2007-01-08,57.39,59.45,56.77,57.69,955900,9.30364200596177,9.63759395808376,9.20313219512894,9.35227578539701,5896518.90784773,0.0,1.0
2007-01-09,56.32,56.88,55.31,56.79,755800,9.13018152597607,9.22096458092186,8.96644780187743,9.20637444709129,4662191.64196184,0.0,1.0
2007-01-10,56.36,56.77,55.3,55.5,774400,9.13666602990077,9.20313219512894,8.96482667589625,8.99724919551974,4776926.71015513,0.0,1.0
2007-01-11,55.51,57.46,55.13,56.32,626200,8.99887032150092,9.31498988782999,8.93726753421628,9.13018152597607,3862747.29584083,0.0,1.0
2007-01-12,57.75,57.78,55.6,55.99,625500,9.36200254128406,9.36686591922758,9.01346045533149,9.07668436859731,3858429.30940345,0.0,1.0
2007-01-16,56.54,57.68,56.39,57.5,657100,9.16584629756192,9.35065465941584,9.1415294078443,9.32147439175469,4053355.55429098,0.0,1.0
2007-01-17,57.26,57.83,56.64,56.64,405300,9.2825673682065,9.37497154913346,9.18205755737366,9.18205755737366,2500114.14724415,0.0,1.0
2007-01-18,56.89,57.96,56.64,57.48,638500,9.22258570690303,9.39604618688873,9.18205755737366,9.31823213979234,3938620.48609769,0.0,1.0
2007-01-19,58.86,59.1,57.25,57.35,516000,9.54194752519445,9.58085454874265,9.28094624222532,9.29715750203707,3182972.85955585,0.0,1.0
2007-01-22,58.8,59.45,58.11,59.35,522600,9.5322207693074,9.63759395808376,9.42036307660635,9.62138269827201,3223685.3031083,0.0,1.0
2007-01-23,60.39,60.56,59.08,59.14,542100,9.78997980031419,9.81753894199416,9.5776122967803,9.58733905266735,3343972.06814966,0.0,1.0
2007-01-24,60.74,60.79,59.45,60.25,437000,9.8467192096553,9.85482483956118,9.63759395808376,9.76728403657774,2695657.24733702,0.0,1.0
2007-01-25,59.51,60.57,59.37,60.51,553500,9.64732071397081,9.81916006797533,9.62462495023436,9.80943331208828,3414293.56155845,0.0,1.0
2007-01-26,59.8,60.07,59.28,59.85,331000,9.69433336742488,9.7381037689166,9.61003481640379,9.70243899733075,2041790.72967633,0.0,1.0
2007-01-29,59.25,60.415,58.8,59.74,312000,9.60517143846027,9.79403261526712,9.5322207693074,9.68460661153783,1924588.24066167,0.0,1.0
2007-01-30,61.16,61.25,59.7,59.7,391600,9.91480650086464,9.92939663469521,9.67812210761313,9.67812210761313,2415604.98411254,0.0,1.0
2007-01-31,61.93,62.19,60.43,60.91,603600,10.0396332014151,10.0817824769256,9.79646430423889,9.87427835133527,3723338.01943393,0.0,1.0
2007-02-01,62.53,62.74,61.65,61.92,579000,10.1369007602856,10.1709444058902,9.9942416739422,10.0380120754339,3571591.63892021,0.0,1.0
2007-02-02,62.68,63.5,62.06,63.5,418500,10.1612176500032,10.2941499804595,10.0607078391704,10.2941499804595,2581539.03434907,0.0,1.0
2007-02-05,61.84,63.2,61.7,62.87,527200,10.0250430675845,10.2455162010243,10.0023473038481,10.1920190436455,3252060.64255396,0.0,1.0
2007-02-06,62.03,62.6,61.49,62.22,585500,10.0558444612268,10.1482486421538,9.96830365824341,10.0866458548692,3611687.22726735,0.0,1.0
2007-02-07,61.13,62.25,60.79,62.07,566600,9.90994312292112,10.0915092328127,9.85482483956118,10.0623289651515,3495101.59345802,0.0,1.0
2007-02-08,63.0,63.32,61.21,61.24,514200,10.2130936814008,10.2649697127984,9.92291213077051,9.92777550871404,3171869.46585972,0.0,1.0
2007-02-09,62.9,63.21,62.15,62.87,523800,10.196882421589,10.2471373270055,10.0752979730009,10.1920190436455,3231087.5655724,0.0,1.0
2007-02-12,63.06,64.52,62.41,62.87,891500,10.2228204372878,10.4595048305394,10.1174472485115,10.1920190436455,5499264.15560862,0.0,1.0
2007-02-13,64.64,64.64,62.93,63.66,602300,10.4789583423134,10.4789583423134,10.2017457995326,10.3200879961583,3715318.90176452,0.0,1.0
2007-02-14,64.35,65.0,63.1,64.2484,1470100,10.4319456888594,10.5373188776357,10.2293049412125,10.4154750488906,9068388.37370744,0.0,1.0
2007-02-15,65.77,66.08,62.5,64.35,1530100,10.6621455781862,10.7124004836026,10.1320373823421,10.4319456888594,9438501.49691161,0.0,1.0
2007-02-16,66.12,66.65,65.31,65.59,949300,10.7188849875273,10.8048046645296,10.5875737830522,10.632965310525,5855806.46429528,0.0,1.0
2007-02-20,65.5,66.06,64.84,65.63,717100,10.6183751766945,10.7091582316403,10.5113808619369,10.6394498144497,4423468.67749514,0.0,1.0
2007-02-21,66.12,66.24,64.77,64.83,593300,10.7188849875273,10.7383384993014,10.5000329800687,10.5097597359558,3659801.93328388,0.0,1.0
2007-02-22,68.05,68.43,66.33,67.18,879600,11.031762301894,11.0933650891787,10.752928633132,10.8907243415318,5425858.38617312,0.0,1.0
2007-02-23,67.55,68.37,67.36,68.3,574500,10.9507060028353,11.0836383332916,10.919904609193,11.0722904514234,3543833.15467991,0.0,1.0
2007-02-26,68.11,68.76,67.95,68.1,726600,11.0414890577811,11.1468622465574,11.0155510420823,11.0398679317999,4482069.92200246,0.0,1.0
2007-02-27,65.76,67.63,64.64,66.5,798000,10.660524452205,10.9636750106847,10.4789583423134,10.7804877748119,4922504.53861544,0.0,1.0
2007-02-28,65.78,66.36,64.42,65.8,743300,10.6637667041674,10.7577920110755,10.4432935707276,10.6670089561297,4585084.74129429,0.0,1.0
2007-03-01,66.56,67.09,64.0,64.52,1057800,10.790214530699,10.8761342077013,10.3752062795183,10.4595048305394,6525094.36208948,0.0,1.0
2007-03-02,65.4,66.94,65.28,66.33,1197200,10.6021639168827,10.8518173179836,10.5827104051086,10.752928633132,7384990.51833385,0.0,1.0
2007-03-05,64.59,66.5,64.06,64.55,839600,10.4708527124076,10.7804877748119,10.3849330354053,10.4643682084829,5179116.30403698,0.0,1.0
2007-03-06,66.36,66.75,65.09,65.09,790600,10.7577920110755,10.8210159243413,10.5519090114663,10.5519090114663,4876857.25342025,0.0,1.0
2007-03-07,67.52,68.08,65.33,65.91,775000,10.9458426248918,11.0366256798376,10.5908160350145,10.6848413419226,4780627.84138716,0.0,1.0
2007-03-08,67.41,68.17,66.99,67.9,782000,10.9280102390988,11.0512158136681,10.8599229478895,11.0074454121764,4823807.70576101,0.0,1.0
2007-03-09,66.96,67.69,65.91,67.2,1078000,10.855059569946,10.9734017665717,10.6848413419226,10.8939665934942,6649699.11356821,0.0,1.0
2007-03-12,67.0,67.16,66.24,66.61,565600,10.8615440738707,10.8874820895695,10.7383384993014,10.7983201606049,3488933.04140462,0.0,1.0
2007-03-13,66.73,67.59,66.34,66.69,677400,10.817773672379,10.95719050676,10.7545497591132,10.8112891684543,4178577.16097504,0.0,1.0
2007-03-14,67.5,67.9,66.13,67.1501,701600,10.9426003729294,11.0074454121764,10.7205061135085,10.8858771748481,4327856.12066741,0.0,1.0
2007-03-15,66.97,67.84,66.68,67.31,533700,10.8566806959272,10.9977186562894,10.8096680424731,10.9117989792871,3292156.23090106,0.0,1.0
2007-03-16,66.57,67.46,66.22,66.68,489500,10.7918356566802,10.9361158690047,10.7350962473391,10.8096680424731,3019506.23014066,0.0,1.0
2007-03-19,68.0,68.24,66.98,67.31,566500,11.0236566719882,11.0625636955363,10.8583018219083,10.9117989792871,3494484.73825267,0.0,1.0
2007-03-20,67.86,68.21,66.84,67.99,646300,11.0009609082517,11.0577003175928,10.8356060581719,11.022035546007,3986735.19211423,0.0,1.0
2007-03-21,69.49,69.96,68.51,68.51,534200,11.2652044431832,11.3413973642984,11.1063340970281,11.1063340970281,3295240.50692777,0.0,1.0
2007-03-22,69.26,70.29,68.96,69.96,598200,11.2279185456162,11.3948945216772,11.1792847661809,11.3413973642984,3690027.83834555,0.0,1.0
2007-03-23,68.91,69.71,68.21,69.39,1124500,11.1711791362751,11.300869214769,11.0577003175928,11.2489931833714,6936536.78405142,0.0,1.0
2007-03-26,69.98,69.98,68.83,69.31,910600,11.3446396162608,11.3446396162608,11.1582101284257,11.236024175522,5617083.49982856,0.0,1.0
2007-03-27,69.96,70.25,69.48,69.6454,535800,11.3413973642984,11.3884100177525,11.263583317202,11.2903967409306,3305110.19021322,0.0,1.0
2007-03-28,69.5,70.2677,69.08,70.0,431100,11.2668255691644,11.3912794107392,11.198738277955,11.3478818682231,2659262.79022194,0.0,1.0
2007-03-29,70.68,70.85,69.47,70.0,645100,11.458118434943,11.485677576623,11.2619621912208,11.3478818682231,3979332.92965014,0.0,1.0
2007-03-30,69.76,70.79,68.92,70.42,1047100,11.3089748446749,11.4759508207359,11.1728002622562,11.4159691594324,6459090.85511808,0.0,1.0
2007-04-02,70.83,70.87,69.71,70.2,425500,11.4824353246606,11.4889198285853,11.300869214769,11.3803043878466,2624718.89872289,0.0,1.0
2007-04-03,70.19,70.69,69.67,70.51,514500,11.3786832618654,11.4597395609242,11.2943847108443,11.430559293263,3173720.03147575,0.0,1.0
2007-04-04,70.92,71.04,69.64,70.08,422000,11.4970254584912,11.5164789702653,11.2895213329008,11.3608508760725,2603128.96653598,0.0,1.0
2007-04-05,70.98,71.4,70.64,70.8,236500,11.5067522143782,11.5748395055876,11.4516339310183,11.4775719467171,1458862.56062977,0.0,1.0
2007-04-09,71.0,71.88,70.63,71.0,360200,11.5099944663406,11.6526535526839,11.4500128050371,11.5099944663406,2221912.44963568,0.0,1.0
2007-04-10,72.33,72.37,70.87,71.14,437500,11.7256042218368,11.7320887257615,11.4889198285853,11.532690230077,2698741.52336373,0.0,1.0
2007-04-11,70.88,71.85,70.67,71.21,627500,11.4905409545665,11.6477901747404,11.4564973089618,11.5440381119452,3870766.41351025,0.0,1.0
2007-04-12,72.17,72.21,70.85,71.25,455100,11.699666206138,11.7061507100627,11.485677576623,11.5505226158699,2807308.03950362,0.0,1.0
2007-04-13,72.06,72.32,71.58,72.17,423000,11.6818338203451,11.7239830958556,11.6040197732487,11.699666206138,2609297.51858938,0.0,1.0
2007-04-16,72.32,72.45,71.25,71.26,585600,11.7239830958556,11.7450577336109,11.5505226158699,11.5521437418511,3612304.08247269,0.0,1.0
2007-04-17,72.29,72.99,71.84,72.69,452700,11.7191197179121,11.8325985365943,11.6461690487593,11.7839647571591,2792503.51457545,0.0,1.0
2007-04-18,69.73,70.49,68.93,70.49,960700,11.3041114667314,11.4273170413007,11.1744213882374,11.4273170413007,5926127.95770406,0.0,1.0
2007-04-19,69.25,69.75,69.02,69.39,430400,11.226297419635,11.3073537186937,11.189011522068,11.2489931833714,2654944.80378456,0.0,1.0
2007-04-20,69.27,70.39,68.46,69.91,766100,11.2295396715973,11.4111057814889,11.0982284671222,11.3332917343925,4725727.7281119,0.0,1.0
2007-04-23,69.91,70.13,69.27,69.35,532100,11.3332917343925,11.3689565059784,11.2295396715973,11.2425086794467,3282286.54761564,0.0,1.0
2007-04-24,69.93,70.15,69.13,70.1,331900,11.3365339863549,11.3721987579407,11.2068439078609,11.3640931280348,2047342.42652439,0.0,1.0
2007-04-25,72.16,72.51,70.38,70.5,576000,11.6980450801568,11.754784489498,11.4094846555077,11.4289381672818,3553085.98276002,0.0,1.0
2007-04-26,72.3,72.57,71.4,72.12,810400,11.7207408438933,11.764511245385,11.5748395055876,11.6915605762321,4998994.58407762,0.0,1.0
2007-04-27,72.61,72.9,71.97,72.2,924200,11.7709957493097,11.8180084027638,11.6672436865145,11.7045295840815,5700975.80775487,0.0,1.0
2007-04-30,70.88,73.32,70.84,72.71,469300,11.4905409545665,11.8860956939731,11.4840564506418,11.7872070091215,2894901.47866193,0.0,1.0
2007-05-01,70.71,71.32,69.94,71.14,402300,11.4629818128865,11.5618704977382,11.3381551123361,11.532690230077,2481608.49108395,0.0,1.0
2007-05-02,71.17,71.65,70.5,70.7,596500,11.5375536080205,11.6153676551169,11.4289381672818,11.4613606869053,3679541.29985478,0.0,1.0
2007-05-03,72.8,72.95,71.02,71.08,556700,11.801797142952,11.8261140326696,11.5132367183029,11.52296347419,3434032.92812935,0.0,1.0
2007-05-04,72.96,73.71,72.43,72.79,531100,11.8277351586508,11.9493196072389,11.7418154816486,11.8001760169709,3276117.99556223,0.0,1.0
2007-05-07,72.62,73.1,72.16,72.85,653700,11.7726168752909,11.8504309223873,11.6980450801568,11.8099027728579,4032382.4773094,0.0,1.0
2007-05-08,71.07,72.55,70.81,72.55,699000,11.5213423482088,11.7612689934227,11.4791930726983,11.7612689934227,4311817.88532856,0.0,1.0
2007-05-09,73.18,73.21,70.7532,71.07,1375300,11.8633999302367,11.8682633081802,11.4699850771252,11.5213423482088,8483609.63904485,0.0,1.0
2007-05-10,70.74,73.8175,70.25,73.35,715300,11.46784519083,11.9667467115366,11.3884100177525,11.8909590719166,4412365.28379903,0.0,1.0
2007-05-11,73.44,73.55,70.98,71.04,735600,11.9055492057472,11.9233815915401,11.5067522143782,11.5164789702653,4537586.8904831,0.0,1.0
2007-05-14,73.87,74.45,73.06,73.36,759000,11.9752576229377,12.0692829298459,11.8439464184626,11.8925801978978,4681931.00853273,0.0,1.0
2007-05-15,74.75,75.56,73.56,74.12,947100,12.1179167092811,12.2492279137563,11.9250027175213,12.0157857724671,5842235.64977779,0.0,1.0
2007-05-16,73.68,75.05,72.52,74.55,790900,11.9444562292954,12.1665504887163,11.7564056154791,12.0854941896576,4878707.81903628,0.0,1.0
2007-05-17,74.71,74.94,72.44,73.01,668000,12.1114322053564,12.1487181029234,11.7434366076297,11.8358407885567,4120592.77167307,0.0,1.0
2007-05-18,75.14,75.27,74.4,74.53,640100,12.1811406225469,12.2022152603022,12.06117729994,12.0822519376953,3948490.16938314,0.0,1.0
2007-05-21,76.33,76.96,75.09,75.14,711800,12.3740546143067,12.4761855511207,12.173034992641,12.1811406225469,4390775.35161211,0.0,1.0
2007-05-22,75.1,76.27,74.9,76.01,629100,12.1746561186222,12.3643278584197,12.1422335989987,12.3221785829091,3880636.0967957,0.0,1.0
2007-05-23,75.54,76.93,75.18,75.48,375100,12.2459856617939,12.4713221731772,12.1876251264716,12.2362589059069,2313823.87523139,0.0,1.0
2007-05-24,73.41,76.47,73.15,75.67,452100,11.9006858278037,12.3967503780432,11.8585365522931,12.2670602995492,2788802.3833434,0.0,1.0
2007-05-25,74.81,75.0094,73.98,74.16,250900,12.1276434651681,12.1599687172328,11.9930900087306,12.0222702763918,1547689.71019877,0.0,1.0
2007-05-29,74.65,75.44,74.27,74.9501,264500,12.1017054494694,12.2297744019822,12.0401026621847,12.1503554401644,1631582.01812503,0.0,1.0
2007-05-30,75.76,75.76,73.75,74.08,354000,12.2816504333797,12.2816504333797,11.9558041111636,12.0093012685424,2183667.4269046,0.0,1.0
2007-05-31,75.6,76.66,75.03,75.73,474200,12.2557124176809,12.4275517716855,12.163308236754,12.2767870554362,2925127.38372362,0.0,1.0
2007-06-01,75.63,76.04,75.24,75.79,400000,12.2605757956245,12.3270419608526,12.1973518823587,12.2865138113233,2467420.82136111,0.0,1.0
2007-06-04,78.0,78.03,75.45,75.59,471200,12.6447826531629,12.6496460311064,12.2313955279633,12.2540912916998,2906621.7275634,0.0,1.0
2007-06-05,77.14,78.06,76.63,77.75,396900,12.5053658187819,12.6545094090499,12.4226883937419,12.6042545036335,2448298.30999556,0.0,1.0
2007-06-06,75.29,76.76,75.02,76.7132,512300,12.2054575122645,12.4437630314972,12.1616871107728,12.4361761619053,3160149.21695826,0.0,1.0
2007-06-07,73.5,75.67,73.2,75.0,550500,11.9152759616343,12.2670602995492,11.866642182199,12.1584448588105,3395787.90539823,0.0,1.0
2007-06-08,73.89,73.91,72.64,73.5,441900,11.9784998749001,11.9817421268624,11.7758591272532,11.9152759616343,2725883.15239869,0.0,1.0
2007-06-11,74.68,75.61,73.6,74.89,310200,12.1065688274129,12.2573335436621,11.931487221446,12.1406124730175,1913484.84696554,0.0,1.0
2007-06-12,73.97,74.98,73.85,74.51,358200,11.9914688827495,12.1552026068481,11.9720153709754,12.0790096857329,2209575.34552888,0.0,1.0
2007-06-13,75.57,75.68,74.27,74.36,366700,12.2508490397374,12.2686814255303,12.0401026621847,12.0546927960153,2262008.03798281,0.0,1.0
2007-06-14,76.5,77.08,75.84,75.87,351400,12.4016137559867,12.4956390628948,12.2946194412291,12.2994828191727,2167629.19156574,0.0,1.0
2007-06-15,76.8,77.5,76.77,76.97,542200,12.4502475354219,12.5637263541041,12.4453841574784,12.4778066771019,3344588.923355,0.0,1.0
2007-06-18,76.97,77.15,75.96,76.8,448900,12.4778066771019,12.506986944763,12.3140729530032,12.4502475354219,2769063.01677251,0.0,1.0
2007-06-19,77.24,77.73,76.32,76.32,568800,12.5215770785936,12.6010122516712,12.3724334883255,12.3724334883255,3508672.40797551,0.0,1.0
2007-06-20,75.55,77.59,75.31,77.1,491400,12.2476067877751,12.5783164879347,12.2086997642269,12.4988813148572,3031226.47904213,0.0,1.0
2007-06-21,78.65,78.65,75.71,75.95,754900,12.7501558419392,12.7501558419392,12.2735448034739,12.3124518270221,4656639.94511379,0.0,1.0
2007-06-22,79.24,80.0,78.33,78.88,1054500,12.8458022748286,12.9690078493978,12.6982798105417,12.7874417395063,6504738.14031323,0.0,1.0
2007-06-25,77.55,78.99,77.18,78.24,563100,12.57183198401,12.8052741252992,12.5118503227066,12.6836896767111,3473511.66127112,0.0,1.0
2007-06-26,76.77,78.43,76.4,78.18,556500,12.4453841574784,12.7144910703534,12.3854024961749,12.673962920824,3432799.21771865,0.0,1.0
2007-06-27,78.0,78.14,75.03,75.8,545700,12.6447826531629,12.6674784168993,12.163308236754,12.2881349373044,3366178.8555419,0.0,1.0
2007-06-28,78.56,79.52,77.9903,78.9,544900,12.7355657081087,12.8911938023014,12.6432101609611,12.7906839914686,3361244.01389918,0.0,1.0
2007-06-29,79.22,80.22,78.71,79.5,565000,12.8425600228662,13.0046726209837,12.7598825978263,12.8879515503391,3485231.91017258,0.0,1.0
2007-07-02,81.65,81.7,79.52,79.85,655800,13.2364936362917,13.2445992661975,12.8911938023014,12.9446909596802,4045336.43662154,0.0,1.0
2007-07-03,81.7,83.03,81.2,81.75,390700,13.2445992661975,13.4602090216938,13.1635429671388,13.2527048961034,2410053.28726448,0.0,1.0
2007-07-05,82.16,82.25,81.06,81.7,421600,13.3191710613316,13.3337611951621,13.1408472034024,13.2445992661975,2600661.54571461,0.0,1.0
2007-07-06,83.01,83.08,81.88,82.46,356000,13.4569667697314,13.4683146515996,13.2737795338587,13.3678048407668,2196004.5310114,0.0,1.0
2007-07-09,83.66,83.86,82.58,83.05,590600,13.5623399585078,13.5947624781313,13.3872583525409,13.4634512736561,3643146.84273969,0.0,1.0
2007-07-10,83.56,84.09,82.61,83.17,420700,13.546128698696,13.6320483756983,13.3921217304844,13.4829047854302,2595109.84886656,0.0,1.0
2007-07-11,85.1,85.1,82.89,82.92,635200,13.7957820997969,13.7957820997969,13.4375132579573,13.4423766359009,3918264.26432147,0.0,1.0
2007-07-12,87.4,87.81,85.8,85.8,992500,14.1686410754671,14.2351072406953,13.9092609184792,13.9092609184792,6122287.91300229,0.0,1.0
2007-07-13,88.73,89.42,86.78,87.15,692300,14.3842508309634,14.4961085236644,14.0681312646343,14.1281129259378,4270488.58657075,0.0,1.0
2007-07-16,88.97,89.68,88.38,89.0,906000,14.4231578545116,14.538257799175,14.3275114216223,14.4280212324551,5588708.16038292,0.0,1.0
2007-07-17,89.47,90.94,89.0,89.3,991700,14.5042141535703,14.742519672803,14.4280212324551,14.4766550118903,6117353.07135955,0.0,1.0
2007-07-18,91.09,92.15,89.18,90.27,1418600,14.7668365625206,14.9386759165251,14.4572015001162,14.6339042320643,8750707.94295721,0.0,1.0
2007-07-19,93.17,93.6,91.6,92.15,884700,15.1040307666049,15.1737391837955,14.8495139875605,14.9386759165251,5457318.00164547,0.0,1.0
2007-07-20,93.51,94.04,92.87,93.17,624000,15.1591490499649,15.2450687269672,15.0553969871697,15.1040307666049,3849176.48132334,0.0,1.0
2007-07-23,93.47,94.72,92.11,94.35,1042200,15.1526645460402,15.355305293687,14.9321914126004,15.2953236323836,6428864.95005639,0.0,1.0
2007-07-24,91.62,92.97,91.2,92.95,569600,14.8527562395229,15.0716082469815,14.7846689483135,15.0683659950191,3513607.24961823,0.0,1.0
2007-07-25,94.64,94.7,90.22,92.9,1220800,15.3423362858376,15.3520630417247,14.6257986021584,15.0602603651132,7530568.34679415,0.0,1.0
2007-07-26,92.97,96.65,91.65,93.99,1533800,15.0716082469815,15.6681826080538,14.8576196174664,15.2369630970613,9461325.13950918,0.0,1.0
2007-07-27,90.26,94.095,90.26,92.97,1081200,14.6322831060831,15.2539849198636,14.6322831060831,15.0716082469815,6669438.48013911,0.0,1.0
2007-07-30,92.9,93.0,89.72,91.0,811900,15.0602603651132,15.076471624925,14.5447423030997,14.75224642869,5008247.41215774,0.0,1.0
2007-07-31,91.52,95.88,91.41,93.0,1464200,14.8365449797111,15.5433559075033,14.8187125939182,15.076471624925,9031993.91659239,0.0,1.0
2007-08-01,88.89,90.17,87.0,89.5,1838300,14.4101888466622,14.6176929722525,14.1037960362201,14.5090775315138,11339649.2397703,0.0,1.0
2007-08-02,90.41,90.53,88.42,88.81,1220800,14.6565999958007,14.6760535075748,14.333995925547,14.3972198388128,7530568.34679415,0.0,1.0
2007-08-03,88.22,92.0,88.15,90.25,1290100,14.3015734059235,14.9143590268075,14.2902255240552,14.6306619801019,7958049.00409493,0.0,1.0
2007-08-06,89.82,90.0599,86.36,89.08,1047000,14.5609535629114,14.5998443751998,14.000043973425,14.4409902403045,6458473.99991274,0.0,1.0
2007-08-07,92.18,92.43,88.51,88.81,1354000,14.9435392944687,14.984067443998,14.3485860593775,14.3972198388128,8352219.48030736,0.0,1.0
2007-08-08,94.07,96.41,91.19,92.92,1454800,15.2499321049107,15.6292755845056,14.7830478223324,15.0635026170756,8974009.52729038,0.0,1.0
2007-08-09,90.92,94.85,88.77,91.15,1284800,14.7392774208406,15.3763799314423,14.3907353348881,14.7765633184077,7925355.67821193,0.0,1.0
2007-08-10,92.93,93.75,88.63,89.32,927000,15.0651237430568,15.1980560735131,14.3680395711516,14.4798972638527,5718247.75350438,0.0,1.0
2007-08-13,91.62,94.28,91.32,94.0,738200,14.8527562395229,15.2839757505153,14.8041224600876,15.2385842230424,4553625.12582194,0.0,1.0
2007-08-14,89.69,93.33,89.65,91.9,696400,14.5398789251561,15.1299687823037,14.5333944212314,14.8981477669958,4295779.64998972,0.0,1.0
2007-08-15,86.24,90.49,86.05,89.75,1093000,13.9805904616509,14.6695690036501,13.9497890680085,14.5496056810432,6742227.39436924,0.0,1.0
2007-08-16,83.86,85.92,80.46,84.68,1019300,13.5947624781313,13.9287144302533,13.0435796445319,13.7276948085876,6287605.10803346,0.0,1.0
2007-08-17,86.84,89.88,83.81,88.99,796400,14.0778580205213,14.5706803187985,13.5866568482254,14.4264001064739,4912634.85533001,0.0,1.0
2007-08-20,87.25,88.15,84.06,86.85,570000,14.1443241857495,14.2902255240552,13.6271849977548,14.0794791465025,3516074.6704396,0.0,1.0
2007-08-21,86.07,87.59,85.31,86.8,439900,13.9530313199709,14.1994424691094,13.8298257454016,14.0713735165966,2713546.04829189,0.0,1.0
2007-08-22,86.43,88.3,85.81,88.0,694000,14.0113918552932,14.3145424137729,13.9108820444603,14.2659086343376,4280975.12506154,0.0,1.0
2007-08-23,88.0,88.55,86.02,86.79,686400,14.2659086343376,14.3550705633022,13.944925690065,14.0697523906155,4234094.12945568,0.0,1.0
2007-08-24,91.29,91.37,87.37,87.4,928700,14.7992590821441,14.8122280899935,14.1637776975236,14.1686410754671,5728734.29199518,0.0,1.0
2007-08-27,90.19,91.3,89.69,90.93,527300,14.6209352242149,14.8008802081253,14.5398789251561,14.7408985468218,3252677.49775929,0.0,1.0
2007-08-28,88.23,90.0,88.11,89.5,453000,14.3031945319046,14.5901338305726,14.2837410201305,14.5090775315138,2794354.08019147,0.0,1.0
2007-08-29,91.6,92.09,88.23,88.36,702300,14.8495139875605,14.9289491606381,14.3031945319046,14.3242691696599,4332174.10710479,0.0,1.0
2007-08-30,92.45,92.98,91.0,91.02,435800,14.9873096959604,15.0732293729626,14.75224642869,14.7554886806524,2688254.98487293,0.0,1.0
2007-08-31,94.7,95.53,93.22,93.92,878500,15.3520630417247,15.4866164981622,15.1121363965108,15.2256152151931,5419072.97891435,0.0,1.0
2007-09-04,49.47,50.81,45.718,47.82,867850,16.0394204577428,16.4738822206976,14.8229275214693,15.5044488839551,2676688.9497728,0.0,2.0
2007-09-05,49.77,50.04,48.36,48.71,1693800,16.1366880166133,16.2242288195967,15.679530489922,15.7930093086042,5224146.73402681,0.0,1.0
2007-09-06,50.35,50.57,49.57,50.0,935900,16.3247386304295,16.3960681736012,16.0718429773663,16.2112598117473,2886573.93338984,0.0,1.0
2007-09-07,49.99,50.34,49.23,49.65,781300,16.2080175597849,16.3214963784672,15.9616064106464,16.0977809930651,2409744.85966181,0.0,1.0
2007-09-10,50.02,50.62,48.69,49.95,959800,16.217744315672,16.412279433413,15.7865248046795,16.1950485519355,2960288.130428,0.0,1.0
2007-09-11,51.53,51.7899,50.04,50.04,1206500,16.7073243619868,16.7915904904882,16.2242288195967,16.2242288195967,3721179.02621523,0.0,1.0
2007-09-12,52.32,53.14,51.53,51.53,1424300,16.9634622670124,17.229326927925,16.7073243619868,16.7073243619868,4392934.34483079,0.0,1.0
2007-09-13,53.65,54.12,53.0,53.15,1545400,17.3946817780048,17.5470676202353,17.1839354004521,17.2325691798874,4766440.17166435,0.0,1.0
2007-09-14,55.28,55.4,52.99,53.59,1638000,17.9231688478678,17.962075871416,17.1806931484898,17.3752282662307,5052044.13173689,0.0,1.0
2007-09-17,55.74,58.62,55.33,55.33,1489700,18.0723124381359,19.0060810032925,17.9393801076795,17.9393801076795,4594645.99697707,0.0,1.0
2007-09-18,54.53,55.83,53.7,55.22,2313600,17.6799999506916,18.101492705797,17.4108930378166,17.9037153360937,7135781.01537636,0.0,1.0
2007-09-19,55.45,56.33,54.64,55.39,2353400,17.9782871312277,18.2636053039145,17.7156647222774,17.9588336194536,7258535.20123909,0.0,1.0
2007-09-20,55.6,55.84,54.9,55.45,1968800,18.026920910663,18.1047349577594,17.7999632732985,17.9782871312277,6072322.64136971,0.0,1.0
2007-09-21,56.74,57.3,56.01,56.27,1337400,18.3965376343708,18.5781037442624,18.1598532411193,18.2441517921404,4124910.75811046,0.0,1.0
2007-09-24,55.89,57.3501,55.6,57.17,1402300,18.1209462175711,18.5943474265938,18.026920910663,18.5359544687519,4325080.27224338,0.0,1.0
2007-09-25,55.73,56.16,55.26,55.41,1005300,18.0690701861735,18.2084870205546,17.9166843439431,17.9653181233783,3100622.68964292,0.0,1.0
2007-09-26,57.33,57.44,55.75,56.2,1474600,18.5878305001494,18.6234952717353,18.0755546900982,18.221456028404,4548073.42897389,0.0,1.0
2007-09-27,58.48,58.6,57.25,57.77,1290600,18.9606894758196,18.9995964993678,18.5618924844506,18.7304895864928,3980566.64006083,0.0,1.0
2007-09-28,57.66,59.4572,57.41,58.35,1240400,18.694824814907,19.2775223375804,18.6137685158482,18.9185402003091,3825735.98352041,0.0,1.0
2007-10-01,57.29,58.57,56.81,57.99,1463600,18.5748614923,18.9898697434808,18.4192333981073,18.8018191296645,4514146.39268018,0.0,1.0
2007-10-02,57.1,57.75,56.39,57.45,1288600,18.5132587050154,18.7240050825681,18.2830588156886,18.6267375236976,3974398.08800742,0.0,1.0
2007-10-03,56.58,57.58,56.4,57.01,620400,18.3446616029732,18.6688867992082,18.2863010676509,18.4840784373543,1913484.84696555,0.0,1.0
2007-10-04,56.6,57.51,55.4,56.99,1129400,18.3511461068979,18.6461910354717,17.962075871416,18.4775939334296,3483381.34455657,0.0,1.0
2007-10-05,57.21,57.4,56.32,57.32,967300,18.5489234766012,18.6105262638859,18.2603630519521,18.5845882481871,2983420.20062827,0.0,1.0
2007-10-08,57.33,59.4,56.82,57.0,1006300,18.5878305001494,19.2589766563558,18.4224756500696,18.4808361853919,3103706.96566962,0.0,1.0
2007-10-09,59.33,59.35,57.61,57.92,1531000,19.2362808926193,19.242765396544,18.6786135550952,18.7791233659281,4722026.59687985,0.0,1.0
2007-10-10,62.46,62.58,59.33,59.33,2107900,20.2511057568347,20.2900127803829,19.2362808926193,19.2362808926193,6501345.43668388,0.0,1.0
2007-10-11,62.81,64.31,61.9,63.0,2087200,20.3645845755169,20.8509223698694,20.0695396469431,20.4261873628016,6437500.92293117,0.0,1.0
2007-10-12,63.46,63.72,62.54,63.72,1173000,20.5753309530697,20.6596295040907,20.2770437725335,20.6596295040907,3617855.77932073,0.0,1.0
2007-10-15,63.15,64.86,62.51,63.59,1934000,20.4748211422368,21.0292462277986,20.2673170166465,20.6174802285802,5964989.83564051,0.0,1.0
2007-10-16,63.17,63.65,62.38,63.16,1514600,20.4813056461615,20.6369337403543,20.2251677411359,20.4780633941992,4671444.47004195,0.0,1.0
2007-10-17,63.0,63.61,62.02,62.79,998100,20.4261873628016,20.6239647325049,20.1084466704913,20.3581000715922,3078415.90225066,0.0,1.0
2007-10-18,63.13,63.5,62.6,62.78,676400,20.4683366383121,20.5882999609191,20.2964972843076,20.3548578196299,2086204.30446083,0.0,1.0
2007-10-19,58.41,62.52,57.91,61.75,2670600,18.9379937120832,20.2705592686088,18.7758811139657,20.0209058675079,8236867.55690875,0.0,1.0
2007-10-22,57.88,58.87,56.54,58.6,1790100,18.7661543580787,19.0871373023513,18.3316925951238,18.9995964993678,5521162.51539816,0.0,1.0
2007-10-23,59.15,59.43,57.45,59.33,1638300,19.177920357297,19.2687034122428,18.6267375236976,19.2362808926193,5052969.41454491,0.0,1.0
2007-10-24,59.6,59.7,58.1,59.17,1180600,19.3238216956028,19.3562442152263,18.8374839012503,19.1844048612217,3641296.27712367,0.0,1.0
2007-10-25,62.75,62.95,59.54,60.37,1962900,20.3451310637428,20.4099761029898,19.3043681838287,19.5734750967037,6054125.41281219,0.0,1.0
2007-10-26,64.96,65.38,63.29,63.5,1865400,21.0616687474221,21.1978433298408,20.5202126697097,20.5882999609191,5753408.50020878,0.0,1.0
2007-10-29,66.86,67.78,65.031,66.47,2643100,21.6776966202685,21.9759838008046,21.0846887363548,21.5512487937368,8152049.96617446,0.0,1.0
2007-10-30,60.1,65.25,59.77,65.25,4351600,19.4859342937202,21.1556940543302,19.3789399789627,21.1556940543302,13421535.5577938,0.0,1.0
2007-10-31,60.63,62.4,58.74,62.2,2617700,19.6577736477248,20.2316522450606,19.0449880268407,20.1668072058136,8073709.35509624,0.0,1.0
2007-11-01,59.3,61.63,59.14,60.3,2326800,19.2265541367323,19.9819988439597,19.1746781053347,19.5507793329672,7176493.45892881,0.0,1.0
2007-11-02,60.65,61.15,59.67,60.9,2107900,19.6642581516495,19.8263707497669,19.3465174593392,19.7453144507082,6501345.43668387,0.0,1.0
2007-11-05,60.21,60.7,59.15,60.7,1795200,19.5215990653061,19.6804694114612,19.177920357297,19.6804694114612,5536892.32313435,0.0,1.0
2007-11-06,62.19,62.24,60.26,60.26,2107500,20.1635649538513,20.179776213663,19.5378103251178,19.5378103251178,6500111.72627319,0.0,1.0
2007-11-07,60.55,62.32,60.0,61.9,1510700,19.631835632026,20.2057142293618,19.4535117740967,20.0695396469431,4659415.7935378,0.0,1.0
2007-11-08,60.53,61.65,59.1,61.0,2090000,19.6253511281013,19.9884833478844,19.1617090974853,19.7777369703317,6446136.89580591,0.0,1.0
2007-11-09,58.84,60.5,58.78,60.5,1404700,19.0774105464642,19.6156243722142,19.0579570346901,19.6156243722142,4332482.53470746,0.0,1.0
2007-11-12,54.7,58.68,54.49,58.68,2342100,17.7351182340515,19.0255345150666,17.6670309428422,19.0255345150666,7223682.88213736,0.0,1.0
2007-11-13,54.74,55.32,52.63,54.96,2408100,17.7480872419009,17.9361378557172,17.0639720778452,17.8194167850726,7427245.09989965,0.0,1.0
2007-11-14,55.99,56.99,54.77,55.53,1615700,18.1533687371946,18.4775939334296,17.757813997788,18.0042251469265,4983264.77634145,0.0,1.0
2007-11-15,54.12,56.09,53.5,55.32,1229800,17.5470676202353,18.1857912568181,17.3460479985696,17.9361378557172,3793042.65763737,0.0,1.0
2007-11-16,54.54,55.44,53.97,54.41,1473400,17.6832422026539,17.9750448792654,17.4984338408,17.6410929271434,4544372.29774185,0.0,1.0
2007-11-19,55.15,55.9,54.37,55.18,1540000,17.8810195723573,18.1241884695335,17.628123919294,17.8907463282443,4749785.08112014,0.0,1.0
2007-11-20,55.74,56.31,54.99,55.03,1238900,18.0723124381359,18.2571207999898,17.8291435409597,17.8421125488091,3821109.56948036,0.0,1.0
2007-11-21,54.52,55.9,54.37,55.71,991700,17.6767576987292,18.1241884695335,17.628123919294,18.0625856822488,3058676.53567979,0.0,1.0
2007-11-23,55.76,56.21,54.35,54.96,303200,18.0787969420606,18.2246982803663,17.6216394153693,17.8194167850726,935152.491295863,0.0,1.0
2007-11-26,56.01,57.35,55.35,55.37,1430200,18.1598532411193,18.5943150040741,17.9458646116042,17.9523491155289,4411131.57338834,0.0,1.0
2007-11-27,55.59,55.74,54.41,55.55,1434200,18.0236786587006,18.0723124381359,17.6410929271434,18.0107096508512,4423468.67749516,0.0,1.0
2007-11-28,54.84,57.17,54.52,55.65,1552200,17.7805097615244,18.5359544687519,17.6767576987292,18.0431321704747,4787413.24864592,0.0,1.0
2007-11-29,56.41,56.96,54.5,54.72,1557400,18.2895433196133,18.4678671775425,17.6702731948045,17.7416027379762,4803451.48398476,0.0,1.0
2007-11-30,55.58,57.7,55.22,57.1,1457700,18.0204364067383,18.7077938227564,17.9037153360937,18.5132587050154,4495949.16412263,0.0,1.0
2007-12-03,56.75,56.88,55.01,55.65,1063800,18.3997798863332,18.4419291618437,17.8356280448844,18.0431321704747,3281052.83720494,0.0,1.0
2007-12-04,57.09,57.09,55.65,56.37,1431700,18.5100164530531,18.5100164530531,18.0431321704747,18.2765743117639,4415757.98742838,0.0,1.0
2007-12-05,57.5,58.28,56.92,57.7,1062100,18.6429487835094,18.8958444365726,18.4548981696931,18.7077938227564,3275809.56795955,0.0,1.0
2007-12-06,58.81,59.11,57.184,57.54,781800,19.0676837905772,19.1649513494476,18.5404936214991,18.6559177913588,2411286.99767515,0.0,1.0
2007-12-07,58.21,59.26,57.84,58.87,779000,18.8731486728362,19.2135851288829,18.7531853502293,19.0871373023513,2402651.02480039,0.0,1.0
2007-12-10,58.4,58.87,57.81,58.24,790100,18.9347514601208,19.0871373023513,18.7434585943422,18.8828754287232,2436886.48869678,0.0,1.0
2007-12-11,56.72,59.12,56.33,58.74,1258300,18.3900531304461,19.16819360141,18.2636053039145,19.0449880268407,3880944.52439838,0.0,1.0
2007-12-12,57.91,58.15,56.95,58.14,1533000,18.7758811139657,18.8536951610621,18.4646249255802,18.8504529090997,4728195.14893325,0.0,1.0
2007-12-13,57.65,57.91,56.55,57.53,848100,18.6915825629446,18.7758811139657,18.3349348470862,18.6526755393964,2615774.49824546,0.0,1.0
2007-12-14,57.74,58.4928,57.09,58.49,1291500,18.7207628306058,18.9648395583314,18.5100164530531,18.963931727782,3983342.48848485,0.0,1.0
2007-12-17,55.65,57.7,55.59,57.41,1573000,18.0431321704747,18.7077938227564,18.0236786587006,18.6137685158482,4851566.19000131,0.0,1.0
2007-12-18,54.57,56.4,54.27,56.05,1839600,17.692968958541,18.2863010676509,17.5957013996705,18.1728222489687,5673834.17871989,0.0,1.0
2007-12-19,54.52,55.07,53.75,54.57,1300600,17.6767576987292,17.8550815566585,17.4271042976283,17.692968958541,4011409.40032785,0.0,1.0
2007-12-20,55.85,55.99,54.61,54.79,1071300,18.1079772097217,18.1533687371946,17.7059379663904,17.7642985017127,3304184.90740521,0.0,1.0
2007-12-21,56.13,56.92,55.98,56.54,1736700,18.1987602646675,18.4548981696931,18.1501264852323,18.3316925951238,5356462.17557232,0.0,1.0
2007-12-24,57.39,57.39,55.85,55.85,291700,18.6072840119235,18.6072840119235,18.1079772097217,18.1079772097217,899683.3169888,0.0,1.0
2007-12-26,58.6,58.7,57.4,57.49,668400,18.9995964993678,19.0320190189913,18.6105262638859,18.639706531547,2061530.09624722,0.0,1.0
2007-12-27,58.03,58.99,57.44,58.5,1006000,18.8147881375139,19.1260443258994,18.6234952717353,18.9671739797443,3102781.68286161,0.0,1.0
2007-12-28,58.85,58.9,57.92,58.01,605400,19.0806527984266,19.0968640582383,18.7791233659281,18.8083036335892,1867220.70656502,0.0,1.0
2007-12-31,56.7,58.85,56.5,58.25,837100,18.3835686265214,19.0806527984266,18.3187235872744,18.8861176806856,2581847.46195175,0.0,1.0
2008-01-02,57.23,57.5,56.31,56.36,1403600,18.5554079805259,18.6429487835094,18.2571207999898,18.2733320598015,4329089.83107809,0.0,1.0
2008-01-03,64.88,65.96,59.87,59.87,4164200,21.0357307317233,21.385893943657,19.4113624985862,19.4113624985862,12843542.23039,0.0,1.0
2008-01-04,63.28,64.78,62.15,63.61,1853100,20.5169704177474,21.0033082120998,20.1505959460019,20.6239647325049,5715471.90508035,0.0,1.0
2008-01-07,62.28,63.9,60.54,63.68,1792700,20.1927452215124,20.717990039413,19.6285933800636,20.6466604962413,5529181.63306761,0.0,1.0
2008-01-08,61.96,64.55,61.79,62.64,1485600,20.0889931587172,20.9287364169657,20.0338748753573,20.309466292157,4582000.46526761,0.0,1.0
2008-01-09,61.26,62.09,60.03,61.65,1786000,19.8620355213528,20.1311424342278,19.4632385299838,19.9884833478844,5508516.98368869,0.0,1.0
2008-01-10,61.66,62.28,59.26,62.28,1792700,19.9917255998468,20.1927452215124,19.2135851288829,20.1927452215124,5529181.63306759,0.0,1.0
2008-01-11,59.93,62.0,59.56,62.0,1509900,19.4308160103603,20.1019621665666,19.3108526877534,20.1019621665666,4656948.37271644,0.0,1.0
2008-01-14,62.21,62.43,60.31,60.31,1527000,20.170049457776,20.2413790009477,19.5540215849296,19.5540215849296,4709689.49277303,0.0,1.0
2008-01-15,57.88,61.46,57.71,61.41,2449000,18.7661543580787,19.9268805605998,18.7110360747187,19.910669300788,7553391.98939171,0.0,1.0
2008-01-16,54.71,57.83,54.35,57.53,2042900,17.7383604860139,18.7499430982669,17.6216394153693,18.6526755393964,6300867.49494828,0.0,1.0
2008-01-17,53.55,57.29,53.55,54.88,2930400,17.3622592583813,18.5748614923,17.3622592583813,17.7934787693738,9038162.4686458,0.0,1.0
2008-01-18,53.38,53.87,52.01,53.65,3001800,17.3071409750214,17.4660113211765,16.8629524561795,17.3946817780048,9258379.77695226,0.0,1.0
2008-01-22,52.33,53.41,48.0,50.1,3966000,16.9667045189747,17.3168677309085,15.5628094192774,16.2436823313708,12232238.7218978,0.0,1.0
2008-01-23,51.74,52.04,45.9,50.95,4356300,16.7754116531961,16.8726792120666,14.881936507184,16.5192737481705,13436031.6551193,0.0,1.0
2008-01-24,53.37,53.88,51.74,51.74,2331200,17.3038987230591,17.4692535731389,16.7754116531961,16.7754116531961,7190064.27344628,0.0,1.0
2008-01-25,52.66,55.78,51.98,53.86,1675100,17.0736988337322,18.0852814459853,16.8532257002925,17.4627690692142,5166470.77232753,0.0,1.0
2008-01-28,53.11,53.31,51.04,53.03,1441800,17.219600172038,17.284445211285,16.5484540158316,17.1936621563392,4446909.17529807,0.0,1.0
2008-01-29,52.42,53.56,51.15,53.5,1534600,16.9958847866359,17.3655015103437,16.5841187874175,17.3460479985696,4733129.99057596,0.0,1.0
2008-01-30,50.71,52.94,50.63,52.94,1706800,16.4414597010741,17.164481888678,16.4155216853753,17.164481888678,5264242.32237395,0.0,1.0
2008-01-31,48.16,49.5,47.32,48.27,4446700,15.614685450675,16.0491472136298,15.3423362858376,15.6503502222608,13714850.2079331,0.0,1.0
2008-02-01,48.84,49.63,47.34,48.45,2565600,15.8351585841148,16.0912964891404,15.3488207897623,15.7087107575831,7913018.57410509,0.0,1.0
2008-02-04,48.12,48.86,47.68,47.97,1771900,15.6017164428256,15.8416430880394,15.4590573564822,15.5530826633903,5465028.69171221,0.0,1.0
2008-02-05,46.52,47.95,46.51,47.55,1520900,15.0829561288497,15.5465981594657,15.0797138768873,15.4169080809717,4690875.40901015,0.0,1.0
2008-02-06,46.54,47.86,46.35,47.04,2081000,15.0894406327744,15.5174178918045,15.0278378454897,15.2515532308918,6418378.4115656,0.0,1.0
2008-02-07,46.11,46.94,45.5,46.35,1845200,14.9500237983933,15.2191307112684,14.75224642869,15.0278378454897,5691106.12446944,0.0,1.0
2008-02-08,48.2,48.2,45.88,46.1,2166300,15.6276544585244,15.6276544585244,14.8754520032593,14.946781546431,6681467.15664324,0.0,1.0
2008-02-11,49.96,50.22,47.53,48.47,1994800,16.1982908038979,16.282589354919,15.410423577047,15.7151952615078,6152513.81806395,0.0,1.0
2008-02-12,50.24,51.25,49.45,50.29,1449800,16.2890738588437,16.616541307041,16.0329359538181,16.3052851186554,4471583.38351168,0.0,1.0
2008-02-13,52.13,52.29,50.06,50.47,1660300,16.9018594797277,16.9537355111253,16.2307133235214,16.3636456539777,5120823.48713234,0.0,1.0
2008-02-14,51.54,52.98,51.53,52.22,1225900,16.7105666139491,17.1774508965274,16.7073243619868,16.9310397473889,3781013.98113325,0.0,1.0
2008-02-15,50.95,53.47,49.83,52.45,3638400,16.5192737481705,17.3363212426825,16.1561415283873,17.0056115425229,11221829.8955504,0.0,1.0
2008-02-19,52.49,53.28,51.0,51.0,3607500,17.0185805503723,17.2747184553979,16.5354850079822,16.5354850079822,11126525.7663253,0.0,1.0
2008-02-20,54.18,54.76,51.99,52.94,2536300,17.5665211320094,17.7545717458256,16.8564679522548,17.164481888678,7822649.28652274,0.0,1.0
2008-02-21,54.02,55.63,53.81,54.6,2769300,17.5146451006118,18.03664766655,17.4465578094024,17.702695714428,8541285.60074417,0.0,1.0
2008-02-22,54.53,54.68,52.465,53.5,2253300,17.6799999506916,17.7286337301268,17.0104749204664,17.3460479985696,6949799.17096626,0.0,1.0
2008-02-25,54.85,55.2,52.65,52.95,2079300,17.7837520134868,17.897230832169,17.0704565817699,17.1677241406404,6413135.14232021,0.0,1.0
2008-02-26,57.58,57.96,54.64,54.92,2462300,18.6688867992082,18.7920923737775,17.7156647222774,17.8064477772232,7594412.86054685,0.0,1.0
2008-02-27,58.47,59.25,56.61,56.96,3250600,18.9574472238573,19.2103428769205,18.3543883588603,18.4678671775425,10025747.6523956,0.0,1.0
2008-02-28,59.88,60.52,57.13,58.36,2354300,19.4146047505486,19.6221088761389,18.5229854609025,18.9217824522714,7261311.04966309,0.0,1.0
2008-02-29,56.66,59.21,55.92,59.17,2337200,18.370599618672,19.1973738690711,18.1306729734582,19.1844048612217,7208569.92960652,0.0,1.0
2008-03-03,56.92,57.8,55.56,57.43,1601900,18.4548981696931,18.7402163423799,18.0139519028136,18.6202530197729,4940701.76717298,0.0,1.0
2008-03-04,56.23,57.31,55.1,57.0,2113900,18.231182784291,18.5813459962247,17.8648083125455,18.4808361853919,6519851.09284409,0.0,1.0
2008-03-05,58.5699,58.68,55.92,56.93,1893600,18.9898373209611,19.0255345150666,18.1306729734582,18.4581404216555,5840385.08416178,0.0,1.0
2008-03-06,57.28,59.0,57.09,58.23,2060200,18.5716192403377,19.1292865778618,18.5100164530531,18.8796331767609,6354225.47021022,0.0,1.0
2008-03-07,55.77,57.38,54.97,56.66,1733300,18.0820391940229,18.6040417599612,17.822659037035,18.370599618672,5345975.63708154,0.0,1.0
2008-03-10,53.79,55.97,53.62,55.77,1614400,17.4400733054777,18.1468842332699,17.3849550221178,18.0820391940229,4979255.21750675,0.0,1.0
2008-03-11,56.17,56.3,54.03,55.04,1677200,18.2117292725169,18.2538785480274,17.5178873525741,17.8453548007714,5172947.75198359,0.0,1.0
2008-03-12,56.02,56.96,54.95,55.71,1604700,18.1630954930817,18.4678671775425,17.8161745331103,18.0625856822488,4949337.74004773,0.0,1.0
2008-03-13,57.39,57.6,54.47,55.46,1091400,18.6072840119235,18.6753713031329,17.6605464389175,17.9815293831901,3366178.85554191,0.0,1.0
2008-03-14,58.2999,58.7,55.69,58.0,2228200,18.9022965179777,19.0320190189913,18.0561011783241,18.8050613816269,6872383.84269606,0.0,1.0
2008-03-17,55.31,56.904,53.49,56.83,2205200,17.9328956037549,18.4497105665534,17.3428057466073,18.425717902032,6801445.49408191,0.0,1.0
2008-03-18,59.89,60.45,56.72,56.72,2798200,19.4178470025109,19.5994131124025,18.3900531304461,18.3900531304461,8630421.17791586,0.0,1.0
2008-03-19,55.88,60.29,55.84,60.05,3204900,18.1177039656088,19.5475370810049,18.1047349577594,19.4697230339085,9884796.2379753,0.0,1.0
2008-03-20,53.88,55.88,49.84,55.0,2877000,17.4692535731389,18.1177039656088,16.1593837803497,17.832385792922,8873462.12881991,0.0,1.0
2008-03-24,55.66,56.79,53.43,53.43,1055800,18.0463744224371,18.4127488941826,17.3233522348332,17.3233522348332,3256378.62899133,0.0,1.0
2008-03-25,55.89,56.75,54.57,56.0,1931300,18.1209462175711,18.3997798863332,17.692968958541,18.156610989157,5956662.29036842,0.0,1.0
2008-03-26,58.53,58.65,55.55,55.76,2107300,18.9769007356314,19.0158077591796,18.0107096508512,18.0787969420606,6499494.87106785,0.0,1.0
2008-03-27,56.62,58.23,56.28,57.81,1986700,18.3576306108226,18.8796331767609,18.2473940441027,18.7434585943422,6127531.18224768,0.0,1.0
2008-03-28,56.44,57.5,56.15,56.8,1280800,18.2992700755003,18.6429487835094,18.2052447685922,18.4159911461449,3950340.73499916,0.0,1.0
2008-03-31,56.89,57.67,55.69,56.44,1583800,18.4451714138061,18.6980670668693,18.0561011783241,18.2992700755003,4884876.37108967,0.0,1.0
2008-04-01,57.83,57.83,55.89,56.79,1330700,18.7499430982669,18.7499430982669,18.1209462175711,18.4127488941826,4104246.10873155,0.0,1.0
2008-04-02,59.55,60.6553,57.72,58.1,1902600,19.307610435791,19.6659765451895,18.7142783266811,18.8374839012503,5868143.56840209,0.0,1.0
2008-04-03,59.64,60.31,58.58,59.03,1135400,19.3367907034522,19.5540215849296,18.9931119954431,19.1390133337488,3501887.00071676,0.0,1.0
2008-04-04,61.7,63.49,59.75,59.77,1919300,20.0046946076962,20.5850577089567,19.372455475038,19.3789399789627,5919650.97804798,0.0,1.0
2008-04-07,61.87,63.88,61.21,62.85,1245500,20.0598128910561,20.7115055354883,19.845824261541,20.3775535833663,3841465.79125659,0.0,1.0
2008-04-08,62.22,62.35,60.66,60.83,943000,20.1732917097383,20.2154409852489,19.6675004036118,19.7226186869717,2908472.29317942,0.0,1.0
2008-04-09,62.57,63.5,62.07,62.42,1212000,20.2867705284206,20.5882999609191,20.1246579303031,20.2381367489853,3738142.54436209,0.0,1.0
2008-04-10,62.84,62.95,61.66,62.45,1152400,20.374311331404,20.4099761029898,19.9917255998468,20.2478635048724,3554319.69317069,0.0,1.0
2008-04-11,61.81,63.22,61.43,61.95,1173900,20.040359379282,20.4975169059733,19.9171538047127,20.0857509067549,3620631.62774477,0.0,1.0
2008-04-14,63.92,63.93,61.51,62.4,1658400,20.7244745433377,20.7277167953001,19.9430918204115,20.2316522450606,5114963.36268161,0.0,1.0
2008-04-15,66.17,66.35,63.94,63.95,2529400,21.4539812348664,21.5123417701886,20.7309590472624,20.7342012992248,7801367.7819385,0.0,1.0
2008-04-16,67.98,68.28,65.4,66.54,2277800,22.0408288400516,22.1380963989221,21.2043278337655,21.5739445574733,7025363.93362045,0.0,1.0
2008-04-17,66.52,68.34,66.18,66.27,1671300,21.5674600535486,22.1575499106962,21.4572234868287,21.4864037544899,5154750.52342605,0.0,1.0
2008-04-18,70.04,70.26,66.31,67.0,1801700,22.7087327442956,22.7800622874673,21.4993727623393,21.7230881477414,5556940.11730791,0.0,1.0
2008-04-21,70.07,70.64,68.2,70.64,1772500,22.7184595001826,22.9032678620366,22.1121583832233,22.9032678620366,5466879.25732824,0.0,1.0
2008-04-22,69.12,70.58,68.45,69.94,2170000,22.4104455637595,22.8838143502625,22.193214682282,22.6763102246721,6692878.97794202,0.0,1.0
2008-04-23,67.37,69.52,66.53,67.51,2036200,21.8430514703483,22.5401356422534,21.5707023055109,21.8884429978212,6280202.84556939,0.0,1.0
2008-04-24,66.56,67.49,64.3,67.29,2217400,21.580429061398,21.8819584938965,20.847680117907,21.8171134546495,6839073.66160768,0.0,1.0
2008-04-25,68.61,68.98,66.18,66.6,1169500,22.2450907136796,22.3650540362866,21.4572234868287,21.5933980692474,3607060.81322729,0.0,1.0
2008-04-28,68.75,70.34,68.5,68.61,1684500,22.2904822411525,22.8060003031661,22.2094259420938,22.2450907136796,5195462.96697851,0.0,1.0
2008-04-29,65.89,69.06,65.31,65.7,2834200,21.3631981799206,22.3909920519854,21.1751475661043,21.3015953926359,8741455.1148771,0.0,1.0
2008-04-30,67.2,68.04,65.82,66.16,1680800,21.7879331869884,22.0602823518257,21.3405024161841,21.450738982904,5184051.1456797,0.0,1.0
2008-05-01,65.66,67.18,63.57,66.87,2226700,21.2886263847865,21.7814486830637,20.6109957246555,21.6809388722308,6867757.42865602,0.0,1.0
2008-05-02,66.81,67.25,65.59,65.59,1241600,21.6614853604567,21.8041444468001,21.2659306210501,21.2659306210501,3829437.11475246,0.0,1.0
2008-05-05,67.41,68.99,66.99,68.26,1153700,21.8560204781977,22.3682962882489,21.719845895779,22.1316118949974,3558329.2520054,0.0,1.0
2008-05-06,68.44,68.81,66.205,67.77,1598200,22.1899724303197,22.3099357529266,21.4653291167346,21.9727415488423,4929289.94587417,0.0,1.0
2008-05-07,68.27,69.16,67.33,69.0,1432400,22.1348541469597,22.4234145716088,21.8300824624989,22.3715385402113,4417916.98064709,0.0,1.0
2008-05-08,74.26,74.59,68.28,68.66,3054800,24.0769630724071,24.1839573871646,22.1380963989221,22.2613019734914,9421846.40636742,0.0,1.0
2008-05-09,77.85,79.24,73.24,74.99,4279600,25.2409315268905,25.6916045496571,23.7462533722474,24.3136474656586,13199467.6838713,0.0,1.0
2008-05-12,75.85,77.65,74.62,77.65,2342900,24.5924811344206,25.1760864876435,24.1936841430517,25.1760864876435,7226150.30295872,0.0,1.0
2008-05-13,78.22,78.22,74.85,76.03,1456200,25.3608948494975,25.3608948494975,24.2682559381857,24.6508416697429,4491322.75008257,0.0,1.0
2008-05-14,76.0,78.94,75.9,78.94,1102100,24.6411149138559,25.5943369907866,24.6086923942324,25.5943369907866,3399180.60902761,0.0,1.0
2008-05-15,78.21,78.21,75.84,76.7,1192300,25.3576525975351,25.3576525975351,24.5892388824583,24.8680725512203,3677382.30663608,0.0,1.0
2008-05-16,78.57,80.62,77.63,78.74,1797400,25.4743736681797,26.1390353204613,25.1696019837188,25.5294919515396,5543677.73039309,0.0,1.0
2008-05-19,78.41,79.89,77.86,79.15,1261600,25.4224976367821,25.9023509272098,25.2441737788529,25.662424281996,3891122.63528648,0.0,1.0
2008-05-20,78.03,78.68,76.74,78.38,2216200,25.2992920622128,25.5100384397655,24.8810415590697,25.412770880895,6835372.53037565,0.0,1.0
2008-05-21,79.7,83.18,78.17,78.19,3349500,25.8407481399252,26.9690518228228,25.3446835896857,25.3511680936104,10330782.5514363,0.0,1.0
2008-05-22,75.59,79.02,74.57,77.59,2798900,24.5081825833996,25.6202750064854,24.1774728832399,25.1566329758694,8632580.17113453,0.0,1.0
2008-05-23,75.55,77.67,74.34,76.94,1071500,24.4952135755501,25.1825709915682,24.1029010881059,24.9458865983167,3304801.76261056,0.0,1.0
2008-05-27,73.2,75.0,71.99,72.31,2133600,23.733284364398,24.3168897176209,23.3409718769537,23.4447239397489,6580611.33057011,0.0,1.0
2008-05-28,74.4,74.4,71.77,72.96,2414100,24.12235459988,24.12235459988,23.2696423337821,23.6554703173016,7445750.75605984,0.0,1.0
2008-05-29,71.68,74.4,71.36,74.12,2046600,23.2404620661209,24.12235459988,23.1367100033257,24.0315715449342,6312279.31624709,0.0,1.0
2008-05-30,71.85,72.94,71.23,71.95,2042100,23.2955803494809,23.6489858133769,23.0945607278152,23.3280028691043,6298400.07412691,0.0,1.0
2008-06-02,72.3,73.7,71.39,71.45,1592100,23.4414816877866,23.8953969625155,23.1464367592128,23.1658902709869,4910475.86211129,0.0,1.0
2008-06-03,71.84,74.0,71.32,72.35,2013100,23.2923380975185,23.992664521386,23.1237409954763,23.4576929475983,6208956.06935259,0.0,1.0
2008-06-04,72.87,74.48,71.15,71.73,2048300,23.6262900496405,24.1482926155788,23.0686227121164,23.2566733259327,6317522.58549248,0.0,1.0
2008-06-05,77.43,77.43,73.09,73.09,2104200,25.1047569444719,25.1047569444719,23.6976195928122,23.6976195928122,6489933.61538507,0.0,1.0
2008-06-06,75.21,78.99,75.21,77.3,1953300,24.3849770088303,25.6105482505984,24.3849770088303,25.0626076689613,6024516.36295584,0.0,1.0
2008-06-09,78.16,79.241,75.27,75.27,1235400,25.3414413377234,25.6919287748533,24.4044305206044,24.4044305206044,3810314.6033869,0.0,1.0
2008-06-10,75.8,78.55,74.15,77.79,1291500,24.5762698746089,25.467889164255,24.0412983008212,25.2214780151164,3983342.48848485,0.0,1.0
2008-06-11,75.4,76.86,74.82,76.26,1737900,24.4465797961149,24.9199485826179,24.2585291822986,24.725413464877,5360163.30680436,0.0,1.0
2008-06-12,74.34,75.64,73.99,75.64,1106100,24.1029010881059,24.5243938432113,23.9894222694236,24.5243938432113,3411517.71313441,0.0,1.0
2008-06-13,75.49,75.5,73.64,73.81,1359300,24.4757600637761,24.4790023157384,23.8759434507414,23.9310617341013,4192456.4030952,0.0,1.0
2008-06-16,76.38,76.77,75.13,76.22,1116100,24.7643204884252,24.8907683149568,24.3590389931315,24.7124444570276,3442360.47340143,0.0,1.0
2008-06-17,78.57,78.63,75.54,76.83,1725800,25.4743736681797,25.4938271799538,24.4919713235878,24.9102218267309,5322843.56688127,0.0,1.0
2008-06-18,78.76,79.17,76.67,79.17,1117900,25.5359764554643,25.6689087859207,24.8583457953333,25.6689087859207,3447912.1702495,0.0,1.0
2008-06-19,78.63,80.84,78.37,78.98,2166200,25.4938271799538,26.210364863633,25.4095286289327,25.607305998636,6681158.72904057,0.0,1.0
2008-06-20,76.84,79.71,76.36,76.8,1763100,24.9134640786932,25.8439903918875,24.7578359845005,24.9004950708438,5437887.06267724,0.0,1.0
2008-06-23,80.86,80.86,76.55,77.35,1243400,26.2168493675577,26.2168493675577,24.8194387717851,25.0788189287731,3834988.81160052,0.0,1.0
2008-06-24,78.09,81.32,77.87,81.12,1326700,25.3187455739869,26.3659929578258,25.2474160308152,26.3011479185788,4091909.00462475,0.0,1.0
2008-06-25,77.21,78.21,74.88,78.09,1252800,25.0334274013002,25.3576525975351,24.2779826940727,25.3187455739869,3863981.00625151,0.0,1.0
2008-06-26,77.26,79.34,75.21,79.34,1908000,25.0496386611119,25.7240270692806,24.3849770088303,25.7240270692806,5884798.65894627,0.0,1.0
2008-06-27,75.13,77.84,74.75,77.84,2016400,24.3590389931315,25.2376892749282,24.2358334185622,25.2376892749282,6219134.1802407,0.0,1.0
2008-06-30,76.93,77.34,75.14,75.14,2831400,24.9426443463544,25.0755766768107,24.3622812450938,24.3622812450938,8732819.14200234,0.0,1.0
2008-07-01,77.98,78.3,74.12,76.89,2243800,25.2830808024011,25.3868328651963,24.0315715449342,24.929675338505,6920498.54871259,0.0,1.0
2008-07-02,74.54,80.35,74.54,78.16,2619200,24.1677461273529,26.0514945174779,24.1677461273529,25.3414413377234,8078335.76913629,0.0,1.0
2008-07-03,72.25,74.93,71.3,74.61,1069400,23.4252704279748,24.2941939538845,23.1172564915516,24.1904418910893,3298324.78295448,0.0,1.0
2008-07-07,72.25,73.54,70.03,71.42,1741400,23.4252704279748,23.8435209311179,22.7054904923333,23.1561635150998,5370958.27289782,0.0,1.0
2008-07-08,70.86,71.52,67.58,70.26,2642500,22.9745974052083,23.1885860347233,21.9111387615576,22.7800622874673,8150199.40055843,0.0,1.0
2008-07-09,70.87,73.82,70.42,70.66,1903800,22.9778396571706,23.9343039860637,22.8319383188649,22.9097523659613,5871844.69963413,0.0,1.0
2008-07-10,72.63,72.65,69.66,70.27,1448300,23.5484760025441,23.5549605064688,22.5855271697263,22.7833045394296,4466956.96947164,0.0,1.0
2008-07-11,73.62,74.48,72.04,74.35,1443800,23.8694589468167,24.1482926155788,23.3571831367655,24.1061433400682,4453077.72735148,0.0,1.0
2008-07-14,74.95,75.66,72.42,74.35,1690600,24.3006784578092,24.530878347136,23.4803887113348,24.1061433400682,5214277.05074138,0.0,1.0
2008-07-15,70.55,74.27,69.83,73.1,2405600,22.8740875943754,24.0802053243694,22.6406454530863,23.7008618447745,7419534.40983289,0.0,1.0
2008-07-16,70.0,71.08,68.12,70.25,1895600,22.6957637364462,23.0459269483799,22.0862203675245,22.7768200355049,5846553.63621517,0.0,1.0
2008-07-17,67.6,71.73,66.0,70.11,1998200,21.9176232654823,23.2566733259327,21.3988629515064,22.731428508032,6163000.35655474,0.0,1.0
2008-07-18,68.59,69.9,67.05,67.7,1290700,22.2386062097549,22.6633412168227,21.7392994075531,21.9500457851058,3980875.0676635,0.0,1.0
2008-07-21,71.96,71.96,67.4,68.99,1317600,23.3312451210667,23.3312451210667,21.8527782262353,22.3682962882489,4063842.09278176,0.0,1.0
2008-07-22,69.01,71.84,67.84,71.38,1577500,22.3747807921736,23.2923380975185,21.9954373125787,23.1431945072504,4865445.43212146,0.0,1.0
2008-07-23,66.34,69.53,65.44,68.33,1829200,21.5090995182263,22.5433778942158,21.2172968416148,22.1543076587338,5641757.7080422,0.0,1.0
2008-07-24,67.95,68.9,63.79,66.55,2886900,22.0311020841646,22.3391160205878,20.6823252678272,21.5771868094356,8903996.46148426,0.0,1.0
2008-07-25,68.29,71.03,67.36,71.03,2513300,22.1413386508844,23.0297156885682,21.8398092183859,23.0297156885682,7751710.93790864,0.0,1.0
2008-07-28,64.73,68.91,64.45,68.48,2855900,20.987096952288,22.3423582725501,20.8963138973423,22.2029414381691,8808383.90465654,0.0,1.0
2008-07-29,61.92,64.57,61.34,64.57,2872100,20.0760241508678,20.9352209208904,19.8879735370516,20.9352209208904,8858349.17628911,0.0,1.0
2008-07-30,66.27,66.35,61.21,61.47,2053400,21.4864037544899,21.5123417701886,19.845824261541,19.9301228125621,6333252.39322864,0.0,1.0
2008-07-31,61.78,64.62,61.76,64.62,2116700,20.030632623395,20.9514321807022,20.0241481194703,20.9514321807022,6528487.06571884,0.0,1.0
2008-08-01,58.43,61.23,58.25,60.25,2331900,19.9599515306157,20.916444159158,19.8984627187809,20.5816717391682,6826315.02341113,3.132,1.0
2008-08-04,53.96,57.85,53.58,57.8,2069500,18.4329793700501,19.7618209147034,18.3031696561765,19.7447406891937,6058175.28236601,0.0,1.0
2008-08-05,54.21,55.17,52.3,54.66,2961300,18.5183804975985,18.8463208273844,17.8659158831286,18.6721025271856,8668796.55166488,0.0,1.0
2008-08-06,55.68,55.9,53.5,53.5,2404600,19.0205391275832,19.0956921198258,18.275841295361,18.275841295361,7039134.22758024,0.0,1.0
2008-08-07,54.77,59.77,54.08,55.68,2581100,18.7096790233069,20.4177015742752,18.4739719112733,19.0205391275832,7555813.58845854,0.0,1.0
2008-08-08,52.97,54.38,52.54,54.22,2096500,18.0947909049583,18.5764532643314,17.9479009655751,18.5217965427004,6137214.05145223,0.0,1.0
2008-08-11,52.51,53.61,51.41,53.02,1867000,17.9376528302692,18.3134177914823,17.5618878690562,18.111871130468,5465384.51421956,0.0,1.0
2008-08-12,51.42,53.43,51.37,52.49,1764700,17.5653039141582,18.2519289796474,17.5482236886485,17.9308207400654,5165915.40023739,0.0,1.0
2008-08-13,55.18,55.56,51.36,51.42,2372400,18.8497368724863,18.9795465863599,17.5448076435465,17.5653039141582,6944873.17704043,0.0,1.0
2008-08-14,54.12,54.89,53.37,54.63,1474000,18.487636091681,18.7506715645302,18.2314327090358,18.6618543918798,4314931.31974271,0.0,1.0
2008-08-15,51.94,53.99,51.17,53.93,3085900,17.7429382594589,18.4432275053559,17.4799027866097,18.4227312347442,9033545.83418857,0.0,1.0
2008-08-18,50.66,52.76,50.39,51.92,1932900,17.305684486411,18.0230539578177,17.2134512686587,17.736106169255,5658297.65802622,0.0,1.0
2008-08-19,51.18,51.4,50.2,51.02,1932700,17.4833188317117,17.5584718239543,17.1485464117219,17.4286621100807,5657712.18566262,0.0,1.0
2008-08-20,53.19,53.19,51.35,52.0,3102000,18.1699438972009,18.1699438972009,17.5413915984446,17.7634345300705,9080676.35945853,0.0,1.0
2008-08-21,54.21,54.99,53.3,53.94,2035300,18.5183804975985,18.7848320155495,18.2075203933222,18.4261472798462,5958059.50819016,0.0,1.0
2008-08-22,53.06,54.17,52.66,54.13,1223900,18.1255353108758,18.5047163171907,17.9888935067983,18.491052136783,3582798.12905907,0.0,1.0
2008-08-25,51.97,53.35,51.14,52.99,1509000,17.7531863947647,18.2246006188319,17.4696546513039,18.1016229951622,4417388.98337294,0.0,1.0
2008-08-26,53.15,53.3,51.6801,52.68,1432200,18.1562797167932,18.2075203933222,17.6541552472595,17.9957255970022,4192567.59574999,0.0,1.0
2008-08-27,54.15,54.23,53.2,53.36,1433500,18.4978842269869,18.5252125878023,18.1733599423029,18.2280166639339,4196373.16611339,0.0,1.0
2008-08-28,54.1,54.97,52.81,54.52,1600200,18.4808040014772,18.7779999253457,18.0401341833273,18.6242778957585,4684364.38117521,0.0,1.0
2008-08-29,53.56,54.7,53.26,54.62,1049800,18.2963375659726,18.6857667075934,18.1938562129145,18.6584383467779,3073144.43654402,0.0,1.0
2008-09-02,49.1,51.65,49.03,51.43,2290900,16.7727814505089,17.6438729515027,16.7488691347953,17.5687199592601,6706293.18887281,0.0,1.0
2008-09-03,48.54,50.05,48.07,48.6,3197900,16.5814829248004,17.0973057351928,16.4209288050094,16.601979195412,9361410.35780541,0.0,1.0
2008-09-04,48.42,49.55,47.3,48.48,2582900,16.5404903835772,16.926503480096,16.1578933321603,16.5609866541888,7561082.83973093,0.0,1.0
2008-09-05,48.88,49.43,47.28,48.12,2178300,16.6976284582662,16.8855109388728,16.1510612419564,16.4380090305191,6376672.24816523,0.0,1.0
2008-09-08,46.79,49.66,46.02,49.39,2238800,15.9836750319615,16.9640799762173,15.7206395591124,16.871846758465,6553777.63815464,0.0,1.0
2008-09-09,43.17,45.94,43.16,45.84,2359200,14.7470667050604,15.6933111982969,14.7436506599585,15.6591507472775,6906232.00104274,0.0,1.0
2008-09-10,45.83,46.19,43.68,43.68,2687400,15.6557347021756,15.7787123258453,14.9212850052592,14.9212850052592,7866992.14971269,0.0,1.0
2008-09-11,46.86,46.96,43.66,45.36,2811100,16.007587347675,16.0417477986944,14.9144529150553,15.4951805823846,8229106.80660023,0.0,1.0
2008-09-12,50.18,50.2,47.28,47.29,2894200,17.141714321518,17.1485464117219,16.1510612419564,16.1544772870583,8472370.57367661,0.0,1.0
2008-09-15,45.68,48.46,45.28,47.99,2176400,15.6044940256465,16.5541545639849,15.4678522215691,16.3936004441939,6371110.26071101,0.0,1.0
2008-09-16,47.08,47.21,41.27,43.67,3153900,16.0827403399177,16.1271489262428,14.0980181356925,14.9178689601573,9232606.43781306,0.0,1.0
2008-09-17,44.71,47.39,44.37,46.08,2008400,15.2731376507587,16.1886377380777,15.1569921172928,15.741135829724,5879313.47528576,0.0,1.0
2008-09-18,45.88,46.53,43.155,46.05,2152500,15.6728149276853,15.8948578593111,14.7419426374075,15.7308876944182,6301146.31326061,0.0,1.0
2008-09-19,52.77,53.0,47.23,48.15,3206700,18.0264700029196,18.1050390402641,16.1339810164467,16.4482571658249,9387171.14180387,0.0,1.0
2008-09-22,51.56,52.94,50.61,52.35,1918800,17.6131285455853,18.0845427696525,17.2886042609013,17.8829961086383,5617021.85639231,0.0,1.0
2008-09-23,48.74,51.64,48.18,51.26,1526100,16.6498038268391,17.6404569064008,16.4585053011307,17.5106471925272,4467446.87046088,0.0,1.0
2008-09-24,48.26,50.24,48.06,49.67,1479500,16.4858336619462,17.1622105921296,16.4175127599074,16.9674960213192,4331031.80974173,0.0,1.0
2008-09-25,49.14,49.565,47.54,48.29,1342000,16.7864456309166,16.9316275477489,16.2398784146067,16.496081797252,3928519.55976574,0.0,1.0
2008-09-26,48.38,50.43,46.4,48.46,1479100,16.5268262031694,17.2271154490664,15.850449272986,16.5541545639849,4329860.86501454,0.0,1.0
2008-09-29,43.1,46.75,41.51,46.75,2392100,14.7231543893469,15.9700108515537,14.1800032181389,15.9700108515537,7002542.20485515,0.0,1.0
2008-09-30,46.55,47.32,42.99,42.99,2032500,15.901689949515,16.1647254223641,14.6855778932256,14.6855778932256,5949862.89509976,0.0,1.0
2008-10-01,44.88,45.66,43.64,45.66,2014100,15.3312104174916,15.5976619354427,14.9076208248515,15.5976619354427,5895999.43764842,0.0,1.0
2008-10-02,38.1,43.65,37.92,43.65,2660600,13.0151318383786,14.9110368699534,12.9536430265437,14.9110368699534,7788538.85299009,0.0,1.0
2008-10-03,40.53,41.44,38.25,38.57,3738000,13.8452307981492,14.1560909024254,13.0663725149076,13.1756859581696,10942478.4757111,0.0,1.0
2008-10-06,38.72,39.18,33.23,38.95,3770500,13.2269266346986,13.3840647093877,11.3515178737354,13.3054956720432,11037617.7347964,0.0,1.0
2008-10-07,37.87,40.65,37.87,39.51,5381500,12.936562801034,13.8862233393724,12.936562801034,13.4967941977516,15753597.6236061,0.0,1.0
2008-10-08,38.03,39.75,34.22,36.39,5476600,12.991219522665,13.5787792801981,11.6897063388271,12.4309881259474,16031989.7324986,0.0,1.0
2008-10-09,37.47,40.36,37.47,38.69,5137300,12.7999209969566,13.7871580314162,12.7999209969566,13.2166784993928,15038735.8676486,0.0,1.0
2008-10-10,34.63,37.32,25.72,35.14,7692400,11.8297641880065,12.7486803204275,8.78606800218101,12.0039824882053,22518438.0488391,0.0,1.0
2008-10-13,39.95,40.59,35.02,36.4,4312600,13.6471001822368,13.8657270687608,11.9629899469821,12.4344041710493,12624540.5763381,0.0,1.0
2008-10-14,41.51,43.78,39.43,41.99,4504000,14.1800032181389,14.9554454562786,13.4694658369361,14.3439733830319,13184837.6283047,0.0,1.0
2008-10-15,36.8,39.93,35.86,39.18,4530700,12.5710459751268,13.640268092033,12.2499377355448,13.3840647093877,13262998.1888455,0.0,1.0
2008-10-16,39.39,39.52,33.84,37.48,4813800,13.4558016565284,13.5002102428536,11.5598966249536,12.8033370420585,14091734.3195233,0.0,1.0
2008-10-17,36.68,38.75,35.84,38.07,6226100,12.5300534339036,13.2371747700044,12.2431056453409,13.0048837030727,18226047.4150949,0.0,1.0
2008-10-20,39.84,39.9,37.35,38.69,2461700,13.6095236861155,13.6300199567272,12.7589284557333,13.2166784993928,7206286.58738848,0.0,1.0
2008-10-21,37.33,40.0,37.12,38.25,2459300,12.7520963655294,13.6641804077465,12.6803594183888,13.0663725149076,7199260.91902527,0.0,1.0
2008-10-22,33.07,35.83,31.91,35.46,4362800,11.2968611521044,12.2396896002389,10.9005999202798,12.1132959314673,12771494.1396021,0.0,1.0
2008-10-23,33.35,34.17,31.01,33.9,2768700,11.3925104149587,11.6726261133175,10.5931558611055,11.5803928955652,8104986.66551667,0.0,1.0
2008-10-24,30.65,31.64,28.14,29.78,2419200,10.4701782374358,10.8083667025275,9.61275091684968,10.1729823135673,7081873.71012314,0.0,1.0
2008-10-27,27.89,30.37,27.86,29.85,1948600,9.52734978930126,10.3745289745815,9.51710165399545,10.1968946292808,5704257.23856894,0.0,1.0
2008-10-28,30.05,30.14,26.93,29.62,2039300,10.2652155313196,10.295959937237,9.19940945951534,10.1183255919363,5969768.95546218,0.0,1.0
2008-10-29,31.84,33.39,30.19,30.56,1764800,10.8766876045662,11.4061745953664,10.3130401627467,10.4394338315183,5166208.13641922,0.0,1.0
2008-10-30,34.0,34.09,31.61,32.8,1459300,11.6145533465845,11.645297752502,10.7981185672217,11.2046279343521,4271899.10101801,0.0,1.0
2008-10-31,34.99,35.91,31.854,33.11,2980400,11.9527418116763,12.2670179610544,10.8814700677089,11.3105253325122,8724709.16238881,0.0,1.0
2008-11-03,36.54,36.72,34.06,34.43,3337400,12.4822288024764,12.5437176143113,11.6350496171962,11.7614432859678,9769777.33141746,0.0,1.0
2008-11-04,39.82,40.14,36.82,37.5,1856200,13.6026915959117,13.7120050391736,12.5778780653307,12.8101691322624,5433769.00658506,0.0,1.0
2008-11-05,37.35,39.73,36.86,38.13,1891900,12.7589284557333,13.5719471899942,12.5915422457384,13.0253799736844,5538275.82348794,0.0,1.0
2008-11-06,33.64,37.29,33.42,36.25,2822500,11.4915757229148,12.7384321851217,11.4164227306722,12.3831634945203,8262478.7313255,0.0,1.0
2008-11-07,31.75,33.6,31.225,33.6,3341500,10.8459431986488,11.4779115425071,10.6666008307971,11.4779115425071,9781779.51487125,0.0,1.0
2008-11-10,30.19,32.6,29.08,32.21,2956900,10.3130401627467,11.1363070323134,9.93385915643172,11.0030812733379,8655916.15966565,0.0,1.0
2008-11-11,27.79,29.76,27.48,29.13,2213400,9.49318933828189,10.1661502233634,9.38729194012186,9.9509393819414,6479422.64797727,0.0,1.0
2008-11-12,25.43,27.38,25.35,27.16,1812600,8.68700269422485,9.35313148910249,8.65967433340936,9.27797849685989,5306136.03131995,0.0,1.0
2008-11-13,30.5,30.6,25.51,25.88,3284100,10.4189375609067,10.4530980119261,8.71433105504034,8.840724723812,9613748.94651765,0.0,1.0
2008-11-14,27.18,30.21,27.08,30.0,2294000,9.28481058706376,10.3198722529506,9.25065013604439,10.2481353058099,6715368.01050865,0.0,1.0
2008-11-17,26.27,27.75,26.22,27.01,2512800,8.97395048278753,9.47952515787415,8.95687025727784,9.22673782033084,7355874.77628863,0.0,1.0
2008-11-18,27.03,27.31,25.96,26.24,2006800,9.23356991053471,9.32921917338894,8.86805308462749,8.96370234748172,5874629.69637697,0.0,1.0
2008-11-19,24.51,27.1,24.47,26.83,1368800,8.37272654484668,9.25748222624827,8.35906236443893,9.16524900849598,4006972.85648833,0.0,1.0
2008-11-20,20.34,23.66,20.31,23.66,2934700,6.94823573733911,8.08236271118207,6.93798760203329,8.08236271118207,8590928.72730589,0.0,1.0
2008-11-21,22.97,23.11,20.27,20.55,3692800,7.84665559914844,7.89448023057555,6.92432342162555,7.01997268447978,10810161.7215372,0.0,1.0
2008-11-24,24.96,25.1,23.03,23.47,2077900,8.52644857443383,8.57427320586094,7.86715186976006,8.01745785424527,6082765.12163728,0.0,1.0
2008-11-25,25.46,25.74,23.88,25.21,1778200,8.69725082953066,8.79290009238489,8.15751570342467,8.61184970198224,5205434.78478051,0.0,1.0
2008-11-26,28.16,28.21,24.55,24.55,1522500,9.61958300705355,9.63666323256323,8.38639072525443,8.38639072525443,4456908.36791605,0.0,1.0
2008-11-28,27.47,27.86,26.13,27.86,538900,9.38387589501992,9.51710165399545,8.92612585136041,9.51710165399545,1577555.28372411,0.0,1.0
2008-12-01,24.21,26.42,24.21,26.15,2124400,8.27024519178858,9.02519115931658,8.27024519178858,8.93295794156429,6218887.44617462,0.0,1.0
2008-12-02,25.5,25.88,24.11,24.87,2848700,8.71091500993841,8.840724723812,8.23608474076921,8.4957041685164,8339175.61095727,0.0,1.0
2008-12-03,25.17,25.55,23.5,23.79,1546800,8.5981855215745,8.72799523544809,8.02770598955108,8.12677129750724,4528043.26009362,0.0,1.0
2008-12-04,22.51,25.32,21.89,24.75,1531100,7.68951752445935,8.64942619810355,7.47772272813928,8.45471162729316,4482083.67955091,0.0,1.0
2008-12-05,24.06,24.06,21.55,22.0,2540200,8.21900451525953,8.21900451525953,7.36157719467344,7.51529922426059,7436084.49010204,0.0,1.0
2008-12-08,24.66,25.69,23.85,25.36,1795800,8.42396722137573,8.7758198668752,8.14726756811886,8.66309037851129,5256956.35277743,0.0,1.0
2008-12-09,24.85,26.0,23.94,24.44,1521500,8.48887207831253,8.88171726503524,8.17801197403629,8.34881422913312,4453981.00609804,0.0,1.0
2008-12-10,24.35,25.05,23.46,23.46,2886300,8.31806982321569,8.55719298035126,8.01404180914333,8.01404180914333,8449244.41531435,0.0,1.0
2008-12-11,23.5,25.62,22.94,24.6,2192600,8.02770598955108,8.75190755116165,7.83640746384263,8.40347095076411,6418533.52216271,0.0,1.0
2008-12-12,23.6,23.8,20.88,22.4,2221800,8.06186644057045,8.13018734260918,7.13270217284368,7.65194102833805,6504012.48724852,0.0,1.0
2008-12-15,23.51,25.81,22.76,24.25,1987900,8.03112203465302,8.81681240809844,7.77491865200777,8.28390937219633,5819302.55801663,0.0,1.0
2008-12-16,24.44,24.57,23.07,23.87,1468800,8.34881422913312,8.3932228154583,7.88081605016781,8.15409965832274,4299709.03828906,0.0,1.0
2008-12-17,24.59,25.8,23.61,23.8,1872900,8.40005490566217,8.8133963629965,8.06528248567238,8.13018734260918,5482655.94894579,0.0,1.0
2008-12-18,23.0,25.16,22.77,24.56,1916600,7.85690373445425,8.59476947647256,7.77833469710971,8.38980677035636,5610581.66039271,0.0,1.0
2008-12-19,23.1,23.69,22.69,23.46,1552400,7.89106418547362,8.09261084648788,7.75100633629421,8.01404180914333,4544436.48627446,0.0,1.0
2008-12-22,21.97,23.59,21.39,23.16,1045500,7.50505108895478,8.05845039546851,7.30692047304245,7.91156045608524,3060556.78072659,0.0,1.0
2008-12-23,22.26,22.78,21.7,22.41,1134300,7.60411639691094,7.78175074221164,7.41281787120249,7.65535707343999,3320506.51016563,0.0,1.0
2008-12-24,22.06,22.35,21.52,22.05,495600,7.53579549487221,7.63486080282837,7.35132905936763,7.53237944977027,1450800.5170044,0.0,1.0
2008-12-26,22.7,22.78,22.19,22.25,540600,7.75442238139615,7.78175074221164,7.58020408119738,7.600700351809,1582531.79881472,0.0,1.0
2008-12-29,22.63,23.1,21.97,23.05,843300,7.73051006568259,7.89106418547362,7.50505108895478,7.87398395996393,2468644.22112552,0.0,1.0
2008-12-30,23.46,23.5,21.9,22.69,1113400,8.01404180914333,8.02770598955108,7.48113877324122,7.75100633629421,3259324.64816928,0.0,1.0
2008-12-31,23.83,24.1,22.68,22.81,978200,8.14043547791499,8.23266869566728,7.74759029119228,7.79199887751745,2863545.3303747,0.0,1.0
2009-01-02,25.32,25.56,23.89,23.99,730400,8.64942619810355,8.73141128055003,8.16093174852661,8.19509219954598,2138145.0718725,0.0,1.0
2009-01-05,26.45,27.16,25.06,25.3,1112200,9.03543929462239,9.27797849685989,8.56060902545319,8.64259410789967,3255811.81398767,0.0,1.0
2009-01-06,28.71,28.87,26.77,27.0,1793800,9.80746548766007,9.86212220929105,9.14475273788436,9.2233217752289,5251101.62914142,0.0,1.0
2009-01-07,27.71,28.53,27.46,27.92,2265300,9.4658609774664,9.74597667582521,9.38045984991799,9.53759792460707,6631352.72633184,0.0,1.0
2009-01-08,28.59,28.82,27.12,27.44,1706300,9.76647294643682,9.84504198378137,9.26431431645214,9.37362775971411,4994957.47006579,0.0,1.0
2009-01-09,26.86,28.69,26.79,28.69,1182100,9.17549714380179,9.80063339745619,9.15158482808823,9.80063339745619,3460434.40506638,0.0,1.0
2009-01-12,25.25,26.46,24.79,25.79,1429200,8.62551388238999,9.03885533972432,8.46837580770091,8.80998031789457,4183785.51029597,0.0,1.0
2009-01-13,25.63,25.89,24.79,25.49,1186100,8.75532359626358,8.84414076891393,8.46837580770091,8.70749896483647,3472143.85233841,0.0,1.0
2009-01-14,24.35,25.58,23.81,25.55,1348000,8.31806982321569,8.7382433707539,8.13360338771112,8.72799523544809,3946083.73067378,0.0,1.0
2009-01-15,25.45,25.77,23.7,24.15,1593200,8.69383478442872,8.80314822769069,8.09602689158981,8.24974892117696,4663872.84844916,0.0,1.0
2009-01-16,26.23,26.54,25.39,26.18,2217900,8.96028630237978,9.06618370053982,8.6733385138171,8.9432060768701,6492595.7761583,0.0,1.0
2009-01-20,24.92,26.41,24.66,25.68,2462300,8.51278439402608,9.02177511421464,8.42396722137573,8.77240382177327,7208043.00447927,0.0,1.0
2009-01-21,27.31,27.37,25.09,25.24,2170600,9.32921917338894,9.34971544400056,8.570857160759,8.62209783728805,6354131.56216655,0.0,1.0
2009-01-22,26.11,27.12,25.51,26.64,1432900,8.91929376115654,9.26431431645214,8.71433105504034,9.10034415155918,4194616.7490226,0.0,1.0
2009-01-23,28.06,28.16,25.31,25.31,2226800,9.58542255603418,9.61958300705355,8.64601015300161,8.64601015300161,6518649.29633856,0.0,1.0
2009-01-26,29.51,30.26,28.4,28.4,2432500,10.080749095815,10.3369524784602,9.70156808950003,9.70156808950003,7120807.62230265,0.0,1.0
2009-01-27,29.09,29.98,28.43,29.74,2587600,9.93727520153366,10.241303215606,9.71181622480584,10.1593181331595,7574841.44027558,0.0,1.0
2009-01-28,32.11,32.14,29.09,29.41,3020800,10.9689208223185,10.9791689576243,9.93727520153366,10.0465886447956,8842974.57983634,0.0,1.0
2009-01-29,30.19,31.35,29.75,31.35,2179200,10.3130401627467,10.7093013945713,10.1627341782615,10.7093013945713,6379306.87380141,0.0,1.0
2009-01-30,29.59,30.88,29.3,30.85,1958300,10.1080774566305,10.5487472747803,10.0090121486743,10.5384991394745,5732652.6482036,0.0,1.0
2009-02-02,26.62,29.15,26.33,29.04,4676300,9.09351206135531,9.95777147214528,8.99444675339915,9.92019497602397,13689222.0695473,0.0,1.0
2009-02-03,27.1,27.88,25.92,26.73,3711600,9.25748222624827,9.52393374419932,8.85438890421975,9.13108855747661,10865196.1237157,0.0,1.0
2009-02-04,27.75,28.76,27.34,27.44,2330200,9.47952515787415,9.82454571316975,9.33946730869475,9.37362775971411,6821338.50832051,0.0,1.0
2009-02-05,28.97,29.05,26.71,27.6,1734200,9.89628266031042,9.92361102112591,9.12425646727274,9.4282844813451,5076630.86478818,0.0,1.0
2009-02-06,29.79,30.25,28.66,28.78,1933500,10.1763983586692,10.3335364333583,9.79038526215038,9.83137780337362,5660054.07511704,0.0,1.0
2009-02-09,29.97,31.11,29.18,29.31,2563100,10.2378871705041,10.6273163121249,9.96801960745109,10.0124281937763,7503121.07573439,0.0,1.0
2009-02-10,29.1,30.59,28.56,29.85,3068200,9.94069124663559,10.4496819668242,9.75622481113101,10.1968946292808,8981731.53000987,0.0,1.0
2009-02-11,28.67,30.59,27.715,29.69,1999800,9.79380130725232,10.4496819668242,9.46756900001737,10.1422379076499,5854138.16365091,0.0,1.0
2009-02-12,29.25,29.25,27.36,28.42,1822100,9.99193192316464,9.99193192316464,9.34629939889862,9.7084001797039,5333945.96859102,0.0,1.0
2009-02-13,27.98,29.43,27.76,29.12,3023600,9.55809419521869,10.0534207349995,9.48294120297609,9.94752333683947,8851171.19292674,0.0,1.0
2009-02-17,27.63,30.06,27.56,28.5,4712500,9.43853261665091,10.2686315764215,9.41462030093735,9.7357285405194,13795192.5673592,0.0,1.0
2009-02-18,26.99,27.93,26.59,27.68,3880900,9.21990573012696,9.54101396970901,9.0832639260495,9.45561284216059,11360798.4795044,0.0,1.0
2009-02-19,27.48,28.79,27.37,27.52,3268100,9.38729194012186,9.83479384847556,9.34971544400056,9.4009561205296,9566911.15742952,0.0,1.0
2009-02-20,26.29,27.06,25.6,26.71,2092800,8.9807825729914,9.24381804584052,8.74507546095777,9.12425646727274,6126382.81272559,0.0,1.0
2009-02-23,24.45,26.63,24.4,26.63,2489700,8.35223027423506,9.09692810645724,8.33515004872538,9.09692810645724,7288252.71829267,0.0,1.0
2009-02-24,26.09,26.19,24.4,24.69,2826800,8.91246167095267,8.94662212197203,8.33515004872538,8.43421535668154,8275066.38714291,0.0,1.0
2009-02-25,26.06,26.95,25.12,26.08,2732000,8.90221353564686,9.20624154971922,8.58110529606481,8.90904562585073,7997552.48679582,0.0,1.0
2009-02-26,26.73,27.6,26.32,26.42,2584700,9.13108855747661,9.4282844813451,8.99103070829721,9.02519115931658,7566352.09100336,0.0,1.0
2009-02-27,26.49,27.56,25.54,26.02,2778500,9.04910347503013,9.41462030093735,8.72457919034615,8.88854935523911,8133674.81133317,0.0,1.0
2009-03-02,24.29,26.16,23.8,25.71,2348900,8.29757355260407,8.93637398666622,8.13018734260918,8.78265195707908,6876080.17431725,0.0,1.0
2009-03-03,23.79,25.45,23.66,24.53,3269700,8.12677129750724,8.69383478442872,8.08236271118207,8.37955863505055,9571594.93633833,0.0,1.0
2009-03-04,25.12,25.77,24.38,24.46,2897100,8.58110529606481,8.80314822769069,8.3283179585215,8.355646319337,8480859.92294883,0.0,1.0
2009-03-05,24.08,25.28,23.7,24.3,1903700,8.2258366054634,8.6357620176958,8.09602689158981,8.30098959770601,5572818.69294042,0.0,1.0
2009-03-06,24.33,24.71,23.35,24.43,2522400,8.31123773301182,8.44104744688541,7.97646531302203,8.34539818403119,7383977.44974151,0.0,1.0
2009-03-09,24.53,25.48,23.83,24.07,2441800,8.37955863505055,8.70408291973453,8.14043547791499,8.22242056036147,7148032.08721012,0.0,1.0
2009-03-10,26.6,26.9,25.39,25.39,3859200,9.08667997115144,9.18916132420953,8.6733385138171,8.6733385138171,11297274.7280536,0.0,1.0
2009-03-11,25.68,26.99,25.34,26.8,3487700,8.77240382177327,9.21990573012696,8.65625828830742,9.15500087319017,10209759.8126639,0.0,1.0
2009-03-12,27.01,27.04,25.35,25.85,4011900,9.22673782033084,9.23698595563665,8.65967433340936,8.83047658850619,11744282.8776633,0.0,1.0
2009-03-13,27.08,27.2,25.99,26.5,3432000,9.25065013604439,9.29164267726763,8.8783012199333,9.05251952013207,10046705.7594009,0.0,1.0
2009-03-16,28.72,29.7,27.21,27.33,4679700,9.810881532762,10.1456539527518,9.29505872236957,9.33605126359281,13699175.0997286,0.0,1.0
2009-03-17,29.73,29.97,28.27,28.62,3435600,10.1559020880576,10.2378871705041,9.65715950317485,9.77672108174264,10057244.2619457,0.0,1.0
2009-03-18,30.52,30.67,28.39,29.66,3609600,10.4257696511106,10.4770103276396,9.69815204439809,10.131989772344,10566605.218279,0.0,1.0
2009-03-19,32.74,33.26,31.4,31.69,3225400,11.1841316637405,11.3617660090412,10.726381620081,10.8254469280372,9441912.80780063,0.0,1.0
2009-03-20,31.32,33.14,31.1,32.8,2482900,10.6990532592655,11.320773467818,10.6239002670229,11.2046279343521,7268346.65793024,0.0,1.0
2009-03-23,33.97,34.02,31.9,32.24,2496400,11.6043052112787,11.6213854367884,10.8971838751778,11.0133294086437,7307866.04247334,0.0,1.0
2009-03-24,32.81,33.72,32.2,33.38,2007100,11.2080439794541,11.5189040837303,10.9996652282359,11.4027585502645,5875507.90492236,0.0,1.0
2009-03-25,32.6,33.07,31.41,32.98,1896800,11.1363070323134,11.2968611521044,10.729797665183,11.266116746187,5552619.89639617,0.0,1.0
2009-03-26,32.57,33.28,31.87,32.88,2427700,11.1260588970076,11.3685980992451,10.886935739872,11.2319562951676,7106756.28557622,0.0,1.0
2009-03-27,32.21,32.54,30.98,32.18,1729200,11.0030812733379,11.1158107617018,10.5829077257997,10.9928331380321,5061994.05569814,0.0,1.0
2009-03-30,31.64,31.96,30.6001,31.21,1889300,10.8083667025275,10.9176801457895,10.4531321723771,10.6614767631442,5530664.68276111,0.0,1.0
2009-03-31,31.37,32.46,31.33,32.16,1916400,10.7161334847752,11.0884824008863,10.7024693043675,10.9860010478282,5609996.18802911,0.0,1.0
2009-04-01,31.63,31.78,30.11,30.51,1281300,10.8049506574256,10.8561913339546,10.2857118019312,10.4223536060087,3750828.69741269,0.0,1.0
2009-04-02,33.05,33.9,32.77,32.83,1691600,11.2900290619006,11.5803928955652,11.1943797990463,11.214876069658,4951925.25134106,0.0,1.0
2009-04-03,34.84,35.13,33.45,34.34,2399500,11.9015011351472,12.0005664431034,11.426670865978,11.7306988800504,7024204.68230843,0.0,1.0
2009-04-06,33.36,34.43,32.51,34.32,1059500,11.3959264600606,11.7614432859678,11.105562626396,11.7238667898465,3101539.84617869,0.0,1.0
2009-04-07,32.4,32.78,32.17,32.59,1052300,11.0679861302747,11.1977958441483,10.9894170929301,11.1328909872115,3080462.84108903,0.0,1.0
2009-04-08,33.59,33.95,32.11,32.56,999700,11.4744954974051,11.5974731210749,10.9689208223185,11.1226428519057,2926483.60946187,0.0,1.0
2009-04-09,35.6,35.6,34.48,34.48,1434800,12.1611205628944,12.1611205628944,11.7785235114775,11.7785235114775,4200178.73647681,0.0,1.0
2009-04-13,35.31,35.77,34.24,34.92,965400,12.0620552549382,12.2191933296273,11.696538429031,11.9288294959627,2826075.09910422,0.0,1.0
2009-04-14,34.61,35.88,34.21,34.9,1048200,11.8229320978027,12.2567698257486,11.6862902937252,11.9219974057588,3068460.6576352,0.0,1.0
2009-04-15,34.59,34.96,33.9,34.39,1259800,11.8161000075988,11.9424936763705,11.5803928955652,11.7477791055601,3687890.41832554,0.0,1.0
2009-04-16,35.74,35.94,34.09,34.78,1134700,12.2089451943215,12.2772660963602,11.645297752502,11.8810048645356,3321677.45489284,0.0,1.0
2009-04-17,37.29,37.42,35.91,35.91,1396600,12.7384321851217,12.7828407714469,12.2670179610544,12.2670179610544,4088353.51502893,0.0,1.0
2009-04-20,34.33,36.5,34.07,36.1,1298600,11.7272828349485,12.4685646220687,11.6384656622981,12.3319228179912,3801472.05686421,0.0,1.0
2009-04-21,35.44,35.77,33.46,33.79,1537300,12.1064638412634,12.2191933296273,11.43008691108,11.5428163994439,4500233.32282256,0.0,1.0
2009-04-22,35.44,36.56,34.61,34.85,1567900,12.1064638412634,12.4890608926803,11.8229320978027,11.9049171802492,4589810.59445359,0.0,1.0
2009-04-23,34.78,36.05,33.98,35.93,1500000,11.8810048645356,12.3148425924816,11.6077212563807,12.2738500512583,4391042.72701089,0.0,1.0
2009-04-24,36.13,36.49,35.2,35.59,990900,12.342170953297,12.4651485769668,12.0244787588169,12.1577045177925,2900722.8254634,0.0,1.0
2009-04-27,34.92,35.49,34.54,34.88,1425500,11.9288294959627,12.1235440667731,11.7990197820891,11.915165315555,4172954.27156935,0.0,1.0
2009-04-28,33.82,34.47,33.45,34.29,1491900,11.5530645347497,11.7751074663756,11.426670865978,11.7136186545407,4367331.09628502,0.0,1.0
2009-04-29,35.94,36.0497,33.75,34.24,1608800,12.2772660963602,12.3147401111285,11.5291522190361,11.696538429031,4709539.69281009,0.0,1.0
2009-04-30,34.23,36.0,33.62,34.4,2196600,11.6931223839291,12.2977623669719,11.4847436327109,11.751195150662,6430242.96943473,0.0,1.0
2009-05-01,34.92,35.57,33.55,34.14,1176900,11.9288294959627,12.1508724275886,11.4608313169974,11.6623779780117,3445212.12361274,0.0,1.0
2009-05-04,37.24,37.24,35.43,35.66,1258000,12.721351959612,12.721351959612,12.1030477961615,12.181616833506,3682621.16705313,0.0,1.0
2009-05-05,36.39,37.06,35.12,36.87,1095300,12.4309881259474,12.6598631477772,11.9971503980014,12.5949582908404,3206339.39926335,0.0,1.0
2009-05-06,37.26,37.49,36.36,37.17,1235600,12.7281840498159,12.8067530871604,12.4207399906416,12.6974396438985,3617048.26232976,0.0,1.0
2009-05-07,35.99,38.36,35.45,38.36,1683900,12.2943463218699,13.1039490110289,12.1098798863654,13.1039490110289,4929384.56534243,0.0,1.0
2009-05-08,38.76,38.87,36.72,36.75,1360500,13.2405908151064,13.2781673112277,12.5437176143113,12.5539657496171,3982675.75339887,0.0,1.0
2009-05-11,36.97,37.97,36.6101,37.97,1591200,12.6291187418597,12.9707232520534,12.506175278641,12.9707232520534,4658018.12481316,0.0,1.0
2009-05-12,37.02,37.77,35.89,37.49,1571800,12.6461989673694,12.9024023500147,12.2601858708506,12.8067530871604,4601227.30554381,0.0,1.0
2009-05-13,34.84,36.38,34.51,36.22,1070100,11.9015011351472,12.4275720808455,11.7887716467833,12.3729153592145,3132569.88144957,0.0,1.0
2009-05-14,35.66,36.21,34.15,34.32,827800,12.181616833506,12.3694993141125,11.6657940231136,11.7238667898465,2423270.11294641,0.0,1.0
2009-05-15,35.59,36.39,35.08,35.4,1536300,12.1577045177925,12.4309881259474,11.9834862175937,12.0927996608557,4497305.96100454,0.0,1.0
2009-05-18,37.78,37.78,36.25,36.38,902500,12.9058183951166,12.9058183951166,12.3831634945203,12.4275720808455,2641944.04075155,0.0,1.0
2009-05-19,39.02,39.19,36.91,37.61,1597000,13.3294079877567,13.3874807544897,12.6086224712481,12.8477456283837,4674996.8233576,0.0,1.0
2009-05-20,40.06,41.79,39.72,39.74,2200300,13.6846766783581,14.2756524809932,13.5685311448923,13.5753632350962,6441074.20816139,0.0,1.0
2009-05-21,38.35,39.42,37.72,39.25,946000,13.100532965927,13.4660497918342,12.885322124505,13.4079770251013,2769284.27983486,0.0,1.0
2009-05-22,38.57,39.315,38.34,38.75,535100,13.1756859581696,13.4301813182639,13.097116920825,13.2371747700044,1566431.30881568,0.0,1.0
2009-05-26,40.22,40.4,37.53,38.0,1244100,13.7393333999891,13.800822211824,12.8204172675682,12.9809713873592,3641930.83778284,0.0,1.0
2009-05-27,38.94,40.53,38.82,40.42,1592700,13.3020796269412,13.8452307981492,13.261087085718,13.8076543020279,4662409.16754017,0.0,1.0
2009-05-28,38.93,39.04,37.01,37.78,2195000,13.2986635818393,13.3362400779606,12.6427829222675,12.9058183951166,6425559.19052593,0.0,1.0
2009-05-29,41.62,41.75,40.26,40.95,2225100,14.2175797142603,14.2619883005854,13.7529975803969,13.9887046924305,6513672.78124793,0.0,1.0
2009-06-01,43.7,43.97,42.47,42.75,1696800,14.9281170954631,15.0203503132154,14.5079435479249,14.6035928107791,4967147.53279471,0.0,1.0
2009-06-02,43.61,44.49,42.88,43.47,1533900,14.8973726895456,15.1979846585161,14.6480013971043,14.8495480581185,4490280.29264135,0.0,1.0
2009-06-03,41.59,42.97,40.8204,42.97,2920500,14.2073315789544,14.6787458030217,13.9444327479094,14.6787458030217,8549360.18949022,0.0,1.0
2009-06-04,42.9,44.0,41.82,43.79,30982200,14.6548334873081,15.0305984485212,14.285900616299,14.9588615013805,90696109.3178647,0.0,1.0
2009-06-05,42.0,43.33,41.65,43.21,3606600,14.3473894281338,14.8017234266914,14.2278278495661,14.7607308854682,10557823.132825,0.0,1.0
2009-06-08,40.86,41.66,39.78,41.66,2369600,13.9579602865131,14.231243894668,13.5890274155039,14.231243894668,6936676.56394998,0.0,1.0
2009-06-09,41.49,42.02,40.53,41.03,1851600,14.1731711279351,14.3542215183377,13.8452307981492,14.016033053246,5420303.14222223,0.0,1.0
2009-06-10,41.17,42.67,40.44,42.67,1899300,14.0638576846731,14.5762644499636,13.8144863922317,14.5762644499636,5559938.30094119,0.0,1.0
2009-06-11,41.92,42.57,41.25,41.25,1637700,14.3200610673184,14.5421039989442,14.0911860454886,14.0911860454886,4794140.44935047,0.0,1.0
2009-06-12,40.84,41.68,40.28,41.65,1166700,13.9511281963092,14.2380759848719,13.7598296706007,14.2278278495661,3415353.03306907,0.0,1.0
2009-06-15,39.3,40.16,38.85,40.16,1059500,13.425057250611,13.7188371293775,13.2713352210238,13.7188371293775,3101539.84617868,0.0,1.0
2009-06-16,38.47,40.3,38.35,39.77,1440000,13.1415255071502,13.7666617608046,13.100532965927,13.585611370402,4215401.01793046,0.0,1.0
2009-06-17,37.66,38.46,37.13,38.18,2617900,12.8648258538933,13.1381094620483,12.6837754634907,13.0424601991941,7663540.50336123,0.0,1.0
2009-06-18,37.52,38.12,36.9,37.44,1736200,12.8170012224662,13.0219639285824,12.6052064261462,12.7896728616507,5082485.58842422,0.0,1.0
2009-06-19,37.52,38.16,36.9,38.03,1776300,12.8170012224662,13.0356281089902,12.6052064261462,12.991219522665,5199872.79732631,0.0,1.0
2009-06-22,35.21,37.01,35.17,36.73,2009000,12.0278948039189,12.6427829222675,12.0142306235111,12.5471336594132,5881069.89237657,0.0,1.0
2009-06-23,35.83,36.28,35.22,35.5,1141200,12.2396896002389,12.3934116298261,12.0313108490208,12.126960111875,3340705.30670989,0.0,1.0
2009-06-24,36.02,36.91,35.5,36.04,1604600,12.3045944571757,12.6086224712481,12.126960111875,12.3114265473796,4697244.77317446,0.0,1.0
2009-06-25,38.37,38.55,36.15,36.15,2242400,13.1073650561308,13.1688538679657,12.3490030435009,12.3490030435009,6564316.1406995,0.0,1.0
2009-06-26,37.81,38.4,37.69,38.24,1205500,12.9160665304224,13.1176131914367,12.8750739891992,13.0629564698057,3528934.67160775,0.0,1.0
2009-06-29,38.07,38.74,37.58,38.18,1606600,13.0048837030727,13.2337587249025,12.8374974930779,13.0424601991941,4703099.49681048,0.0,1.0
2009-06-30,37.58,38.48,36.86,37.9,1388600,12.8374974930779,13.1449415522522,12.5915422457384,12.9468109363398,4064934.62048486,0.0,1.0
2009-07-01,37.98,38.65,37.65,37.65,1290700,12.9741392971553,13.2030143189851,12.8614098087914,12.8614098087914,3778345.89850197,0.0,1.0
2009-07-02,36.64,37.27,36.12,37.27,1238700,12.5163892534958,12.7316000949178,12.3387549081951,12.7316000949178,3626123.08396559,0.0,1.0
2009-07-06,36.55,36.65,35.02,35.53,1715000,12.4856448475784,12.5198052985977,11.9629899469821,12.1372082471808,5020425.51788244,0.0,1.0
2009-07-07,35.32,36.67,35.25,36.67,1405300,12.0654713000402,12.5266373888016,12.0415589843266,12.5266373888016,4113821.56284559,0.0,1.0
2009-07-08,35.1,35.87,34.07,35.18,1878400,11.9903183077976,12.2533537806467,11.6384656622981,12.0176466686131,5498756.43894482,0.0,1.0
2009-07-09,35.34,36.06,34.68,35.61,2125200,12.0723033902441,12.3182586375835,11.8468444135162,12.1645366079963,6221229.335629,0.0,1.0
2009-07-10,35.18,35.48,34.28,34.68,1413900,12.0176466686131,12.1201280216712,11.7102026094388,11.8468444135162,4138996.87448045,0.0,1.0
2009-07-13,35.66,35.71,33.91,35.29,1479500,12.181616833506,12.1986970590157,11.5838089406671,12.0552231647344,4331031.80974174,0.0,1.0
2009-07-14,36.6,36.6,35.82,35.92,984800,12.5027250730881,12.5027250730881,12.236273555137,12.2704340061564,2882865.91837354,0.0,1.0
2009-07-15,38.17,38.27,37.09,37.09,1058200,13.0390441540921,13.0732046051115,12.670111283083,12.670111283083,3097734.27581528,0.0,1.0
2009-07-16,38.88,39.05,37.4,37.81,989200,13.2815833563296,13.3396561230625,12.776008681243,12.9160665304224,2895746.31037278,0.0,1.0
2009-07-17,39.29,39.59,38.43,38.91,983900,13.421641205509,13.5241225585671,13.1278613267425,13.2918314916354,2880231.29273734,0.0,1.0
2009-07-20,40.43,40.53,39.26,40.31,1221100,13.8110703471298,13.8452307981492,13.4113930702032,13.7700778059066,3574601.51596866,0.0,1.0
2009-07-21,40.97,41.82,40.07,41.0,1541300,13.9955367826344,14.285900616299,13.6880927234601,14.0057849179402,4511942.77009458,0.0,1.0
2009-07-22,40.11,40.9,39.79,40.68,1189400,13.7017569038678,13.9716244669208,13.5924434606058,13.8964714746782,3481804.14633784,0.0,1.0
2009-07-23,41.0,41.15,40.02,40.1,1754600,14.0057849179402,14.0570255944692,13.6710124979504,13.6983408587659,5136349.04587553,0.0,1.0
2009-07-24,41.36,41.38,40.29,40.93,875600,14.1287625416099,14.1355946318138,13.7632457157027,13.9818726022266,2563198.00784715,0.0,1.0
2009-07-27,41.71,41.83,40.79,41.18,1206800,14.2483241201777,14.2893166614009,13.9340479707995,14.067273729775,3532740.24197115,0.0,1.0
2009-07-28,41.58,41.67,39.9,40.61,2339500,14.2039155338525,14.2346599397699,13.6300199567272,13.8725591589647,6848562.97322798,0.0,1.0
2009-07-29,41.99,43.77,41.42,42.51,3768800,14.3439733830319,14.9520294111766,14.1492588122215,14.5216077283326,11032641.2197058,0.0,1.0
2009-07-30,42.78,43.25,42.15,42.66,2222900,14.6138409460849,14.7743950658759,14.3986301046629,14.5728484048617,6507232.58524833,0.0,1.0
2009-07-31,43.5,43.98,42.4,42.4,1863200,14.8597961934243,15.0237663583173,14.4840312322113,14.4840312322113,5454260.53931114,0.0,1.0
2009-08-03,44.76,45.04,44.06,44.12,1775800,15.2902178762684,15.3858671391226,15.0510947191328,15.0715909897444,5198409.11641727,0.0,1.0
2009-08-04,44.18,45.14,43.93,44.44,1294100,15.092087260356,15.4200275901419,15.0066861328076,15.1809044330064,3788298.9286832,0.0,1.0
2009-08-05,43.76,44.22,43.18,44.18,1263100,14.9486133660747,15.1057514407638,14.7504827501624,15.092087260356,3697550.71232497,0.0,1.0
2009-08-06,43.53,44.1,43.06,44.08,1076000,14.8700443287302,15.0647588995405,14.7094902089391,15.0579268093367,3149841.3161758,0.0,1.0
2009-08-07,43.65,44.69,42.63,44.36,1048200,14.9110368699534,15.2663055605548,14.5626002695559,15.1535760721909,3068460.65763521,0.0,1.0
2009-08-10,44.24,44.44,43.36,43.5,750300,15.1125835309677,15.1809044330064,14.8119715619972,14.8597961934243,2196399.57205084,0.0,1.0
2009-08-11,43.37,44.15,43.28,44.09,845900,14.8153876070992,15.0818391250502,14.7846432011817,15.0613428544386,2476255.36185233,0.0,1.0
2009-08-12,44.78,45.24,43.37,43.37,955600,15.2970499664722,15.4541880411613,14.8153876070992,14.8153876070992,2797386.95328774,0.0,1.0
2009-08-13,45.87,45.92,44.66,45.13,1471200,15.6693988825833,15.686479108093,15.256057425249,15.41661154504,4306734.70665228,0.0,1.0
2009-08-14,44.58,45.92,44.225,45.86,1082300,15.2287290644335,15.686479108093,15.1074594633147,15.6659828374814,3168283.69562925,0.0,1.0
2009-08-17,43.25,43.59,42.58,43.59,850100,14.7743950658759,14.8905405993418,14.5455200440462,14.8905405993418,2488550.28148797,0.0,1.0
2009-08-18,44.26,44.36,43.05,43.23,833500,15.1194156211715,15.1535760721909,14.7060741638372,14.767562975672,2439956.07530905,0.0,1.0
2009-08-19,45.16,45.45,43.27,43.7,859700,15.4268596803458,15.525924988302,14.7812271560798,14.9281170954631,2516652.95494084,0.0,1.0
2009-08-20,46.18,46.22,44.83,45.2,868600,15.7752962807434,15.7889604611511,15.3141301919819,15.4405238607536,2542706.4751211,0.0,1.0
2009-08-21,47.93,47.99,46.8,46.84,966200,16.3731041735823,16.3936004441939,15.9870910770634,16.0007552574712,2828416.98855861,0.0,1.0
2009-08-24,48.66,49.36,48.24,48.43,993200,16.6224754660236,16.8615986231592,16.4790015717423,16.5439064286791,2907455.75764481,0.0,1.0
2009-08-25,48.16,48.99,47.65,48.99,1141200,16.4516732109268,16.7352049543876,16.277454910728,16.7352049543876,3340705.30670988,0.0,1.0
2009-08-26,48.47,48.616,47.37,47.5,712700,16.5575706090868,16.6074448675751,16.1818056478738,16.226214234199,2086330.76769378,0.0,1.0
2009-08-27,48.48,48.5505,47.03,48.14,836500,16.5609866541888,16.5850697721574,16.065660114408,16.4448411207229,2448738.16076307,0.0,1.0
2009-08-28,48.67,49.17,48.14,48.85,580200,16.6258915111256,16.7966937662224,16.4448411207229,16.6873803229604,1698455.32680781,0.0,1.0
2009-08-31,47.7,47.84,46.92,47.81,1045900,16.2945351362377,16.3423597676648,16.0280836182867,16.332111632359,3061727.7254538,0.0,1.0
2009-09-01,45.93,48.08,45.83,47.26,1519600,15.6898951531949,16.4243448501113,15.6557347021756,16.1442291517525,4448419.01864384,0.0,1.0
2009-09-02,45.77,46.08,44.83,45.89,1615100,15.635238431564,15.741135829724,15.3141301919819,15.6762309727872,4727982.07226351,0.0,1.0
2009-09-03,46.59,46.72,45.9,46.36,1226600,15.9153541299228,15.9597627162479,15.6796470178891,15.8367850925782,3590702.00596769,0.0,1.0
2009-09-04,47.66,47.73,46.4,46.59,691100,16.28087095583,16.3047832715435,15.850449272986,15.9153541299228,2023099.75242481,0.0,1.0
2009-09-08,50.25,50.4,48.53,49.05,1379100,17.1656266372316,17.2168673137606,16.5780668796985,16.7557012249992,4037124.6832138,0.0,1.0
2009-09-09,49.75,50.55,48.94,50.25,1449400,16.9948243821347,17.2681079902897,16.7181247288779,17.1656266372316,4242918.21901973,0.0,1.0
2009-09-10,50.44,50.9,49.61,50.0,929400,17.2305314941684,17.3876695688574,16.9469997507076,17.0802255096831,2720690.07365594,0.0,1.0
2009-09-11,51.54,51.73,50.47,50.47,1784900,17.6062964553814,17.6712013123182,17.2407796294742,17.2407796294742,5225048.10896115,0.0,1.0
2009-09-14,53.05,53.06,50.52,51.1,1420200,18.1221192657738,18.1255353108758,17.2578598549839,17.4559904708962,4157439.25393391,0.0,1.0
2009-09-15,54.65,54.73,52.77,53.54,2697900,18.6686864820837,18.6960148428992,18.0264700029196,18.2895054757687,7897729.44880177,0.0,1.0
2009-09-16,54.64,55.03,53.84,54.99,2991800,18.6652704369817,18.7984961959573,18.3919868288268,18.7848320155495,8758081.08711413,0.0,1.0
2009-09-17,54.14,55.42,53.9,54.58,1634800,18.4944681818849,18.9317219549328,18.4124830994384,18.6447741663701,4785651.10007827,0.0,1.0
2009-09-18,54.36,55.47,53.25,54.44,1422900,18.5696211741275,18.9488021804425,18.1904401678126,18.596949534943,4165343.13084253,0.0,1.0
2009-09-21,54.61,54.66,52.5,53.5,1253200,18.6550223016759,18.6721025271856,17.9342367851673,18.275841295361,3668569.8303267,0.0,1.0
2009-09-22,55.31,55.49,54.08,54.9,1409500,18.8941454588115,18.9556342706464,18.4739719112733,18.7540876096321,4126116.48248123,0.0,1.0
2009-09-23,53.71,55.47,53.57,55.47,1375100,18.3475782425016,18.9488021804425,18.2997536110745,18.9488021804425,4025415.23594179,0.0,1.0
2009-09-24,51.97,53.41,51.65,53.4,953300,17.7531863947647,18.2450968894435,17.6438729515027,18.2416808443416,2790654.02110631,0.0,1.0
2009-09-25,51.79,52.6,51.41,51.9,1092800,17.6916975829298,17.9683972361867,17.5618878690562,17.7292740790511,3199020.99471833,0.0,1.0
2009-09-28,52.92,53.25,51.78,51.79,905300,18.0777106794486,18.1904401678126,17.6882815378279,17.6916975829298,2650140.65384198,0.0,1.0
2009-09-29,52.81,53.19,52.31,52.87,965700,18.0401341833273,18.1699438972009,17.8693319282305,18.060630453939,2826953.30764962,0.0,1.0
2009-09-30,52.24,53.35,51.54,53.07,1190400,17.845419612517,18.2246006188319,17.6062964553814,18.1289513559777,3484731.50815583,0.0,1.0
2009-10-01,50.6,52.67,50.52,52.16,1032400,17.2851882157993,17.9923095519002,17.2578598549839,17.8180912517015,3022208.3409107,0.0,1.0
2009-10-02,49.96,50.57,49.43,49.54,716500,17.0665613292754,17.2749400804935,16.8855109388728,16.9230874349941,2097454.7426022,0.0,1.0
2009-10-05,51.73,51.76,49.84,49.95,867100,17.6712013123182,17.681449447624,17.0255687880522,17.0631452841735,2538315.43239409,0.0,1.0
2009-10-06,53.38,53.96,52.5,52.5,1231000,18.2348487541377,18.4329793700501,17.9342367851673,17.9342367851673,3603582.39796694,0.0,1.0
2009-10-07,53.93,53.93,52.6605,53.21,1322300,18.4227312347442,18.4227312347442,17.9890643090534,18.1767759874048,3870850.53195101,0.0,1.0
2009-10-08,55.33,55.445,53.7,54.75,1267200,18.9009775490154,18.9402620676876,18.3441621973997,18.7028469331031,3709552.89577879,0.0,1.0
2009-10-09,55.26,55.8,54.63,55.21,540700,18.8770652333018,19.0615316688064,18.6618543918798,18.8599850077921,1582824.53499653,0.0,1.0
2009-10-12,55.88,56.73,55.46,55.98,818400,19.0888600296219,19.3792238632865,18.9453861353405,19.1230204806413,2395752.91185714,0.0,1.0
2009-10-13,55.36,56.02,54.48,55.95,798300,18.9112256843212,19.136684661049,18.6106137153508,19.1127723453354,2336912.93931519,0.0,1.0
2009-10-14,57.15,57.31,55.89,56.24,2084400,19.5226977575678,19.5773544791988,19.0922760747238,19.2118376532916,6101792.97345434,0.0,1.0
2009-10-15,57.66,57.71,56.15,56.83,1751600,19.6969160577666,19.7139962832763,19.1810932473742,19.4133843143059,5127566.96042151,0.0,1.0
2009-10-16,57.23,57.5,56.45,57.19,1223100,19.5500261183833,19.6422593361356,19.2835746004323,19.5363619379756,3580456.23960468,0.0,1.0
2009-10-19,58.05,58.55,57.0,57.23,1435100,19.8301418167421,20.000944071839,19.4714570810388,19.5500261183833,4201056.94502222,0.0,1.0
2009-10-20,57.01,58.17,55.9,58.17,620200,19.4748731261407,19.8711343579654,19.0956921198258,19.8711343579654,1815549.7995281,0.0,1.0
2009-10-21,58.32,59.48,56.58,56.75,1119500,19.9223750344944,20.3186362663191,19.3279831867575,19.3860559534904,3277181.55525913,0.0,1.0
2009-10-22,58.79,58.88,57.07,58.44,612900,20.0829291542854,20.1136735602029,19.4953693967523,19.9633675757177,1794180.05825665,0.0,1.0
2009-10-23,57.67,59.16,56.85,59.03,1102200,19.7003321028685,20.2093228230571,19.4202164045097,20.1649142367319,3226538.19580761,0.0,1.0
2009-10-26,56.48,59.16,55.91,57.69,898900,19.2938227357381,20.2093228230571,19.0991081649277,19.7071641930724,2631405.53820672,0.0,1.0
2009-10-27,56.58,57.15,55.74,56.53,2120200,19.3279831867575,19.5226977575678,19.0410353981948,19.3109029612478,6206592.52653897,0.0,1.0
2009-10-28,53.9,58.484,53.87,57.74,3038400,18.4124830994384,19.9783981741662,18.4022349641326,19.7242444185821,8894496.14783327,0.0,1.0
2009-10-29,55.59,56.63,54.12,56.63,2118200,18.9897947216657,19.3450634122671,18.487636091681,19.3450634122671,6200737.80290298,0.0,1.0
2009-10-30,52.6,55.25,52.13,55.2,1602600,17.9683972361867,18.8736491881999,17.8078431163957,18.8565689626902,4691390.04953842,0.0,1.0
2009-11-02,53.53,54.3,52.35,52.98,1601400,18.2860894306668,18.5491249035159,17.8829961086383,18.0982069500603,4687877.21535682,0.0,1.0
2009-11-03,54.5,54.97,51.96,52.57,1527900,18.6174458055546,18.7779999253457,17.7497703496627,17.9581491008809,4472716.1217333,0.0,1.0
2009-11-04,54.12,56.3,54.04,55.18,1271600,18.487636091681,19.2323339239032,18.4603077308655,18.8497368724863,3722433.28777804,0.0,1.0
2009-11-05,56.22,56.25,54.27,54.79,1026300,19.2050055630877,19.2152536983935,18.5388767682101,18.7165111135108,3004351.43382085,0.0,1.0
2009-11-06,56.63,56.85,55.34,55.42,852600,19.3450634122671,19.4202164045097,18.9043935941173,18.9317219549328,2495868.68603299,0.0,1.0
2009-11-09,58.61,58.88,57.3,57.74,1249100,20.0214403424506,20.1136735602029,19.5739384340969,19.7242444185821,3656567.64687286,0.0,1.0
2009-11-10,58.27,59.22,57.84,58.64,949100,19.9052948089847,20.2298190936687,19.7584048696015,20.0316884777564,2778359.10147069,0.0,1.0
2009-11-11,58.5,59.37,58.17,58.99,692600,19.9838638463293,20.2810597701978,19.8711343579654,20.1512500563242,2027490.79515182,0.0,1.0
2009-11-12,56.8,58.87,56.63,58.3,909200,19.4031361790001,20.1102575151009,19.3450634122671,19.9155429442906,2661557.36493219,0.0,1.0
2009-11-13,57.08,57.4,56.1,56.89,1196400,19.4987854418543,19.6080988851163,19.1640130218645,19.4338805849175,3502295.67906388,0.0,1.0
2009-11-16,58.59,59.14,57.38,57.56,2020800,20.0146082522467,20.2024907328532,19.6012667949124,19.6627556067472,5915612.76182907,0.0,1.0
2009-11-17,57.65,58.66,56.86,58.53,1424100,19.6935000126647,20.0385205679603,19.4236324496117,19.9941119816351,4168855.96502413,0.0,1.0
2009-11-18,56.95,57.8,56.41,57.8,1192100,19.4543768555291,19.7447406891937,19.2699104200245,19.7447406891937,3489708.02324645,0.0,1.0
2009-11-19,55.59,56.62,55.05,56.49,1098400,18.9897947216657,19.3416473671652,18.8053282861611,19.29723878084,3215414.22089918,0.0,1.0
2009-11-20,54.37,55.31,54.04,55.31,958400,18.5730372192295,18.8941454588115,18.4603077308655,18.8941454588115,2805583.56637815,0.0,1.0
2009-11-23,55.23,56.28,55.06,55.74,883200,18.866817097996,19.2255018336994,18.8087443312631,19.0410353981948,2585445.95766401,0.0,1.0
2009-11-24,55.0,55.28,54.0,55.01,1083200,18.7882480606515,18.8838973235057,18.4466435504578,18.7916641057534,3170918.32126545,0.0,1.0
2009-11-25,55.77,55.83,54.47,54.99,794100,19.0512835335006,19.0717798041122,18.6071976702488,18.7848320155495,2324618.01967956,0.0,1.0
2009-11-27,53.83,54.35,53.08,53.955,356500,18.3885707837249,18.5662051290256,18.1323674010796,18.4312713474991,1043604.48811959,0.0,1.0
2009-11-30,54.47,54.77,53.41,53.51,833900,18.6071976702488,18.7096790233069,18.2450968894435,18.2792573404629,2441127.02003626,0.0,1.0
2009-12-01,56.44,56.63,55.07,55.07,1407700,19.2801585553303,19.3450634122671,18.812160376365,18.812160376365,4120847.23120883,0.0,1.0
2009-12-02,56.99,57.36,56.39,57.36,1601900,19.4680410359369,19.5944347047085,19.2630783298207,19.5944347047085,4689340.89626582,0.0,1.0
2009-12-03,55.5,57.0325,55.32,57.02,1888600,18.9590503157483,19.4825592276201,18.8975615039134,19.4782891712427,5528615.52948851,0.0,1.0
2009-12-04,54.9,57.22,54.22,56.25,1667400,18.7540876096321,19.5466100732814,18.5217965427004,19.2152536983935,4881083.0953453,0.0,1.0
2009-12-07,54.51,55.39,54.33,54.63,1292900,18.6208618506566,18.921473819627,18.5593730388217,18.6618543918798,3784786.09450158,0.0,1.0
2009-12-08,52.95,54.08,52.69,53.95,2331600,18.0879588147545,18.4739719112733,17.9991416421041,18.4295633249481,6825436.8148657,0.0,1.0
2009-12-09,53.09,53.5,51.9,53.19,1608900,18.1357834461816,18.275841295361,17.7292740790511,18.1699438972009,4709832.42899187,0.0,1.0
2009-12-10,54.42,54.6,53.52,53.83,1774200,18.5901174447391,18.651606256574,18.2826733855648,18.3885707837249,5193725.33750849,0.0,1.0
2009-12-11,54.49,54.99,53.6,54.92,1289200,18.6140297604527,18.7848320155495,18.3100017463803,18.760919699836,3773954.85577496,0.0,1.0
2009-12-14,55.45,55.6194,54.94,55.34,1283700,18.9419700902386,18.9998378942654,18.7677517900398,18.9043935941173,3757854.36577592,0.0,1.0
2009-12-15,56.3,56.67,55.1,55.36,1318000,19.2323339239032,19.3587275926749,18.8224085116708,18.9112256843212,3858262.87613357,0.0,1.0
2009-12-16,57.58,57.65,56.31,56.57,1957100,19.6695876969511,19.6935000126647,19.2357499690052,19.3245671416555,5729139.81402201,0.0,1.0
2009-12-17,57.08,57.66,56.6701,57.08,922600,19.4987854418543,19.6969160577666,19.3587617531259,19.4987854418543,2700784.01329349,0.0,1.0
2009-12-18,57.56,57.84,56.53,57.8,2073300,19.6627556067472,19.7584048696015,19.3109029612478,19.7447406891937,6069299.25727446,0.0,1.0
2009-12-21,58.24,58.69,57.76,57.85,627000,19.8950466736789,20.0487687032661,19.731076508786,19.7618209147034,1835455.85989055,0.0,1.0
2009-12-22,58.76,59.56,58.26,58.45,1101500,20.0726810189796,20.3459646271346,19.9018787638828,19.9667836208196,3224489.042535,0.0,1.0
2009-12-23,58.74,59.32,56.67,58.92,1604100,20.0658489287758,20.2639795446881,19.3587275926749,20.1273377406106,4695781.09226543,0.0,1.0
2009-12-24,58.77,59.3,58.66,58.66,192300,20.0760970640816,20.2571474544842,20.0385205679603,20.0385205679603,562931.677602795,0.0,1.0
2009-12-28,58.84,59.5,58.54,58.97,565100,20.1000093797951,20.3254683565229,19.997528026737,20.1444179661203,1654252.1633559,0.0,1.0
2009-12-29,58.76,59.38,58.35,59.18,595400,20.0726810189796,20.2844758152997,19.9326231698002,20.216154913261,1742951.22644152,0.0,1.0
2009-12-30,58.37,58.8,58.13,58.35,410200,19.9394552600041,20.0863451993874,19.8574701775576,19.9326231698002,1200803.81774658,0.0,1.0
2009-12-31,57.84,58.93,57.83,58.43,462000,19.7584048696015,20.1307537857126,19.7549888244995,19.9599515306157,1352441.15991935,0.0,1.0
2010-01-04,59.23,59.71,58.15,58.15,954200,20.2332351387707,20.3972053036636,19.8643022677615,19.8643022677615,2793288.64674252,0.0,1.0
2010-01-05,60.25,60.535,59.11,59.22,1103300,20.5816717391682,20.6790290245734,20.1922425975474,20.2298190936687,3229758.29380741,0.0,1.0
2010-01-06,60.53,60.61,58.87,60.08,1362100,20.6773210020224,20.7046493628379,20.1102575151009,20.5235989724353,3987359.53230769,0.0,1.0
2010-01-07,59.83,60.44,59.43,60.31,1290500,20.4381978448869,20.646576596105,20.3015560408094,20.6021680097798,3777760.42613836,0.0,1.0
2010-01-08,60.9,61.0,59.25,59.66,1640200,20.8037146707941,20.8378751218134,20.2400672289745,20.3801250781539,4801458.8538955,0.0,1.0
2010-01-11,59.63,61.48,58.96,61.23,1454700,20.3698769428481,21.0018452867064,20.1410019210184,20.916444159158,4258433.23665516,0.0,1.0
2010-01-12,57.83,58.7,57.36,58.67,1211200,19.7549888244995,20.052184748368,19.5944347047085,20.0419366130622,3545620.6339704,0.0,1.0
2010-01-13,58.39,58.88,57.0,58.07,757600,19.946287350208,20.1136735602029,19.4714570810388,19.836973906946,2217769.3133223,0.0,1.0
2010-01-14,58.09,58.66,57.74,57.94,550500,19.8438059971499,20.0385205679603,19.7242444185821,19.7925653206208,1611512.68081299,0.0,1.0
2010-01-15,58.8,58.98,57.61,58.04,2299600,20.0863451993874,20.1478340112222,19.6798358322569,19.8267257716402,6731761.23668948,0.0,1.0
2010-01-19,59.68,59.74,58.53,58.66,1288800,20.3869571683578,20.4074534389694,19.9941119816351,20.0385205679603,3772783.91104775,0.0,1.0
2010-01-20,58.43,58.57,57.37,58.0,1880600,19.9599515306157,20.0077761620428,19.5978507498104,19.8130615912325,5505196.63494446,0.0,1.0
2010-01-21,56.2,58.98,56.19,58.67,1844900,19.1981734728839,20.1478340112222,19.1947574277819,20.0419366130622,5400689.81804158,0.0,1.0
2010-01-22,54.23,55.95,54.15,55.61,1301000,18.5252125878023,19.1127723453354,18.4978842269869,18.9966268118696,3808497.72522745,0.0,1.0
2010-01-25,54.61,55.55,54.16,54.6,1077000,18.6550223016759,18.976130541258,18.5013002720888,18.651606256574,3152768.67799382,0.0,1.0
2010-01-26,53.98,55.61,53.42,54.07,938000,18.4398114602539,18.9966268118696,18.2485129345455,18.4705558661714,2745865.38529081,0.0,1.0
2010-01-27,54.21,54.4,52.96,54.04,971000,18.5183804975985,18.5832853545353,18.0913748598564,18.4603077308655,2842468.32528504,0.0,1.0
2010-01-28,53.48,54.63,52.6,54.49,1037100,18.2690092051571,18.6618543918798,17.9683972361867,18.6140297604527,3035966.94145533,0.0,1.0
2010-01-29,53.17,55.32,52.91,54.14,1676300,18.1631118069971,18.8975615039134,18.0742946343467,18.4944681818849,4907136.61552555,0.0,1.0
2010-02-01,55.16,55.4,53.36,53.69,1184600,18.8429047822824,18.9248898647289,18.2280166639339,18.3407461522978,3467752.80961141,0.0,1.0
2010-02-02,55.62,55.85,54.49,55.49,915000,19.0000428569715,19.0786118943161,18.6140297604527,18.9556342706464,2678536.06347665,0.0,1.0
2010-02-03,56.2,56.37,55.04,55.39,1607200,19.1981734728839,19.2562462396168,18.8019122410592,18.921473819627,4704855.91390125,0.0,1.0
2010-02-04,54.08,55.52,54.02,55.49,1651700,18.4739719112733,18.9658824059522,18.4534756406617,18.9556342706464,4835123.51480259,0.0,1.0
2010-02-05,53.61,54.38,51.65,54.08,1887000,18.3134177914823,18.5764532643314,17.6438729515027,18.4739719112733,5523931.75057969,0.0,1.0
2010-02-08,53.49,54.74,52.81,53.55,1362900,18.272425250259,18.6994308880011,18.0401341833273,18.2929215208707,3989701.4217621,0.0,1.0
2010-02-09,55.34,56.33,54.28,54.82,1346200,18.9043935941173,19.242582059209,18.542292813312,18.7267592488166,3940814.47940137,0.0,1.0
2010-02-10,55.4,55.85,54.02,55.04,997700,18.9248898647289,19.0786118943161,18.4534756406617,18.8019122410592,2920628.88582584,0.0,1.0
2010-02-11,57.4,57.42,55.02,55.53,1374400,19.6080988851163,19.6149309753201,18.7950801508553,18.9692984510541,4023366.08266917,0.0,1.0
2010-02-12,57.43,57.53,55.78,56.61,1516400,19.6183470204221,19.6525074714414,19.0546995786025,19.3382313220633,4439051.4608262,0.0,1.0
2010-02-16,58.57,58.84,57.9,58.5,1625600,20.0077761620428,20.1000093797951,19.7789011402131,19.9838638463293,4758719.37135261,0.0,1.0
2010-02-17,55.87,58.58,55.39,57.03,3583500,19.08544398452,20.0111922071448,18.921473819627,19.4817052163446,10490201.074829,0.0,1.0
2010-02-18,54.79,55.33,53.52,54.24,3668100,18.7165111135108,18.9009775490154,18.2826733855648,18.5286286329043,10737855.8846324,0.0,1.0
2010-02-19,55.09,55.54,54.46,55.03,1909400,18.8189924665689,18.972714496156,18.6037816251469,18.7984961959573,5589504.65530306,0.0,1.0
2010-02-22,54.99,55.77,54.65,55.35,1647300,18.7848320155495,19.0512835335006,18.6686864820837,18.9078096392192,4822243.12280336,0.0,1.0
2010-02-23,53.94,54.84,53.49,54.71,2232000,18.4261472798462,18.7335913390205,18.272425250259,18.6891827526953,6533871.57779219,0.0,1.0
2010-02-24,56.05,56.06,54.72,55.18,2744500,19.1469327963548,19.1503488414567,18.6925987977972,18.8497368724863,8034144.50952092,0.0,1.0
2010-02-25,56.78,56.82,54.4,54.68,2042100,19.3963040887962,19.4099682692039,18.5832853545353,18.6789346173895,5977965.56855262,0.0,1.0
2010-02-26,56.17,56.95,55.86,56.82,1612600,19.1879253375781,19.4543768555291,19.082027939418,19.4099682692039,4720663.66771849,0.0,1.0
2010-03-01,56.89,56.97,56.29,56.64,1104400,19.4338805849175,19.461208945733,19.2289178788013,19.3484794573691,3232978.39180721,0.0,1.0
2010-03-02,57.55,57.76,56.8,56.84,1089800,19.6593395616453,19.731076508786,19.4031361790001,19.4168003594078,3190238.90926431,0.0,1.0
2010-03-03,60.61,62.15,57.49,57.54,4214100,20.7046493628379,21.2307203085362,19.6388432910337,19.6559235165434,12336195.4372644,0.0,1.0
2010-03-04,59.72,60.8,59.38,60.61,1731000,20.4006213487656,20.7695542197747,20.2844758152997,20.7046493628379,5067263.30697055,0.0,1.0
2010-03-05,61.52,61.55,60.4,60.7,1067700,21.0155094671141,21.02575760242,20.6329124156972,20.7353937687553,3125544.21308636,0.0,1.0
2010-03-08,60.62,61.75,60.36,61.4,1641600,20.7080654079398,21.0940785044587,20.6192482352895,20.9745169258909,4805557.16044073,0.0,1.0
2010-03-09,60.75,61.3,60.25,60.26,920000,20.752473994265,20.9403564748715,20.5816717391682,20.5850877842701,2693172.87256668,0.0,1.0
2010-03-10,61.44,61.81,60.5325,60.86,903600,20.9881811062987,21.1145747750703,20.6781750132979,20.7900504903863,2645164.13875135,0.0,1.0
2010-03-11,61.08,61.39,60.47,61.06,931300,20.8652034826289,20.971100880789,20.6568247314108,20.8583713924251,2726252.06111016,0.0,1.0
2010-03-12,62.17,62.28,61.13,61.28,906000,21.23755239874,21.2751288948613,20.8822837081386,20.9335243846677,2652189.80711458,0.0,1.0
2010-03-15,60.86,62.34,60.4975,62.01,1238800,20.7900504903863,21.295625165473,20.6662188554411,21.182895677109,3626415.8201474,0.0,1.0
2010-03-16,63.36,63.57,60.92,60.98,1903000,21.6440617658705,21.7157987130112,20.810546760998,20.8310430316096,5570769.53966781,0.0,1.0
2010-03-17,63.6,64.0,62.8799,63.83,1548500,21.726046848317,21.8626886523944,21.4800574405265,21.8046158856615,4533019.77518423,0.0,1.0
2010-03-18,62.01,63.97,61.81,63.68,838700,21.182895677109,21.8524405170886,21.1145747750703,21.7533752091325,2455178.35676269,0.0,1.0
2010-03-19,60.18,62.58,59.89,62.46,1456600,20.5577594234546,21.3776102479194,20.4586941154985,21.3366177066962,4263995.22410938,0.0,1.0
2010-03-22,60.96,61.25,59.03,59.42,869200,20.8242109414057,20.9232762493619,20.1649142367319,20.2981399957075,2544462.89221191,0.0,1.0
2010-03-23,61.94,62.1,60.99,61.22,962100,21.1589833613955,21.2136400830265,20.8344590767115,20.913028114056,2816414.80510478,0.0,1.0
2010-03-24,61.08,62.15,61.08,61.47,807100,20.8652034826289,21.2307203085362,20.8652034826289,20.9984292416045,2362673.72331366,0.0,1.0
2010-03-25,61.3,62.21,61.1,61.68,1608100,20.9403564748715,21.2512165791478,20.8720355728328,21.0701661887451,4707490.53953748,0.0,1.0
2010-03-26,61.64,62.2,61.09,61.56,1257800,21.0565020083374,21.2478005340458,20.8686195277309,21.0291736475219,3682035.69468953,0.0,1.0
2010-03-29,62.96,63.2,61.96,62.15,949900,21.507419961793,21.5894050442395,21.1658154515994,21.2307203085362,2780700.9909251,0.0,1.0
2010-03-30,65.36,66.03,62.8,63.51,2757500,22.3272707862578,22.5561458080876,21.452763240162,21.6953024423995,8072200.21315502,0.0,1.0
2010-03-31,64.63,65.8,64.52,65.39,1982100,22.0778994938164,22.477576770743,22.0403229976951,22.3375189215636,5802323.85947219,0.0,1.0
2010-04-01,66.05,66.07,65.27,65.32,1906700,22.5629778982914,22.5698099884953,22.2965263803404,22.3136066058501,5581600.77839445,0.0,1.0
2010-04-05,68.03,68.11,66.32,66.54,962600,23.2393548284749,23.2666831892904,22.6552111160437,22.7303641082863,2817878.48601379,0.0,1.0
2010-04-06,68.96,69.26,67.54,68.01,1045100,23.557047022955,23.6595283760131,23.07196861848,23.232522738271,3059385.83599938,0.0,1.0
2010-04-07,67.68,68.78,67.06,68.77,1362800,23.1197932499071,23.4955582111201,22.907998453587,23.4921421660182,3989408.68558029,0.0,1.0
2010-04-08,67.89,67.95,66.4,66.77,1123400,23.1915301970478,23.2120264676594,22.6825394768592,22.8089331456309,3288598.26634935,0.0,1.0
2010-04-09,67.36,68.14,66.68,67.94,1064600,23.0104798066451,23.2769313245962,22.7781887397134,23.2086104225575,3116469.39145053,0.0,1.0
2010-04-12,67.79,68.37,67.3,67.51,621300,23.1573697460284,23.3555003619407,22.9899835360335,23.0617204831742,1818769.89752791,0.0,1.0
2010-04-13,67.01,67.73,65.76,67.73,840700,22.8909182280774,23.1368734754168,22.4639125903353,23.1368734754168,2461033.0803987,0.0,1.0
2010-04-14,68.07,68.32,66.78,67.34,680900,23.2530190088826,23.3384201364311,22.8123491907328,23.0036477164413,1993240.66188114,0.0,1.0
2010-04-15,67.87,68.45,67.36,68.21,839800,23.1846981068439,23.3828287227562,23.0104798066451,23.3008436403098,2458398.4547625,0.0,1.0
2010-04-16,65.98,68.32,65.7,67.47,1423800,22.5390655825779,23.3384201364311,22.4434163197237,23.0480563027664,4167977.75647873,0.0,1.0
2010-04-19,65.01,66.08,64.69,65.17,1918900,22.20770920769,22.5732260335973,22.0983957644281,22.262365929321,5617314.59257413,0.0,1.0
2010-04-20,67.2,67.2,65.51,65.82,1647200,22.9558230850142,22.9558230850142,22.3785114627869,22.4844088609469,4821950.38662155,0.0,1.0
2010-04-21,66.91,67.35,65.97,66.96,1103700,22.856757777058,23.0070637615432,22.5356495374759,22.8738380025677,3230929.23853461,0.0,1.0
2010-04-22,68.08,68.11,65.72,66.04,871800,23.2564350539846,23.2666831892904,22.4502484099275,22.5595618531895,2552074.03293872,0.0,1.0
2010-04-23,69.8,69.85,67.56,67.66,795000,23.8439948115177,23.8610750370274,23.0788007086839,23.1129611597032,2327252.64531577,0.0,1.0
2010-04-26,70.23,70.7,69.69,69.9,891100,23.990884750901,24.151438870692,23.8064183153964,23.878155262537,2608572.11602626,0.0,1.0
2010-04-27,67.0,69.99,66.69,69.96,1593500,22.8875021829754,23.9088996684545,22.7816047848154,23.8986515331487,4664751.05699457,0.0,1.0
2010-04-28,67.44,67.82,66.07,67.27,1822800,23.0378081674606,23.1676178813342,22.5698099884953,22.9797354007277,5335995.12186364,0.0,1.0
2010-04-29,73.32,76.54,69.47,69.47,6195700,25.0464426873994,26.146409210223,23.7312653231538,23.7312653231538,18137055.6158275,0.0,1.0
2010-04-30,67.69,72.87,67.55,72.4,4263000,23.123209295009,24.8927206578122,23.0753846635819,24.7321665380212,12479343.430165,0.0,1.0
2010-05-03,68.95,69.25,67.18,68.13,2664100,23.5536309778531,23.6561123309112,22.9489909948103,23.2735152794943,7798784.61935312,0.0,1.0
2010-05-04,66.33,68.62,65.58,67.28,1948200,22.6586271611457,23.4409014894892,22.4024237785004,22.9831514458296,5703086.29384173,0.0,1.0
2010-05-05,64.08,65.88,63.72,65.03,2029600,21.8900170132099,22.5049051315585,21.7670393895402,22.2145412978939,5941373.54582754,0.0,1.0
2010-05-06,61.69,64.42,56.55,63.5,2669200,21.0735822338471,22.0061625466758,19.3177350514516,21.6918863972976,7813714.16462496,0.0,1.0
2010-05-07,59.27,62.74,57.84,61.28,2532000,20.2468993191784,21.4322669695504,19.7584048696015,20.9335243846677,7412080.12319438,0.0,1.0
2010-05-10,65.45,65.55,60.55,61.28,2920700,22.3580151921752,22.3921756431946,20.6841530922263,20.9335243846677,8549945.66185381,0.0,1.0
2010-05-11,63.23,65.24,63.1,64.39,2795200,21.5996531795453,22.2862782450346,21.5552445932201,21.99591441137,8182561.75369389,0.0,1.0
2010-05-12,64.99,65.17,63.63,63.63,2464900,22.2008771174862,22.262365929321,21.7362949836228,21.7362949836228,7215654.14520607,0.0,1.0
2010-05-13,63.97,65.48,63.77,64.82,1625000,21.8524405170886,22.3682633274811,21.7841196150499,22.1428043507532,4756962.9542618,0.0,1.0
2010-05-14,61.43,63.7,60.34,63.5,2660800,20.9847650611967,21.7602072993363,20.6124161450856,21.6918863972976,7789124.32535372,0.0,1.0
2010-05-17,60.28,62.12,59.1,61.63,1886000,20.591919874474,21.2204721732303,20.1888265524455,21.0530859632354,5521004.38876169,0.0,1.0
2010-05-18,59.9,61.97,59.55,61.35,2399200,20.4621101606004,21.1692314967013,20.3425485820326,20.9574367003812,7023326.47376302,0.0,1.0
2010-05-19,59.02,60.36,57.98,59.83,2026500,20.16149819163,20.6192482352895,19.8062295010286,20.4381978448869,5932298.72419171,0.0,1.0
2010-05-20,55.41,57.36,54.84,56.94,3036400,18.9283059098309,19.5944347047085,18.7335913390205,19.4509608104272,8888641.42419722,0.0,1.0
2010-05-21,59.0,59.03,53.9,54.09,3426100,20.1546661014261,20.1649142367319,18.4124830994384,18.4773879563752,10029434.3246747,0.0,1.0
2010-05-24,57.53,59.3,57.45,58.82,2536000,19.6525074714414,20.2571474544842,19.6251791106259,20.0931772895913,7423789.57046642,0.0,1.0
2010-05-25,59.13,59.29,55.7,56.31,3548300,20.1990746877513,20.2537314093823,19.027371217787,19.2357499690052,10387157.9388351,0.0,1.0
2010-05-26,59.15,61.487,58.71,59.56,2036100,20.2059067779552,21.0042365182778,20.05560079347,20.3459646271346,5960401.39764457,0.0,1.0
2010-05-27,62.37,62.38,60.01,60.81,2275600,21.3058733007788,21.3092893458807,20.4996866567217,20.7729702648766,6661504.5530573,0.0,1.0
2010-05-28,58.15,62.33,57.68,62.33,2775800,19.8643022677615,21.292209120371,19.7037481479705,21.292209120371,8125770.93442455,0.0,1.0
2010-06-01,49.33,57.41,49.09,57.41,7137300,16.8513504878534,19.6115149302182,16.7693654054069,19.6115149302182,20893459.5036632,0.0,1.0
2010-06-02,51.11,52.0,49.01,49.49,4832300,17.4594065159981,17.7634345300705,16.7420370445914,16.9060072094844,14145890.5131565,0.0,1.0
2010-06-03,50.52,52.0,49.25,51.72,3549500,17.2578598549839,17.7634345300705,16.8240221270379,17.6677852672162,10390670.7730167,0.0,1.0
2010-06-04,49.3,51.63,48.96,49.25,2541300,16.8411023525476,17.6370408612988,16.7249568190817,16.8240221270379,7439304.58810184,0.0,1.0
2010-06-07,47.6,50.42,47.47,49.76,2616800,16.2603746852184,17.2236994039645,16.2159660988932,16.9982404272367,7660320.40536137,0.0,1.0
2010-06-08,48.52,48.77,46.16,47.55,3974300,16.5746508345965,16.6600519621449,15.7684641905395,16.2432944597087,11634214.0733063,0.0,1.0
2010-06-09,48.21,51.12,47.86,48.89,3245400,16.4687534364365,17.4628225611001,16.3491918578687,16.7010445033682,9500460.04416075,0.0,1.0
2010-06-10,52.06,52.11,49.34,49.41,2671000,17.7839308006821,17.8010110261918,16.8547665329553,16.8786788486689,7818983.41589738,0.0,1.0
2010-06-11,52.56,53.33,51.07,51.4,3117300,17.9547330557789,18.217768528628,17.4457423355904,17.5584718239543,9125464.99527404,0.0,1.0
2010-06-14,52.75,54.71,52.53,54.71,2666400,18.0196379127157,18.6891827526953,17.9444849204731,18.6891827526953,7805517.55153456,0.0,1.0
2010-06-15,55.36,55.63,53.45,53.75,1857500,18.9112256843212,19.0034589020735,18.2587610698513,18.3612424229094,5437574.57694848,0.0,1.0
2010-06-16,55.34,55.82,54.07,54.32,2211600,18.9043935941173,19.0683637590103,18.4705558661714,18.5559569937198,6474153.39670486,0.0,1.0
2010-06-17,54.77,55.92,54.0,55.72,1830000,18.7096790233069,19.1025242100296,18.4466435504578,19.0342033079909,5357072.12695329,0.0,1.0
2010-06-18,55.15,56.03,54.49,56.03,1701500,18.8394887371805,19.1401007061509,18.6140297604527,19.1401007061509,4980906.13333935,0.0,1.0
2010-06-21,54.99,56.18,54.34,55.97,2524100,18.7848320155495,19.19134138268,18.5627890839236,19.1196044355393,7388953.96483213,0.0,1.0
2010-06-22,53.51,56.08,53.44,56.08,3385400,18.2792573404629,19.1571809316606,18.2553450247493,19.1571809316606,9910290.69868177,0.0,1.0
2010-06-23,54.05,54.16,52.63,53.73,1990300,18.4637237759675,18.5013002720888,17.9786453714925,18.3544103327055,5826328.22637984,0.0,1.0
2010-06-24,53.48,54.532,53.26,53.64,3250400,18.2690092051571,18.6283771498808,18.1938562129145,18.3236659267881,9515096.85325079,0.0,1.0
2010-06-25,53.92,54.39,52.65,53.59,1952300,18.4193151896423,18.5798693094333,17.9854774616964,18.3065857012784,5715088.47729557,0.0,1.0
2010-06-28,52.67,53.81,52.66,53.77,1999900,17.9923095519002,18.381738693521,17.9888935067983,18.3680745131133,5854430.89983272,0.0,1.0
2010-06-29,51.67,52.255,51.18,51.86,2112700,17.6507050417066,17.8505436801699,17.4833188317117,17.7156098986434,6184637.31290392,0.0,1.0
2010-06-30,52.66,54.04,51.43,51.63,2990100,17.9888935067983,18.4603077308655,17.5687199592601,17.6370408612988,8753104.5720235,0.0,1.0
2010-07-01,53.42,53.59,51.16,52.45,2354600,18.2485129345455,18.3065857012784,17.4764867415078,17.9171565596576,6892766.13667988,0.0,1.0
2010-07-02,54.52,55.08,53.5,53.71,2502200,18.6242778957585,18.815576421467,18.275841295361,18.3475782425016,7324844.74101776,0.0,1.0
2010-07-06,56.6,57.48,55.695,55.83,3410000,19.3348152769613,19.6354272459317,19.0256631952361,19.0717798041122,9982303.79940476,0.0,1.0
2010-07-07,60.16,60.19,56.56,56.85,2891000,20.5509273332508,20.5611754685566,19.3211510965536,19.4202164045097,8463003.01585896,0.0,1.0
2010-07-08,61.67,61.72,60.01,61.18,1885300,21.0667501436432,21.0838303691529,20.4996866567217,20.8993639336483,5518955.23548908,0.0,1.0
2010-07-09,61.62,61.8,60.69,61.8,1437100,21.0496699181335,21.1111587299684,20.7319777236534,21.1111587299684,4206911.66865823,0.0,1.0
2010-07-12,61.24,62.04,60.51,61.58,1072800,20.9198602042599,21.1931438124149,20.6704889118185,21.0360057377258,3140473.75835819,0.0,1.0
2010-07-13,61.7,62.53,61.48,62.13,1172200,21.076998278949,21.3605300224097,21.0018452867064,21.2238882183323,3431453.52306811,0.0,1.0
2010-07-14,61.37,61.79,60.315,61.46,1476100,20.9642687905851,21.1077426848664,20.6038760323308,20.9950131965025,4321078.77956051,0.0,1.0
2010-07-15,61.05,61.5,59.6,61.5,1046500,20.8549553473231,21.0086773769103,20.3596288075423,21.0086773769103,3063484.1425446,0.0,1.0
2010-07-16,59.3,60.56,59.12,60.56,1175700,20.2571474544842,20.6875691373282,20.1956586426494,20.6875691373282,3441699.28943113,0.0,1.0
2010-07-19,59.95,60.4,58.9,60.24,1145300,20.4791903861101,20.6329124156972,20.1205056504067,20.5782556940663,3352707.49016371,0.0,1.0
2010-07-20,61.57,62.05,59.04,59.1,1481600,21.0325896926238,21.1965598575168,20.1683302818339,20.1888265524455,4337179.26955956,0.0,1.0
2010-07-21,60.68,62.49,60.25,61.81,980800,20.7285616785515,21.346865842002,20.5816717391682,21.1145747750703,2871156.47110151,0.0,1.0
2010-07-22,62.47,62.91,61.34,61.41,1275600,21.3400337517981,21.4903397362833,20.9540206552793,20.9779329709928,3734142.73505006,0.0,1.0
2010-07-23,63.74,63.86,61.25,62.06,1335800,21.7738714797441,21.8148640209673,20.9232762493619,21.1999759026187,3910369.91649409,0.0,1.0
2010-07-26,61.82,62.99,60.48,60.57,2793500,21.1179908201722,21.5176680970988,20.6602407765127,20.6909851824302,8177585.23860329,0.0,1.0
2010-07-27,59.98,62.09,59.3,61.85,2338300,20.4894385214159,21.2102240379245,20.2571474544842,21.1282389554781,6845050.13904637,0.0,1.0
2010-07-28,61.22,61.39,59.85,60.07,1668000,20.913028114056,20.971100880789,20.4450299350907,20.5201829273333,4882839.51243612,0.0,1.0
2010-07-29,63.12,63.2,60.95,61.83,2259500,21.562076683424,21.5894050442395,20.8207948963038,21.1214068652742,6614374.0277874,0.0,1.0
2010-07-30,63.28,63.47,61.5,61.74,1465700,21.616733405055,21.6816382619918,21.0086773769103,21.0906624593568,4290634.21665324,0.0,1.0
2010-08-02,64.68,65.17,63.8,64.77,1224700,22.0949797193261,22.262365929321,21.7943677503557,22.1257241252436,3585140.01851349,0.0,1.0
2010-08-03,64.43,64.63,63.15,64.29,1094100,22.0095785917777,22.0778994938164,21.5723248187298,21.9617539603506,3202826.56508174,0.0,1.0
2010-08-04,65.3,65.86,64.34,64.5,1460100,22.3067745156462,22.4980730413546,21.9788341858603,22.0334909074913,4274240.99047239,0.0,1.0
2010-08-05,64.77,65.28,63.92,63.92,762100,22.1257241252436,22.2999424254423,21.8353602915789,21.8353602915789,2230942.44150333,0.0,1.0
2010-08-06,63.91,64.38,62.63,63.96,1162600,21.831944246477,21.992498366268,21.3946904734291,21.8490244719867,3403350.84961524,0.0,1.0
2010-08-09,64.97,65.05,63.81,64.55,906300,22.1940450272823,22.2213733880978,21.7977837954576,22.0505711330009,2653068.01565998,0.0,1.0
2010-08-10,63.49,63.9865,62.67,63.59,997400,21.6884703521957,21.8580769915068,21.4083546538369,21.722630803215,2919750.67728043,0.0,1.0
2010-08-11,61.48,62.24,60.49,61.94,1252100,21.0018452867064,21.2614647144536,20.6636568216147,21.1589833613955,3665349.73232689,0.0,1.0
2010-08-12,61.08,61.9,60.425,60.45,728200,20.8652034826289,21.1453191809877,20.6414525284521,20.6499926412069,2131704.87587289,0.0,1.0
2010-08-13,61.97,62.06,60.62,61.0,1203900,21.1692314967013,21.1999759026187,20.7080654079398,20.8378751218134,3524250.89269894,0.0,1.0
2010-08-16,62.82,62.93,61.42,61.6,1076500,21.4595953303659,21.4971718264872,20.9813490160948,21.0428378279296,3151304.99708481,0.0,1.0
2010-08-17,65.06,65.4502,63.15,63.86,1389200,22.2247894331997,22.3580835130773,21.5723248187298,21.8148640209673,4066691.03757568,0.0,1.0
2010-08-18,63.73,64.79,63.59,64.79,868600,21.7704554346421,22.1325562154474,21.722630803215,22.1325562154474,2542706.47512111,0.0,1.0
2010-08-19,62.29,64.0,61.8104,63.34,908700,21.2785449399633,21.8626886523944,21.1147114168744,21.6372296756666,2660093.68402319,0.0,1.0
2010-08-20,61.63,62.35,60.94,61.62,927000,21.0530859632354,21.2990412105749,20.8173788512018,21.0496699181335,2713664.40529273,0.0,1.0
2010-08-23,61.97,62.64,61.59,61.9,864200,21.1692314967013,21.3981065185311,21.0394217828277,21.1453191809877,2529826.08312187,0.0,1.0
2010-08-24,62.0,62.59,60.5,61.04,1797300,21.1794796320071,21.3810262930214,20.6670728667166,20.8515393022212,5261347.39550444,0.0,1.0
2010-08-25,61.79,61.92,60.41,61.48,1108900,21.1077426848664,21.1521512711916,20.6363284607992,21.0018452867064,3246151.51998825,0.0,1.0
2010-08-26,61.77,63.36,61.31,62.37,626500,21.1009105946626,21.6440617658705,20.9437725199735,21.3058733007788,1833992.17898154,0.0,1.0
2010-08-27,63.94,64.65,61.57,62.87,1102100,21.8421923817828,22.0847315840203,21.0325896926238,21.4766755558756,3226245.4596258,0.0,1.0
2010-08-30,62.13,63.85,62.09,63.76,1098900,21.2238882183323,21.8114479758654,21.2102240379245,21.780703569948,3216877.90180817,0.0,1.0
2010-08-31,61.85,62.31,61.08,61.55,1042700,21.1282389554781,21.2853770301671,20.8652034826289,21.02575760242,3052360.16763616,0.0,1.0
2010-09-01,64.79,65.08,63.01,63.12,1359500,22.1325562154474,22.2316215234036,21.5245001873027,21.562076683424,3979748.39158087,0.0,1.0
2010-09-02,65.91,66.0,64.49,65.04,1253700,22.5151532668643,22.5458976727818,22.0300748623893,22.2179573429958,3670033.5112357,0.0,1.0
2010-09-03,66.58,67.78,65.94,66.61,1062600,22.7440282886941,23.1539537009265,22.5254014021701,22.7542764239999,3110614.66781451,0.0,1.0
2010-09-07,65.22,66.28,64.97,65.76,1189500,22.2794461548307,22.641546935636,22.1940450272823,22.4639125903353,3482096.88251963,0.0,1.0
2010-09-08,65.1,66.57,64.7601,65.66,1392500,22.2384536136075,22.7406122435921,22.1223422405926,22.4297521393159,4076351.3315751,0.0,1.0
2010-09-09,65.04,66.29,64.79,66.21,798100,22.2179573429958,22.6449629807379,22.1325562154474,22.6176346199224,2336327.4669516,0.0,1.0
2010-09-10,65.89,66.34,65.3,65.48,736500,22.5083211766605,22.6620432062476,22.3067745156462,22.3682633274811,2156001.97896234,0.0,1.0
2010-09-13,67.36,67.5896,65.91,66.71,917200,23.0104798066451,23.0889122021856,22.5151532668643,22.7884368750193,2684976.25947626,0.0,1.0
2010-09-14,66.32,67.48,65.7,67.26,844600,22.6552111160437,23.0514723478684,22.4434163197237,22.9763193556258,2472449.79148893,0.0,1.0
2010-09-15,66.43,66.47,64.75,65.76,1172800,22.692787612165,22.7064517925728,22.1188920350397,22.4639125903353,3433209.94015892,0.0,1.0
2010-09-16,65.67,66.34,65.15,65.66,749000,22.4331681844178,22.6620432062476,22.2555338391171,22.4297521393159,2192594.00168744,0.0,1.0
2010-09-17,65.17,65.92,64.24,65.74,1359700,22.262365929321,22.5185693119663,21.9446737348409,22.4570805001314,3980333.86394447,0.0,1.0
2010-09-20,67.59,67.77,64.8,65.57,1337900,23.0890488439897,23.1505376558245,22.1359722605494,22.3990077333985,3916517.37631191,0.0,1.0
2010-09-21,66.13,68.12,66.01,67.71,1754100,22.5903062591069,23.2700992343923,22.5493137178837,23.1300413852129,5134885.36496654,0.0,1.0
2010-09-22,65.43,66.83,65.1,66.24,1799400,22.3511831019714,22.8294294162425,22.2384536136075,22.6278827552282,5267494.85532225,0.0,1.0
2010-09-23,65.06,69.51,64.54,64.91,1189000,22.2247894331997,23.7449295035615,22.047155087899,22.1735487566707,3480633.20161063,0.0,1.0
2010-09-24,67.55,68.23,66.03,66.22,1382000,23.0753846635819,23.3076757305136,22.5561458080876,22.6210506650244,4045614.03248604,0.0,1.0
2010-09-27,66.5,67.83,66.39,67.22,908600,22.7166999278786,23.1710339264362,22.6791234317573,22.962655175218,2659800.94784139,0.0,1.0
2010-09-28,66.99,67.91,65.98,66.63,1286300,22.8840861378735,23.1983622872517,22.5390655825779,22.7611085142038,3765465.50650273,0.0,1.0
2010-09-29,68.96,69.35,66.63,66.77,1164600,23.557047022955,23.6902727819305,22.7611085142038,22.8089331456309,3409205.57325125,0.0,1.0
2010-09-30,68.29,71.32,67.6,70.16,2106900,23.3281720011252,24.363233667012,23.0924648890916,23.9669724351874,6167658.6143595,0.0,1.0
2010-10-01,69.4,69.77,68.25,69.06,1124900,23.7073530074402,23.8337466762119,23.3145078207175,23.5912074739744,3292989.30907637,0.0,1.0
2010-10-04,67.51,69.58,67.2,69.2,1168000,23.0617204831742,23.7688418192751,22.9558230850142,23.6390321054015,3419158.60343248,0.0,1.0
2010-10-05,69.69,69.99,68.25,68.58,847000,23.8064183153964,23.9088996684545,23.3145078207175,23.4272373090814,2479475.45985214,0.0,1.0
2010-10-06,69.7,70.92,69.45,69.76,1514300,23.8098343604983,24.2265918629346,23.7244332329499,23.8303306311099,4432904.00100839,0.0,1.0
2010-10-07,68.54,70.08,68.02,70.07,889900,23.4135731286737,23.9396440743719,23.235938783373,23.93622802927,2605059.28184465,0.0,1.0
2010-10-08,70.82,71.06,68.47,68.89,1649200,24.1924314119152,24.2744164943617,23.3896608129601,23.5331347072414,4827805.11025757,0.0,1.0
2010-10-11,71.19,71.4999,70.16,70.9,800400,24.3188250806869,24.4246883183959,23.9669724351874,24.2197597727307,2343060.39913301,0.0,1.0
2010-10-12,71.76,72.04,69.62,70.83,876100,24.5135396514973,24.6091889143515,23.7825059996828,24.1958474570171,2564661.68875615,0.0,1.0
2010-10-13,72.84,73.16,71.79,72.19,1129600,24.8824725225064,24.9917859657684,24.5237877868031,24.6604295908805,3306747.909621,0.0,1.0
2010-10-14,72.04,73.2,71.08,72.86,1179700,24.6091889143515,25.0054501461761,24.2812485845656,24.8893046127103,3453408.73670316,0.0,1.0
2010-10-15,72.9,73.23,71.13,73.23,768700,24.902968793118,25.0156982814819,24.2983288100752,25.0156982814819,2250263.02950218,0.0,1.0
2010-10-18,71.95,72.8197,71.6,72.76,693400,24.5784445084341,24.8755379509495,24.4588829298663,24.8551441616909,2029832.68460623,0.0,1.0
2010-10-19,70.34,71.36,69.49,70.5,1111700,24.0284612470223,24.3768978474198,23.7380974133576,24.0831179686532,3254348.13307866,0.0,1.0
2010-10-20,71.53,71.98,70.4,70.69,687000,24.4349706141527,24.5886926437399,24.0489575176339,24.14802282559,2011097.56897099,0.0,1.0
2010-10-21,72.17,72.8194,71.58,71.82,1317600,24.6535975006767,24.8754354695964,24.4520508396624,24.5340359221089,3857091.93140636,0.0,1.0
2010-10-22,72.3,73.74,72.0,72.57,924200,24.6980060870018,25.1899165816807,24.5955247339437,24.7902393047541,2705467.79220231,0.0,1.0
2010-10-25,72.21,74.39,72.02,73.07,1290400,24.6672616810844,25.4119595133066,24.6023568241476,24.961041559851,3777467.68995657,0.0,1.0
2010-10-26,72.17,73.51,71.55,71.82,893700,24.6535975006767,25.1113475443362,24.4418027043566,24.5340359221089,2616183.25675308,0.0,1.0
2010-10-27,73.27,73.78,71.69,73.1,1428400,25.0293624618897,25.2035807620885,24.4896273357837,24.9712896951568,4181443.62084156,0.0,1.0
2010-10-28,70.34,71.66,69.0,70.0,2827300,24.0284612470223,24.4793792004779,23.5707112033627,23.9123157135564,8276530.0680519,0.0,1.0
2010-10-29,72.1,73.22,70.06,70.18,1766500,24.6296851849631,25.01228223638,23.932811984168,23.9738045253913,5171184.65150982,0.0,1.0
2010-11-01,72.3,73.65,71.63,73.16,801000,24.6980060870018,25.1591721757633,24.4691310651721,24.9917859657684,2344816.81622382,0.0,1.0
2010-11-02,73.76,73.81,72.39,73.4,978500,25.1967486718846,25.2138288973943,24.7287504929193,25.0737710482149,2864423.5389201,0.0,1.0
2010-11-03,74.73,74.73,72.82,74.03,1121000,25.5281050467724,25.5281050467724,24.8756404323025,25.2889818896369,3281572.59798614,0.0,1.0
2010-11-04,77.41,77.44,75.8,75.8,1202100,26.4436051340915,26.4538532693973,25.8936218726797,25.8936218726797,3518981.64142652,0.0,1.0
2010-11-05,78.06,78.19,76.35,77.31,1031000,26.6656480657173,26.7100566520425,26.0815043532862,26.4094446830721,3018110.03436549,0.0,1.0
2010-11-08,78.53,78.74,77.38,77.61,832000,26.8262021855084,26.897939132649,26.4333569987856,26.5119260361302,2435565.03258203,0.0,1.0
2010-11-09,77.25,79.99,76.71,79.2,1080300,26.3889484124605,27.3249447703911,26.2044819769559,27.0550772073381,3162428.97199324,0.0,1.0
2010-11-10,78.59,78.62,76.43,77.46,866300,26.84669845612,26.8569465914258,26.1088327141017,26.4606853596011,2535973.54293969,0.0,1.0
2010-11-11,79.11,79.52,77.32,77.88,773400,27.0243328014207,27.1643906506001,26.412860728174,26.6041592538825,2264021.63004681,0.0,1.0
2010-11-12,76.71,78.0198,75.58,77.29,863200,26.2044819769559,26.6519155644075,25.818468880437,26.4026125928682,2526898.72130386,0.0,1.0
2010-11-15,77.6,78.65,76.71,77.26,860000,26.5085099910282,26.8671947267316,26.2044819769559,26.3923644575624,2517531.16348625,0.0,1.0
2010-11-16,76.44,77.25,75.77,76.66,650500,26.1122487592036,26.3889484124605,25.8833737373738,26.1874017514462,1904248.86261372,0.0,1.0
2010-11-17,77.43,77.62,75.98,76.23,540700,26.4504372242953,26.5153420812321,25.9551106845145,26.0405118120629,1582824.53499653,0.0,1.0
2010-11-18,80.21,80.46,78.65,78.73,967100,27.4000977626337,27.4854988901821,26.8671947267316,26.8945230875471,2831051.61419482,0.0,1.0
2010-11-19,82.8,82.86,79.35,79.86,1188100,28.2848534440353,28.3053497146469,27.1063178838672,27.2805361840659,3477998.57597442,0.0,1.0
2010-11-22,83.07,83.245,80.73,82.02,1055500,28.3770866617876,28.4368674510715,27.5777321079344,28.0184019260842,3089830.39890666,0.0,1.0
2010-11-23,81.43,81.95,80.33,81.54,943400,27.81685526507,27.9944896103707,27.4410903038569,27.8544317611913,2761673.13910804,0.0,1.0
2010-11-24,84.26,84.29,81.15,81.15,845700,28.783596028918,28.7938441642239,27.7212060022158,27.7212060022158,2475669.88948874,0.0,1.0
2010-11-26,83.5,83.88,82.79,83.33,526600,28.5239766011709,28.6537863150444,28.2814373989334,28.4659038344379,1541548.73336262,0.0,1.0
2010-11-29,84.54,84.96,81.96,83.25,1078400,28.8792452917723,29.0227191860536,27.9979056554726,28.4385754736224,3156866.98453902,0.0,1.0
2010-11-30,84.24,85.69,82.79,82.99,1117900,28.7767639387142,29.272090478495,28.2814373989334,28.3497583009721,3272497.77635031,0.0,1.0
2010-12-01,87.15,87.59,85.47,86.02,892900,29.7708330633777,29.9211390478629,29.1969374862524,29.3848199668589,2613841.36729868,0.0,1.0
2010-12-02,88.74,89.0,86.15,86.15,1157500,30.3139842345857,30.402801407236,29.4292285531841,29.4292285531841,3388421.3043434,0.0,1.0
2010-12-03,88.86,89.13,87.34,87.71,926000,30.3549767758089,30.4472099935612,29.8357379203145,29.9621315890862,2710737.04347472,0.0,1.0
2010-12-06,89.12,89.2,88.2,88.22,736900,30.4437939484592,30.4711223092747,30.1295177990811,30.136349889285,2157172.92368955,0.0,1.0
2010-12-07,88.1,90.8,87.77,89.35,835000,30.0953573480617,31.0176895255846,29.9826278596978,30.5223629858038,2444347.11803606,0.0,1.0
2010-12-08,87.44,89.16,87.0,88.3,727200,29.8698983713339,30.457458128867,29.7195923868487,30.1636782501004,2128777.51405488,0.0,1.0
2010-12-09,87.22,88.729,86.82,88.0,756700,29.7947453790913,30.3102265849735,29.6581035750138,30.0611968970423,2215134.68768609,0.0,1.0
2010-12-10,87.81,88.55,86.97,87.49,603400,29.9962920401055,30.2490793776489,29.7093442515429,29.8869785968436,1766370.12098558,0.0,1.0
2010-12-13,87.7,89.775,87.63,88.59,1222400,29.9587155439842,30.6675449026361,29.9348032282707,30.2627435580566,3578407.08633208,0.0,1.0
2010-12-14,87.35,88.85,87.03,87.74,723800,29.8391539654165,30.351560730707,29.7298405221545,29.972379724392,2118824.48387365,0.0,1.0
2010-12-15,85.64,86.69,85.22,86.22,1739700,29.2550102529853,29.6136949886886,29.111536358704,29.4531408688976,5092731.35478723,0.0,1.0
2010-12-16,88.48,88.84,84.97,85.36,1558100,30.2251670619353,30.348144685605,29.0261352311555,29.1593609901311,4561122.44863711,0.0,1.0
2010-12-17,86.44,89.08,86.08,88.35,1318400,29.5282938611402,30.4301297680515,29.4053162374705,30.1807584756101,3859433.82086077,0.0,1.0
2010-12-20,86.85,87.42,85.31,87.12,745100,29.6683517103196,29.86306628113,29.1422807646214,29.7605849280719,2181177.29059721,0.0,1.0
2010-12-21,87.58,87.89,86.87,87.42,565400,29.917723002761,30.023620400921,29.6751838005235,29.86306628113,1655130.3719013,0.0,1.0
2010-12-22,87.28,88.3,86.82,87.86,365000,29.8152416497029,30.1636782501004,29.6581035750138,30.0133722656152,1068487.06357265,0.0,1.0
2010-12-23,86.41,87.7,86.0,87.06,390500,29.5180457258344,29.9587155439842,29.377987876655,29.7400886574603,1143134.78993183,0.0,1.0
2010-12-27,86.47,87.0,85.7,86.13,406000,29.538541996446,29.7195923868487,29.2755065235969,29.4223964629802,1188508.89811095,0.0,1.0
2010-12-28,86.64,87.46,86.57,86.61,303800,29.596614763179,29.8767304615378,29.5727024474654,29.5863666278732,889332.520310604,0.0,1.0
2010-12-29,88.46,88.75,86.86,86.91,499200,30.2183349717314,30.3174002796876,29.6717677554216,29.6888479809312,1461339.01954922,0.0,1.0
2010-12-30,88.5,88.92,87.98,88.4,367400,30.2319991521392,30.3754730464205,30.0543648068385,30.1978387011198,1075512.73193587,0.0,1.0
2010-12-31,88.91,89.43,88.2301,88.36,455500,30.3720570013186,30.5496913466193,30.1398000948379,30.1841745207121,1333413.3081023,0.0,1.0
2011-01-03,88.0,89.56,87.98,89.35,663200,30.0611968970423,30.5940999329445,30.0543648068385,30.5223629858038,1941426.35770242,0.0,1.0
2011-01-04,86.25,88.48,85.43,87.83,794300,29.4633890042034,30.2251670619353,29.1832733058446,30.0031241303094,2325203.49204317,0.0,1.0
2011-01-05,85.91,86.89,84.78,85.7,1127500,29.3472434707376,29.6820158907274,28.9612303742188,29.2755065235969,3300600.44980318,0.0,1.0
2011-01-06,83.22,85.935,82.39,85.89,1576100,28.4283273383166,29.3557835834924,28.1447955948559,29.3404113805337,4613814.96136124,0.0,1.0
2011-01-07,86.05,86.3,83.42,83.54,1168700,29.3950681021647,29.4804692297131,28.4966482403554,28.5376407815786,3421207.75670508,0.0,1.0
2011-01-10,85.96,86.5,84.41,85.56,678300,29.3643236962473,29.5487901317519,28.8348367054471,29.2276818921698,1985629.52115432,0.0,1.0
2011-01-11,87.58,88.37,86.28,86.28,514400,29.917723002761,30.187590565814,29.4736371395092,29.4736371395092,1505834.91918293,0.0,1.0
2011-01-12,88.6,89.15,87.7,88.51,581900,30.2661596031585,30.4540420837651,29.9587155439842,30.2354151972411,1703431.84189843,0.0,1.0
2011-01-13,88.83,89.71,87.81,88.72,639900,30.3447286405031,30.6453406094735,29.9962920401055,30.3071521443818,1873218.82734284,0.0,1.0
2011-01-14,88.79,88.9,86.68,88.67,886400,30.3310644600953,30.3686409562166,29.6102789435867,30.2900719188721,2594813.51548164,0.0,1.0
2011-01-18,88.9,89.45,88.2,88.89,746900,30.3686409562166,30.5565234368232,30.1295177990811,30.3652249111147,2186446.54186962,0.0,1.0
2011-01-19,86.84,89.57,86.56,88.8,625400,29.6649356652177,30.5975159780464,29.5692864023635,30.3344805051973,1830772.08098174,0.0,1.0
2011-01-20,85.51,86.62,83.51,86.4,741500,29.2106016666601,29.5897826729751,28.5273926462728,29.5146296807325,2170638.78805238,0.0,1.0
2011-01-21,86.19,87.86,85.63,86.63,810600,29.4428927335918,30.0133722656152,29.2515942078834,29.593198718077,2372919.48967668,0.0,1.0
2011-01-24,87.4,87.65,84.81,85.87,748300,29.8562341909261,29.9416353184746,28.9714785095246,29.3335792903298,2190544.84841483,0.0,1.0
2011-01-25,87.26,87.39,85.88,87.39,721400,29.808409559499,29.8528181458242,29.3369953354318,29.8528181458242,2111798.81551044,0.0,1.0
2011-01-26,92.28,92.47,87.43,87.43,1293900,31.5232642006712,31.588169057608,29.866482326232,29.866482326232,3787713.45631959,0.0,1.0
2011-01-27,92.03,95.39,91.76,92.76,1428800,31.4378630731228,32.5856542273735,31.3456298553705,31.6872343655642,4182614.56556877,0.0,1.0
2011-01-28,91.84,92.8599,90.46,92.24,862300,31.372958216186,31.7213606561325,30.9015439921188,31.5096000202635,2524264.09566766,0.0,1.0
2011-01-31,94.0,94.9194,91.56,91.76,974400,32.1108239582043,32.4248951448764,31.2773089533318,31.3456298553705,2852421.35546627,0.0,1.0
2011-02-01,94.54,95.199,93.91,94.49,1225400,32.2952903937089,32.5204077659265,32.0800795522869,32.2782101681992,3587189.17178609,0.0,1.0
2011-02-02,94.37,96.26,94.12,94.12,841700,32.237217626976,32.882850151242,32.1518164994276,32.1518164994276,2463960.44221671,0.0,1.0
2011-02-03,95.23,95.37,92.33,94.16,738800,32.5309975057425,32.5788221371696,31.5403444261809,32.1654806798353,2162734.91114376,0.0,1.0
2011-02-04,95.06,96.0,93.81,95.4,714500,32.4729247390096,32.7940329785916,32.0459191012675,32.5890702724755,2091600.01896619,0.0,1.0
2011-02-07,95.0,96.75,94.7,95.5,825400,32.452428468398,33.0502363612369,32.3499471153399,32.6232307234948,2416244.44458319,0.0,1.0
2011-02-08,91.79,95.21,91.56,95.21,1455500,31.3558779906763,32.5241654155387,31.2773089533318,32.5241654155387,4260775.12610957,0.0,1.0
2011-02-09,89.71,92.2,89.02,91.45,1338100,30.6453406094735,31.4959358398557,30.4096334974399,31.2397324572105,3917102.84867551,0.0,1.0
2011-02-10,90.07,90.292,88.95,89.12,1149600,30.7683182331432,30.8441544344062,30.3857211817263,30.4437939484592,3365295.14598115,0.0,1.0
2011-02-11,89.48,90.72,88.47,89.76,1121600,30.566771572129,30.9903611647691,30.2217510168334,30.6624208349832,3283329.01507694,0.0,1.0
2011-02-14,91.55,91.74,89.51,89.53,1442100,31.2738929082298,31.3387977651666,30.5770197074348,30.5838517976386,4221548.47774827,0.0,1.0
2011-02-15,88.22,91.19,86.595,90.51,3344000,30.136349889285,31.1509152845601,29.5812425602202,30.9186242176284,9789097.91941625,0.0,1.0
2011-02-16,91.16,92.18,88.49,88.49,2143400,31.1406671492543,31.4891037496519,30.2285831070372,30.2285831070372,6274507.32071676,0.0,1.0
2011-02-17,92.24,92.45,90.06,91.13,1187100,31.5096000202635,31.5813369674041,30.7649021880413,31.1304190139485,3475071.21415641,0.0,1.0
2011-02-18,93.03,93.46,91.79,92.9,1535900,31.7794675833165,31.9263575226997,31.3558779906763,31.7350589969913,4496135.01627734,0.0,1.0
2011-02-22,90.4,94.4,89.64,92.93,1063000,30.8810477215071,32.2474657622818,30.62142829376,31.7453071322971,3111785.61254172,0.0,1.0
2011-02-23,91.16,92.64,89.33,90.38,899300,31.1406671492543,31.6462418243409,30.5155308955999,30.8742156313033,2632576.48293393,0.0,1.0
2011-02-24,89.5,92.26,89.33,91.22,1102100,30.5736036623328,31.5164321104673,30.5155308955999,31.1611634198659,3226245.4596258,0.0,1.0
2011-02-25,92.64,92.87,90.09,90.25,819900,31.6462418243409,31.7248108616855,30.7751503233471,30.8298070449781,2400143.95458415,0.0,1.0
2011-02-28,94.05,94.06,91.33,93.73,1195100,32.127904183714,32.1313202288159,31.1987399159872,32.018590740452,3498490.10870047,0.0,1.0
2011-03-01,91.86,95.01,91.51,94.68,1194800,31.3797903063899,32.4558445134999,31.2602287278221,32.343115025136,3497611.90015507,0.0,1.0
2011-03-02,94.18,94.21,91.07,91.08,697700,32.1723127700392,32.182560905345,31.1099227433369,31.1133387884388,2042420.34042366,0.0,1.0
2011-03-03,96.83,97.35,94.2921,94.91,885800,33.0775647220524,33.2551990673531,32.2106066356319,32.4216840624806,2593057.09839083,0.0,1.0
2011-03-04,95.74,97.17,94.73,96.84,800400,32.7052158059413,33.1937102555182,32.3601952506457,33.0809807671543,2343060.39913301,0.0,1.0
2011-03-07,94.5,97.2,93.46,96.26,747200,32.2816262133012,33.203958390824,31.9263575226997,32.882850151242,2187324.75041502,0.0,1.0
2011-03-08,93.43,94.92,92.73,94.62,690100,31.9161093873939,32.4251001075825,31.6769862302584,32.3226187545244,2020172.39060681,0.0,1.0
2011-03-09,92.0,94.52,91.89,93.29,602000,31.427614937817,32.288458303505,31.3900384416957,31.8682847559668,1762271.81444037,0.0,1.0
2011-03-10,88.8,90.2,87.46,90.06,1449600,30.3344805051973,30.8127268194684,29.8767304615378,30.7649021880413,4243503.69138332,0.0,1.0
2011-03-11,91.17,91.91,87.46,87.49,933800,31.1440831943563,31.3968705318996,29.8767304615378,29.8869785968436,2733570.46565517,0.0,1.0
2011-03-14,90.55,91.3,88.83,90.56,708100,30.9322883980362,31.1884917806814,30.3447286405031,30.9357044431381,2072864.90333094,0.0,1.0
2011-03-15,90.63,91.39,84.21,86.41,1659600,30.9596167588517,31.2192361865989,28.7665158034084,29.5180457258344,4858249.67316484,0.0,1.0
2011-03-16,88.11,90.91,87.64,90.42,1201400,30.0987733931636,31.0552660217059,29.9382192733726,30.887879811711,3516932.48815392,0.0,1.0
2011-03-17,92.02,92.79,89.49,90.01,1025000,31.4344470280209,31.69748250087,30.5701876172309,30.7478219625316,3000545.86345744,0.0,1.0
2011-03-18,90.53,93.48,90.08,93.48,1080400,30.9254563078323,31.9331896129036,30.7717342782452,31.9331896129036,3162721.70817504,0.0,1.0
2011-03-21,94.33,94.39,91.34,92.17,788600,32.2235534465682,32.2440497171798,31.2021559610892,31.4856877045499,2308517.52968053,0.0,1.0
2011-03-22,93.99,95.04,93.39,94.5,590300,32.1074079131024,32.4660926488057,31.9024452069862,32.2816262133012,1728021.68116968,0.0,1.0
2011-03-23,93.2,94.08,91.91,93.92,906200,31.8375403500494,32.1381523190198,31.3968705318996,32.0834955973888,2652775.27947818,0.0,1.0
2011-03-24,93.25,94.05,91.54,93.73,838400,31.8546205755591,32.127904183714,31.2704768631279,32.018590740452,2454300.14821728,0.0,1.0
2011-03-25,94.75,95.0,93.11,93.54,920800,32.3670273408496,32.452428468398,31.806795944132,31.9536858835152,2695514.76202108,0.0,1.0
2011-03-28,93.57,95.57,93.46,94.86,846700,31.963934018821,32.6471430392084,31.9263575226997,32.4046038369709,2478597.25130675,0.0,1.0
2011-03-29,95.47,95.83,92.04,93.59,749000,32.612982588189,32.7359602118587,31.4412791182247,31.9707661090249,2192594.00168744,0.0,1.0
2011-03-30,95.77,96.87,94.68,96.36,924000,32.7154639412471,33.0912289024601,32.343115025136,32.9170106022614,2704882.31983871,0.0,1.0
2011-03-31,94.48,96.42,94.4,95.67,1663200,32.2747941230973,32.937506872873,32.2474657622818,32.6813034902277,4868788.17570967,0.0,1.0
2011-04-01,48.9,49.12,47.74,47.99,1856700,33.4089210969402,33.5592270814255,32.6163986332909,32.7872008883878,2717616.34374704,0.0,2.0
2011-04-04,49.61,50.33,49.1,49.21,2549800,33.8939995014152,34.3859099960941,33.5455629010177,33.6207158932603,3732093.58177746,0.0,1.0
2011-04-05,49.29,49.9,48.8,49.6,1551700,33.6753726148913,34.0921301173276,33.3406001949015,33.8871674112114,2271193.66650093,0.0,1.0
2011-04-06,47.8,49.71,47.6,49.62,1400100,32.6573911745142,33.962320403454,32.5207493704367,33.9008315916191,2049299.64069598,0.0,1.0
2011-04-07,47.48,48.0,47.25,47.67,1710100,32.4387642879902,32.7940329785916,32.2816262133012,32.5685740018638,2503040.72248711,0.0,1.0
2011-04-08,48.01,48.336,47.55,47.92,1895300,32.8008650687955,33.0235912094418,32.4865889194174,32.7393762569607,2774114.42683458,0.0,1.0
2011-04-11,47.13,48.38,46.85,48.06,1269300,32.1996411308547,33.0536524063388,32.0083426051462,32.8350255198149,1857850.1777983,0.0,1.0
2011-04-12,45.25,46.76,45.02,46.65,2283500,30.9152081725265,31.9468537933114,30.7580700978374,31.8717008010688,3342315.35570979,0.0,1.0
2011-04-13,46.0,46.23,45.26,45.5,1901200,31.427614937817,31.5847530125061,30.9220402627304,31.0860104276233,2782750.1441977,0.0,1.0
2011-04-14,46.15,46.33,45.34,45.56,1754400,31.5300962908751,31.6530739145448,30.9766969843614,31.1270029688466,2567881.78675597,0.0,1.0
2011-04-15,45.71,46.45,45.24,46.37,2154300,31.2294843219047,31.7350589969913,30.9083760823226,31.6804022753603,3153207.78226651,0.0,1.0
2011-04-18,45.64,45.93,44.35,44.95,1725000,31.1816596904776,31.3797903063899,30.3003200541779,30.7102454664103,2524849.56803126,0.0,1.0
2011-04-19,46.05,46.25,45.53,45.58,1835100,31.4617753888364,31.5984171929138,31.106506698235,31.1406671492543,2686000.83611256,0.0,1.0
2011-04-20,46.95,47.03,46.53,46.91,1486800,32.076663507185,32.1313202288159,31.7897157186223,32.0493351463695,2176200.77550659,0.0,1.0
2011-04-21,47.41,47.58,46.85,47.09,1217500,32.3909396565631,32.507085190029,32.0083426051462,32.1723127700392,1782031.50671192,0.0,1.0
2011-04-25,46.89,47.62,46.41,47.33,1224500,32.0356709659617,32.5344135508445,31.7077306361758,32.3362829349321,1792277.27307494,0.0,1.0
2011-04-26,48.07,48.31,46.6901,46.78,2500000,32.8418576100188,33.0058277749117,31.8990974827863,31.9605179737191,3659202.27250907,0.0,1.0
2011-04-27,46.48,46.88,45.26,46.63,4362200,31.7555552676029,32.0288388757578,30.9220402627304,31.858036620661,6384868.86125563,0.0,1.0
2011-04-28,45.96,46.88,45.76,46.25,2569200,31.4002865770015,32.0288388757578,31.263644772924,31.5984171929138,3760488.99141212,0.0,1.0
2011-04-29,46.48,46.58,45.76,45.88,1548000,31.7555552676029,31.8238761696416,31.263644772924,31.3456298553705,2265778.04713762,0.0,1.0
2011-05-02,46.52,47.17,46.12,46.93,3106500,31.7828836284184,32.2269694916702,31.5096000202635,32.0629993267772,4546924.74381977,0.0,1.0
2011-05-03,44.82,46.16,44.45,46.16,3308000,30.62142829376,31.536928381079,30.3686409562166,31.536928381079,4841856.446984,0.0,1.0
2011-05-04,43.45,45.19,43.26,45.11,6559100,29.6854319358293,30.8742156313033,29.5556222219557,30.8195589096723,9600429.45024571,0.0,1.0
2011-05-05,42.65,43.75,42.21,42.97,3320400,29.1388647195195,29.8903946419455,28.838252750549,29.3574916060434,4860006.09025564,0.0,1.0
2011-05-06,42.04,43.58,41.49,43.19,3855100,28.7221072170832,29.7742491084797,28.3463422558702,29.5077975905286,5642636.27229989,0.0,1.0
2011-05-09,43.0,43.19,42.13,42.16,2423100,29.377987876655,29.5077975905286,28.783596028918,28.8040922995297,3546645.21060669,0.0,1.0
2011-05-10,43.71,44.02,42.56,43.18,2180300,29.86306628113,30.0748610774501,29.0773759076846,29.5009655003247,3191263.48590061,0.0,1.0
2011-05-11,42.07,43.44,41.91,43.4,2773200,28.7426034876948,29.6785998456254,28.6332900444328,29.6512714848099,4059079.89684886,0.0,1.0
2011-05-12,41.72,42.34,40.89,41.92,3410800,28.5034803305592,28.9270699231994,27.9364168436378,28.6401221346367,4992322.84442958,0.0,1.0
2011-05-13,42.27,42.74,41.75,41.76,3474400,28.8792452917723,29.2003535313543,28.5239766011709,28.5308086913747,5085412.9502422,0.0,1.0
2011-05-16,41.76,42.5,41.31,41.93,3775800,28.5308086913747,29.0363833664614,28.2233646322004,28.6469542248406,5526566.37621591,0.0,1.0
2011-05-17,41.59,42.09,41.08,41.18,3754300,28.4146631579089,28.7562676681026,28.0662265575113,28.1345474595501,5495097.23667232,0.0,1.0
2011-05-18,42.01,42.65,41.67,41.81,3455400,28.7016109464716,29.1388647195195,28.4693198795399,28.5649691423941,5057603.01297113,0.0,1.0
2011-05-19,42.07,42.43,41.5,42.21,1925400,28.7426034876948,28.9885587350342,28.353174346074,28.838252750549,2818171.22219559,0.0,1.0
2011-05-20,42.3,42.65,41.48,42.11,2032900,28.8997415623839,29.1388647195195,28.3395101656663,28.7699318485103,2975516.91991348,0.0,1.0
2011-05-23,41.34,41.66,41.11,41.37,1399800,28.2438609028121,28.462487789336,28.086722828123,28.2643571734237,2048860.53642328,0.0,1.0
2011-05-24,42.21,42.95,41.64,41.64,1962300,28.838252750549,29.3438274256357,28.4488236089283,28.4488236089283,2872181.04773782,0.0,1.0
2011-05-25,43.43,43.73,41.86,41.86,1962000,29.6717677554216,29.8767304615378,28.5991295934135,28.5991295934135,2871741.94346512,0.0,1.0
2011-05-26,44.27,44.41,43.11,43.18,4222800,30.2456633325469,30.3413125954011,29.4531408688976,29.5009655003247,6180831.74254053,0.0,1.0
2011-05-27,44.07,45.03,43.8,44.56,1403400,30.1090215284695,30.7649021880413,29.9245550929649,30.4437939484592,2054129.78769569,0.0,1.0
2011-05-31,44.63,44.94,43.91,44.73,2272900,30.4916185798864,30.7034133762064,29.9997080852075,30.5599394819251,3326800.33807434,0.0,1.0
2011-06-01,43.26,44.77,43.1001,44.5,2269500,29.5556222219557,30.5872678427406,29.4463770995958,30.402801407236,3321823.82298374,0.0,1.0
2011-06-02,43.66,44.18,43.21,43.39,1809700,29.8289058301106,30.1841745207121,29.5214617709364,29.6444393946061,2648823.34102387,0.0,1.0
2011-06-03,43.52,44.2,42.77,42.96,1712200,29.7332565672564,30.1978387011198,29.2208498019659,29.3506595158395,2506114.45239602,0.0,1.0
2011-06-06,42.09,43.7,41.93,43.45,2099500,28.7562676681026,29.8562341909261,28.6469542248406,29.6854319358293,3072998.06845311,0.0,1.0
2011-06-07,41.91,42.6,41.75,42.34,1676700,28.6332900444328,29.1047042685001,28.5239766011709,28.9270699231994,2454153.78012639,0.0,1.0
2011-06-08,41.68,42.4097,41.5,41.91,1656600,28.4761519697437,28.9746895919204,28.353174346074,28.6332900444328,2424733.79385542,0.0,1.0
2011-06-09,42.31,42.67,41.6049,41.99,1285800,28.9065736525878,29.1525288999272,28.4248429723127,28.6879467660638,1882000.91279686,0.0,1.0
2011-06-10,40.89,42.07,40.8532,42.03,1646200,27.9364168436378,28.7426034876948,27.9112747516875,28.7152751268793,2409511.51240177,0.0,1.0
2011-06-13,40.15,41.3,39.68,40.98,1569900,27.4308421685511,28.2165325419966,27.1097339289691,27.9979056554726,2297832.6590448,0.0,1.0
2011-06-14,41.49,41.59,40.7,40.72,1674700,28.3463422558702,28.4146631579089,27.8066071297642,27.8202713101719,2451226.41830837,0.0,1.0
2011-06-15,40.24,41.44,39.99,40.96,1671200,27.492330980386,28.3121818048508,27.3215287252892,27.9842414750649,2446103.53512686,0.0,1.0
2011-06-16,40.38,40.82,39.82,40.33,1581900,27.5879802432402,27.8885922122106,27.2053831918233,27.5538197922209,2315396.82995284,0.0,1.0
2011-06-17,40.03,40.88,39.73,40.77,1672300,27.3488570861047,27.9295847534339,27.1438943799885,27.8544317611913,2447713.58412676,0.0,1.0
2011-06-20,40.12,40.49,39.74,39.82,1509000,27.4103458979395,27.6631332354828,27.1507264701923,27.2053831918233,2208694.49168648,0.0,1.0
2011-06-21,41.04,41.25,40.46,40.5,1486100,28.0388981966959,28.1823720909772,27.6426369648712,27.6699653256867,2175176.19887029,0.0,1.0
2011-06-22,40.78,41.65,40.7,40.8,1838200,27.8612638513952,28.4556556991321,27.8066071297642,27.8749280318029,2690538.24693047,0.0,1.0
2011-06-23,40.39,40.47,38.81,40.01,4141900,27.5948123334441,27.6494690550751,26.5153420812321,27.3351929056969,6062419.95700213,0.0,1.0
2011-06-24,39.77,40.71,39.69,40.47,1531800,27.171222740804,27.813439219968,27.116566019173,27.6494690550751,2242066.41641175,0.0,1.0
2011-06-27,40.37,40.58,39.27,39.73,1541500,27.5811481530363,27.7246220473177,26.8296182306103,27.1438943799885,2256264.1212291,0.0,1.0
2011-06-28,42.52,42.62,40.66,40.66,2401100,29.0500475468691,29.1183684489078,27.7792787689487,27.7792787689487,3514444.23060861,0.0,1.0
2011-06-29,44.07,44.6571,42.74,42.86,3624700,30.1090215284695,30.5101335443389,29.2003535313543,29.2823386138008,5305404.19086544,0.0,1.0
2011-06-30,44.79,45.16,44.25,44.25,2334100,30.6009320231483,30.8537193606916,30.2319991521392,30.2319991521392,3416377.60970537,0.0,1.0
2011-07-01,44.49,44.67,43.76,44.59,2151600,30.3959693170321,30.5189469407019,29.8972267321494,30.4642902190709,3149255.84381221,0.0,1.0
2011-07-05,45.09,45.44,44.49,44.5,1469800,30.8058947292645,31.0450178864001,30.3959693170321,30.402801407236,2151318.20005354,0.0,1.0
2011-07-06,44.92,45.19,44.28,45.01,1840300,30.6897491957987,30.8742156313033,30.2524954227508,30.7512380076335,2693611.97683938,0.0,1.0
2011-07-07,45.87,45.89,45.32,45.47,1930000,31.3387977651666,31.3524619455744,30.9630328039536,31.0655141570117,2824904.15437701,0.0,1.0
2011-07-08,45.07,45.31,44.56,44.99,2098800,30.7922305488568,30.9562007137497,30.4437939484592,30.7375738272258,3071973.49181681,0.0,1.0
2011-07-11,43.98,44.62,43.61,44.26,1396700,30.0475327166346,30.4847864896825,29.7947453790913,30.238831242343,2044323.12560537,0.0,1.0
2011-07-12,43.51,44.32,43.46,44.07,1573800,29.7264244770526,30.2798237835663,29.6922640260332,30.1090215284695,2303541.01458991,0.0,1.0
2011-07-13,43.88,44.83,43.68,43.73,1175000,29.9792118145959,30.6282603839638,29.8425700105184,29.8767304615378,1719825.06807926,0.0,1.0
2011-07-14,43.01,44.25,42.81,44.17,2062400,29.3848199668589,30.2319991521392,29.2481781627814,30.1773424305082,3018695.50672908,0.0,1.0
2011-07-15,44.19,44.33,43.35,43.5,1772800,30.1910066109159,30.2866558737702,29.6171110337906,29.7195923868487,2594813.51548164,0.0,1.0
2011-07-18,43.69,44.19,43.29,44.01,1400200,29.8494021007223,30.1910066109159,29.5761184925673,30.0680289872462,2049446.00878688,0.0,1.0
2011-07-19,45.13,45.152,44.04,44.1,1474100,30.83322309008,30.8482536885285,30.0885252578578,30.1295177990811,2157612.02796225,0.0,1.0
2011-07-20,44.57,45.19,44.42,45.19,1302300,30.4506260386631,30.8742156313033,30.348144685605,30.8742156313033,1906151.64779543,0.0,1.0
2011-07-21,45.27,45.42,44.71,44.84,1497400,30.9288723529342,31.0313537059923,30.5462753015173,30.6350924741677,2191715.79314204,0.0,1.0
2011-07-22,46.16,46.28,45.03,45.3,1916300,31.536928381079,31.6189134635254,30.7649021880413,30.9493686235459,2804851.72592365,0.0,1.0
2011-07-25,46.23,46.39,45.29,45.71,2632200,31.5847530125061,31.6940664557681,30.942536533342,31.2294843219047,3852700.88867935,0.0,1.0
2011-07-26,44.87,45.62,44.35,44.81,3512000,30.6555887447793,31.1679955100698,30.3003200541779,30.6145962035561,5140447.35242075,0.0,1.0
2011-07-27,44.61,46.01,43.93,46.01,2759500,30.4779543994786,31.4344470280209,30.0133722656152,31.4344470280209,4039027.46839551,0.0,1.0
2011-07-28,45.95,46.87,44.61,44.68,3162500,31.3934544867976,32.022006785554,30.4779543994786,30.5257790309057,4628890.87472398,0.0,1.0
2011-07-29,45.6,45.85,45.06,45.12,3077600,31.1543313296621,31.3251335847589,30.7853984586529,30.8263909998761,4504624.36554956,0.0,1.0
2011-08-01,45.14,46.45,44.57,46.37,2096200,30.8400551802839,31.7350589969913,30.4506260386631,31.6804022753603,3068167.92145341,0.0,1.0
2011-08-02,43.73,45.48,43.69,44.68,2398100,29.8767304615378,31.0723462472156,29.8494021007223,30.5257790309057,3510053.1878816,0.0,1.0
2011-08-03,43.81,44.0,42.34,43.88,3063000,29.9313871831688,30.0611968970423,28.9270699231994,29.9792118145959,4483254.62427811,0.0,1.0
2011-08-04,39.84,42.95,39.67,42.95,3823900,27.2190473722311,29.3438274256357,27.1029018387652,29.3438274256357,5596969.42793897,0.0,1.0
2011-08-05,39.96,41.24,37.25,40.62,4975400,27.3010324546775,28.1755400007733,25.4495360094279,27.7519504081332,7282397.99465667,0.0,1.0
2011-08-08,36.97,39.48,36.43,38.24,5909400,25.2582374837194,26.9730921248916,24.8893046127103,26.1259129396113,8649475.96366606,0.0,1.0
2011-08-09,39.03,39.16,36.33,37.88,4338700,26.6656480657173,26.7544652383677,24.8209837106716,25.8799576922719,6350472.35989405,0.0,1.0
2011-08-10,37.84,39.34,37.25,37.82,3466700,25.8526293314564,26.8774428620374,25.4495360094279,25.8389651510487,5074142.60724288,0.0,1.0
2011-08-11,40.51,41.1,37.59,38.15,3769900,27.6767974158906,28.0798907379191,25.6818270763596,26.0644241277765,5517930.65885277,0.0,1.0
2011-08-12,40.71,41.25,40.13,41.08,2271800,27.813439219968,28.1823720909772,27.4171779881434,28.0662265575113,3325190.28907445,0.0,1.0
2011-08-15,42.53,43.13,41.18,41.2,2833400,29.056879637073,29.4668050493054,28.1345474595501,28.1482116399578,4147193.48757088,0.0,1.0
2011-08-16,40.99,42.14,40.88,41.87,3251700,28.0047377456765,28.7904281191219,27.9295847534339,28.6059616836173,4759451.2118071,0.0,1.0
2011-08-17,41.18,42.16,40.84,41.44,1831600,28.1345474595501,28.8040922995297,27.9022563926184,28.3121818048508,2680877.95293105,0.0,1.0
2011-08-18,38.61,39.87,38.16,39.87,3255400,26.3787002771547,27.2395436428427,26.0712562179804,27.2395436428427,4764866.83117041,0.0,1.0
2011-08-19,38.56,39.53,37.99,37.99,3698500,26.3445398261353,27.007252575911,25.9551106845145,25.9551106845145,5413423.84194992,0.0,1.0
2011-08-22,39.0,40.16,38.71,39.74,4692600,26.6451517951057,27.437674258755,26.4470211791934,27.1507264701923,6868469.03359043,0.0,1.0
2011-08-23,41.7,41.72,38.75,39.1,3843800,28.4898161501515,28.5034803305592,26.4743495400089,26.7134726971444,5626096.67802815,0.0,1.0
2011-08-24,42.04,42.08,40.7,41.49,2687700,28.7221072170832,28.7494355778987,27.8066071297642,28.3463422558702,3933935.17912905,0.0,1.0
2011-08-25,40.88,42.76,40.62,42.29,2602600,27.9295847534339,29.2140177117621,27.7519504081332,28.89290947218,3809375.93377284,0.0,1.0
2011-08-26,41.64,42.4,39.92,40.29,3938900,28.4488236089283,28.9680624644226,27.2737040938621,27.5264914314054,5765292.73247438,0.0,1.0
2011-08-29,43.49,43.51,42.42,42.65,2843500,29.7127602966448,29.7264244770526,28.9817266448304,29.1388647195195,4161976.66475182,0.0,1.0
2011-08-30,44.2,44.53,42.93,43.23,1897300,30.1978387011198,30.4232976778476,29.3301632452279,29.5351259513441,2777041.78865259,0.0,1.0
2011-08-31,44.46,45.7195,44.08,44.69,2617800,30.3754730464205,31.2359748075983,30.1158536186733,30.5326111211096,3831623.8835897,0.0,1.0
2011-09-01,43.61,45.3,43.54,44.4,3791800,29.7947453790913,30.9493686235459,29.7469207476642,30.3344805051973,5549985.27075996,0.0,1.0
2011-09-02,42.36,42.9,41.86,42.41,2109000,28.9407341036071,29.3096669746163,28.5991295934135,28.9748945546265,3086903.03708866,0.0,1.0
2011-09-06,42.37,42.46,40.37,40.68,1890800,28.947566193811,29.0090550056459,27.5811481530363,27.7929429493564,2767527.86274406,0.0,1.0
2011-09-07,43.76,43.83,42.82,43.31,1657200,29.8972267321494,29.9450513635765,29.2550102529853,29.5897826729751,2425612.00240081,0.0,1.0
2011-09-08,43.7,44.64,43.22,43.4,2384400,29.8562341909261,30.4984506700902,29.5282938611402,29.6512714848099,3490000.75942826,0.0,1.0
2011-09-09,42.01,43.28,41.34,42.87,3094100,28.7016109464716,29.5692864023635,28.2438609028121,29.2891707040047,4528775.10054812,0.0,1.0
2011-09-12,42.32,42.59,41.03,41.78,2099200,28.9134057427916,29.0978721782962,28.032066106492,28.5444728717825,3072558.96418042,0.0,1.0
2011-09-13,42.89,43.21,41.69,42.46,1669700,29.3028348844124,29.5214617709364,28.4829840599476,29.0090550056459,2443908.01376336,0.0,1.0
2011-09-14,43.27,43.8,41.84,43.15,1948600,29.5624543121596,29.9245550929649,28.5854654130057,29.4804692297131,2852128.61928447,0.0,1.0
2011-09-15,44.02,44.16,43.07,43.98,1563100,30.0748610774501,30.1705103403043,29.4258125080821,30.0475327166346,2287879.62886357,0.0,1.0
2011-09-16,43.21,44.3,42.85,44.25,2583800,29.5214617709364,30.2661596031585,29.2755065235969,30.2319991521392,3781858.73268357,0.0,1.0
2011-09-19,43.15,43.6,41.66,41.92,1743400,29.4804692297131,29.7879132888874,28.462487789336,28.6401221346367,2551781.29675693,0.0,1.0
2011-09-20,43.13,44.24,42.7,43.37,2010000,29.4668050493054,30.2251670619353,29.1730251705388,29.6307752141983,2941998.62709729,0.0,1.0
2011-09-21,41.13,43.68,41.11,43.19,2282500,28.1003870085307,29.8425700105184,28.086722828123,29.5077975905286,3340851.67480078,0.0,1.0
2011-09-22,40.3,40.52,39.02,39.43,5774600,27.5333235216092,27.6836295060945,26.6588159755135,26.9389316738723,8452171.77713236,0.0,1.0
2011-09-23,38.72,40.3,38.51,39.81,3924000,26.4538532693973,27.5333235216092,26.3103793751159,27.1985511016195,5743483.88693023,0.0,1.0
2011-09-26,39.91,39.98,37.59,38.98,2415000,27.2668720036582,27.3146966350853,25.6818270763596,26.631487614698,3534789.39524376,0.0,1.0
2011-09-27,40.47,42.02,40.16,41.22,2030500,27.6494690550751,28.7084430366754,27.437674258755,28.1618758203656,2972004.08573187,0.0,1.0
2011-09-28,39.11,40.81,39.05,40.53,2032100,26.7203047873483,27.8817601220068,26.6793122461251,27.6904615962983,2974345.97518628,0.0,1.0
2011-09-29,38.73,41.31,38.02,41.23,2890800,26.4606853596011,28.2233646322004,25.9756069551261,28.1687079105694,4231208.7717477,0.0,1.0
2011-09-30,37.6,38.58,37.29,37.93,2441300,25.6886591665635,26.358204006543,25.4768643702434,25.9141181432913,3573284.20315055,0.0,1.0
2011-10-03,35.96,37.62,35.93,37.0,2351900,24.5681963731282,25.7023233469712,24.5477001025166,25.2787337543311,3442431.12988564,0.0,1.0
2011-10-04,37.56,37.6,34.46,35.33,3100000,25.661330805748,25.6886591665635,23.5433828425473,24.1377746902842,4537410.81791124,0.0,1.0
2011-10-05,38.78,38.95,36.76,37.8,2295700,26.4948458106205,26.6109913440864,25.1147635894381,25.8253009706409,3360172.26279963,0.0,1.0
2011-10-06,40.36,40.4,38.39,38.8,2025200,27.5743160628325,27.601644423648,26.2283942926694,26.5085099910282,2964246.57691415,0.0,1.0
2011-10-07,40.12,40.9,39.61,40.72,1618000,27.4103458979395,27.9432489338416,27.061909297542,27.8202713101719,2368235.71076787,0.0,1.0
2011-10-10,42.41,42.49,41.03,41.03,1791400,28.9748945546265,29.0295512762575,28.032066106492,28.032066106492,2622037.9803891,0.0,1.0
2011-10-11,42.29,43.28,41.86,42.21,1933000,28.89290947218,29.5692864023635,28.5991295934135,28.838252750549,2829295.19710402,0.0,1.0
2011-10-12,42.43,43.04,41.72,42.61,2804800,28.9885587350342,29.4053162374705,28.5034803305592,29.111536358704,4105332.21357338,0.0,1.0
2011-10-13,42.14,42.51,41.42,42.27,1801300,28.7904281191219,29.0432154566652,28.298517624443,28.8792452917723,2636528.42138824,0.0,1.0
2011-10-14,43.7,43.71,42.58,43.03,1839000,29.8562341909261,29.86306628113,29.0910400880923,29.3984841472666,2691709.19165768,0.0,1.0
2011-10-17,41.79,43.36,41.66,43.25,1950700,28.5513049619864,29.6239431239945,28.462487789336,29.5487901317519,2855202.34919337,0.0,1.0
2011-10-18,43.45,43.75,41.4,41.99,2145900,29.6854319358293,29.8903946419455,28.2848534440353,28.6879467660638,3140912.86263089,0.0,1.0
2011-10-19,42.34,43.83,42.17,43.47,1645500,28.9270699231994,29.9450513635765,28.8109243897335,29.6990961162371,2408486.93576547,0.0,1.0
2011-10-20,42.59,43.36,41.94,42.24,2541900,29.0978721782962,29.6239431239945,28.6537863150444,28.8587490211607,3720530.50259633,0.0,1.0
2011-10-21,44.13,44.17,42.81,43.28,4163700,30.1500140696927,30.1773424305082,29.2481781627814,29.5692864023635,6094328.20081841,0.0,1.0
2011-10-24,45.8,45.84,44.52,44.53,3412300,31.2909731337395,31.318301494555,30.4164655876438,30.4232976778476,4994518.36579309,0.0,1.0
2011-10-25,44.97,46.23,44.44,46.13,4621200,30.7239096468181,31.5847530125061,30.3618088660128,31.5164321104673,6763962.21668756,0.0,1.0
2011-10-26,44.41,44.62,42.9,43.98,6403600,30.3413125954011,30.4847864896825,29.3096669746163,30.0475327166346,9372827.06889565,0.0,1.0
2011-10-27,46.35,47.32,45.42,46.0,4709000,31.6667380949526,32.3294508447283,31.0313537059923,31.427614937817,6892473.40049808,0.0,1.0
2011-10-28,47.12,47.19,45.75,45.75,3516800,32.1928090406508,32.2406336720779,31.2568126827202,31.2568126827202,5147473.02078396,0.0,1.0
2011-10-31,44.82,46.53,44.81,45.6,2730800,30.62142829376,31.7897157186223,30.6145962035561,31.1543313296621,3997019.8263071,0.0,1.0
2011-11-01,43.96,44.74,42.49,43.27,3200500,30.0338685362269,30.566771572129,29.0295512762575,29.5624543121596,4684510.74926611,0.0,1.0
2011-11-02,45.64,45.71,44.41,45.15,2644500,31.1816596904776,31.2294843219047,30.3413125954011,30.8468872704878,3870704.16386009,0.0,1.0
2011-11-03,47.47,47.59,45.61,46.26,2293400,32.4319321977864,32.5139172802328,31.1611634198659,31.6052492831177,3356805.79670892,0.0,1.0
2011-11-04,46.72,47.5,46.1,47.22,2018000,31.9195254324959,32.452428468398,31.4959358398557,32.2611299426895,2953708.07436932,0.0,1.0
2011-11-07,46.8,47.51,45.83,46.96,1624100,31.9741821541269,32.4592605586019,31.3114694043512,32.0834955973888,2377164.16431279,0.0,1.0
2011-11-08,47.73,47.92,46.66,47.28,1420500,32.6095665430871,32.7393762569607,31.8785328912726,32.3021224839128,2079158.73123965,0.0,1.0
2011-11-09,45.46,46.99,45.33,46.48,2528100,31.0586820668078,32.1039918680004,30.9698648941575,31.7555552676029,3700331.70605208,0.0,1.0
2011-11-10,46.37,46.78,45.43,46.57,1901500,31.6804022753603,31.9605179737191,31.0381857961962,31.8170440794378,2783189.2484704,0.0,1.0
2011-11-11,47.74,47.85,47.05,47.05,1163100,32.6163986332909,32.6915516255335,32.1449844092237,32.1449844092237,1702407.26526212,0.0,1.0
2011-11-14,47.34,47.61,46.55,47.19,1231600,32.343115025136,32.5275814606406,31.80337989903,32.2406336720779,1802669.40752887,0.0,1.0
2011-11-15,48.75,49.12,46.98,47.08,2914400,33.3064397438821,33.5592270814255,32.0971597777966,32.1654806798353,4265751.64120018,0.0,1.0
2011-11-16,49.54,50.2,48.09,48.24,4397100,33.8461748699881,34.2970928234438,32.8555217904265,32.9580031434846,6435951.32497986,0.0,1.0
2011-11-17,48.35,49.52,47.93,49.3,5255900,33.0331561357272,33.8325106895804,32.7462083471645,33.6822047050952,7692960.48963218,0.0,1.0
2011-11-18,48.84,49.04,47.64,48.76,2964700,33.367928555717,33.5045703597945,32.5480777312522,33.313271834086,4339374.79092306,0.0,1.0
2011-11-21,48.03,48.315,47.32,47.8,3083700,32.8145292492033,33.0092438200137,32.3294508447283,32.6573911745142,4513552.81909449,0.0,1.0
2011-11-22,47.3,48.61,47.11,48.16,2632000,32.3157866643205,33.2107904810279,32.1859769504469,32.9033464218536,3852408.15249755,0.0,1.0
2011-11-23,45.66,46.58,45.66,46.39,3088300,31.1953238708853,31.8238761696416,31.1953238708853,31.6940664557681,4520285.75127591,0.0,1.0
2011-11-25,46.37,47.05,45.41,45.41,926400,31.6804022753603,32.1449844092237,31.0245216157885,31.0245216157885,1355953.99410096,0.0,1.0
2011-11-28,48.6,48.85,47.9,48.22,2657800,33.203958390824,33.3747606459209,32.7257120765529,32.9443389630769,3890171.11994985,0.0,1.0
2011-11-29,49.48,50.16,48.54,49.0,2136900,33.8051823287649,34.2697644626283,33.1629658496008,33.477241998979,3127739.73444985,0.0,1.0
2011-11-30,52.36,52.7,50.64,50.67,4024300,35.7728243074804,36.0051153744121,34.5977047924142,34.6182010630258,5890291.0821033,0.0,1.0
2011-12-01,52.71,53.34,51.97,52.25,2266800,36.011947464616,36.44236914746,35.5063727895293,35.6976713152378,3317871.88452942,0.0,1.0
2011-12-02,53.18,54.3,53.09,53.45,2563800,36.333055704198,37.0982498070318,36.2715668923631,36.5175221397026,3752585.1145035,0.0,1.0
2011-12-05,53.77,54.88,53.1,54.0,2811600,36.7361490262265,37.4945110388565,36.278398982567,36.8932871009156,4115285.2437546,0.0,1.0
2011-12-06,53.52,54.27,53.21,54.0,1820700,36.5653467711297,37.0777535364202,36.3535519748096,36.8932871009156,2664923.83102291,0.0,1.0
2011-12-07,51.89,53.35,51.4301,53.22,3018100,35.4517160678983,36.4492012376638,35.1375082394222,36.3603840650135,4417535.35146386,0.0,1.0
2011-12-08,50.28,51.79,50.11,51.5,5983400,34.3517495450748,35.3833951658596,34.2356040116089,35.1852645499473,8757788.3509323,0.0,1.0
2011-12-09,51.86,52.05,50.43,50.47,2717200,35.4312197972867,35.5610295111603,34.4542308981328,34.4815592589483,3977113.76594466,0.0,1.0
2011-12-12,49.76,51.0,49.56,51.0,2845900,33.9964808544733,34.8436600397536,33.8598390503959,34.8436600397536,4165489.49893343,0.0,1.0
2011-12-13,49.23,51.05,48.9,50.05,2301300,33.6343800736681,34.877820490773,33.4089210969402,34.1946114703857,3368368.87589005,0.0,1.0
2011-12-14,47.72,48.91,47.41,48.73,2502500,32.6027344528832,33.4157531871441,32.3909396565631,33.2927755634744,3662861.47478158,0.0,1.0
2011-12-15,47.66,48.63,47.47,48.59,1870400,32.56174191166,33.2244546614357,32.4319321977864,33.1971263006202,2737668.77220038,0.0,1.0
2011-12-16,49.41,49.5,48.08,48.11,2628100,33.7573576973378,33.8188465091726,32.8486897002226,32.8691859708343,3846699.79695243,0.0,1.0
2011-12-19,49.19,50.07,49.125,49.68,2959200,33.6070517128526,34.2082756507934,33.5626431265274,33.9418241328424,4331324.54592353,0.0,1.0
2011-12-20,50.98,51.365,50.25,50.32,4972100,34.8299958593459,35.093031332195,34.3312532744631,34.3790779058902,7277567.84765694,0.0,1.0
2011-12-21,51.65,51.77,50.21,51.1,2014200,35.2877459030054,35.3697309854519,34.3039249136476,34.9119809417924,2948146.08691511,0.0,1.0
2011-12-22,52.43,52.87,51.575,51.86,1757300,35.8206489389075,36.1212609078779,35.2365052264763,35.4312197972867,2572126.46139208,0.0,1.0
2011-12-23,51.88,52.67,51.36,52.51,1510900,35.4448839776945,35.9846191038005,35.0896152870931,35.8753056605385,2211475.48541358,0.0,1.0
2011-12-27,52.48,52.74,51.54,51.72,1212600,35.8548093899269,36.0324437352276,35.2125929107628,35.3355705344325,1774859.4702578,0.0,1.0
2011-12-28,51.47,52.68,51.1206,52.61,1671300,35.1647682793357,35.9914511940043,34.9260550476123,35.9436265625772,2446249.90321776,0.0,1.0
2011-12-29,52.15,52.39,51.58,51.63,1253100,35.629350413199,35.793320578092,35.2399212715783,35.2740817225976,1834138.54707245,0.0,1.0
2011-12-30,52.23,52.5,51.97,52.28,1172900,35.68400713483,35.8684735703346,35.5063727895293,35.7181675858494,1716751.33817036,0.0,1.0
2012-01-03,52.34,54.07,52.07,54.07,3658900,35.7591601270726,36.9411117323427,35.5746936915681,36.9411117323427,5355462.07795338,0.0,1.0
2012-01-04,52.14,52.72,51.66,52.12,2247300,35.6225183229952,36.0187795548198,35.2945779932093,35.6088541425874,3289330.10680385,0.0,1.0
2012-01-05,51.72,51.84,50.67,51.76,2292800,35.3355705344325,35.417555616879,34.6182010630258,35.362898895248,3355927.58816352,0.0,1.0
2012-01-06,51.57,52.2,51.21,51.73,2061200,35.2330891813744,35.6635108642184,34.987133934035,35.3424026246364,3016939.08963828,0.0,1.0
2012-01-09,51.94,52.03,51.29,51.61,1632400,35.4858765189177,35.5473653307526,35.0417906556659,35.2604175421899,2389312.71585752,0.0,1.0
2012-01-10,52.63,53.0,51.97,52.71,2352800,35.957290742985,36.2100780805283,35.5063727895293,36.011947464616,3443748.44270373,0.0,1.0
2012-01-11,51.98,52.57,51.73,52.44,2570600,35.5132048797332,35.9162982017617,35.3424026246364,35.8274810291114,3762538.14468473,0.0,1.0
2012-01-12,52.89,53.23,51.75,52.04,2019400,36.1349250882857,36.3672161552174,35.3560668050441,35.5541974209564,2955757.22764193,0.0,1.0
2012-01-13,51.37,52.77,51.0,52.08,2384100,35.0964473772969,36.0529400058392,34.8436600397536,35.5815257817719,3489561.65515555,0.0,1.0
2012-01-17,51.14,52.66,50.93,52.27,2301900,34.9393093026079,35.9777870135966,34.7958354083265,35.7113354956455,3369247.08443545,0.0,1.0
2012-01-18,52.52,52.57,50.97,51.13,2443500,35.8821377507424,35.9162982017617,34.823163769142,34.932477212404,3576504.30115036,0.0,1.0
2012-01-19,53.7,54.09,52.6,52.8,1963300,36.6883243947994,36.9547759127505,35.9367944723734,36.0734362764508,2873644.72864682,0.0,1.0
2012-01-20,52.66,53.92,52.28,53.6,2057600,35.9777870135966,36.8386303792846,35.7181675858494,36.6200034927607,3011669.83836587,0.0,1.0
2012-01-23,52.16,53.36,51.93,52.65,2353000,35.6361825034029,36.4560333278677,35.4790444287138,35.9709549233927,3444041.17888554,0.0,1.0
2012-01-24,52.22,52.72,51.1,51.59,1736700,35.6771750446262,36.0187795548198,34.9119809417924,35.2467533617821,2541974.6346666,0.0,1.0
2012-01-25,53.92,54.16,51.34,52.12,2348200,36.8386303792846,37.0026005441776,35.0759511066853,35.6088541425874,3437015.51052232,0.0,1.0
2012-01-26,53.14,55.0,53.01,54.32,1949800,36.3057273433825,37.5764961213029,36.2169101707321,37.1119139874396,2853885.03637528,0.0,1.0
2012-01-27,52.78,53.52,52.78,52.95,2966200,36.0597720960431,36.5653467711297,36.0597720960431,36.1759176295089,4341570.31228656,0.0,1.0
2012-01-30,51.98,52.18,50.85,51.83,2391100,35.5132048797332,35.6498466838107,34.7411786866955,35.4107235266751,3499807.42151858,0.0,1.0
2012-01-31,51.11,52.82,50.91,52.46,3292100,34.9188130319962,36.0871004568586,34.7821712279188,35.8411452095191,4818583.92053085,0.0,1.0
2012-02-01,52.5,52.76,51.4,51.55,1848900,35.8684735703346,36.0461079156353,35.1169436479086,35.2194250009667,2706199.63265681,0.0,1.0
2012-02-02,52.71,53.25,52.15,52.52,1726200,36.011947464616,36.3808803356251,35.629350413199,35.8821377507424,2526605.98512206,0.0,1.0
2012-02-03,53.41,53.465,52.64,53.33,2647500,36.4901937788871,36.5277702750084,35.9641228331888,36.4355370572561,3875095.20658711,0.0,1.0
2012-02-06,54.32,54.33,52.62,52.94,1346300,37.1119139874396,37.1187460776434,35.9504586527811,36.169085539305,1970553.60779158,0.0,1.0
2012-02-07,54.23,54.43,53.36,54.09,1720700,37.0504251756047,37.1870669796822,36.4560333278677,36.9547759127505,2518555.74012254,0.0,1.0
2012-02-08,54.08,54.77,53.94,54.31,1432100,36.9479438225466,37.4193580466138,36.8522945596924,37.1050818972357,2096137.4297841,0.0,1.0
2012-02-09,53.15,54.29,52.79,54.1,1913200,36.3125594335864,37.0914177168279,36.0666041862469,36.9616080029543,2800314.31510574,0.0,1.0
2012-02-10,54.01,54.32,52.5,52.58,2929300,36.9001191911195,37.1119139874396,35.8684735703346,35.9231302919656,4287560.48674433,0.0,1.0
2012-02-13,54.36,55.1894,53.85,53.94,2777400,37.139242348255,37.7058959097643,36.7908057478575,36.8522945596924,4065227.35666668,0.0,1.0
2012-02-14,53.77,54.55,53.55,54.18,3000600,36.7361490262265,37.2690520621286,36.5858430417413,37.0162647245853,4391920.93555629,0.0,1.0
2012-02-15,51.02,52.5799,49.88,51.81,7498300,34.8573242201614,35.9230619710636,34.0784659369198,35.3970593462674,10975118.5599819,0.0,1.0
2012-02-16,51.35,51.55,50.44,51.0,3947400,35.0827831968892,35.2194250009667,34.4610629883367,34.8436600397536,5777734.02020092,0.0,1.0
2012-02-17,51.38,52.18,50.92,52.09,3004000,35.1032794675008,35.6498466838107,34.7890033181226,35.5883578719758,4396897.4506469,0.0,1.0
2012-02-21,51.14,51.85,50.8,51.71,3084100,34.9393093026079,35.4243877070829,34.7070182356762,35.3287384442286,4514138.29145808,0.0,1.0
2012-02-22,51.75,52.05,51.07,51.16,3090700,35.3560668050441,35.5610295111603,34.8914846711807,34.9529734830156,4523798.58545752,0.0,1.0
2012-02-23,52.1,52.23,51.5,51.7,2467100,35.5951899621797,35.68400713483,35.1852645499473,35.3219063540248,3611047.17060285,0.0,1.0
2012-02-24,52.27,52.73,51.9,52.3,1938600,35.7113354956455,36.0256116450237,35.4585481581022,35.7318317662571,2837491.81019444,0.0,1.0
2012-02-27,51.42,51.95,50.98,51.89,2429100,35.1306078283163,35.4927086091216,34.8299958593459,35.4517160678983,3555427.29606071,0.0,1.0
2012-02-28,51.31,51.84,50.95,51.59,2357400,35.0554548360737,35.417555616879,34.8094995887343,35.2467533617821,3450481.37488515,0.0,1.0
2012-02-29,50.43,51.79,50.16,51.47,4343400,34.4542308981328,35.3833951658596,34.2697644626283,35.1647682793357,6357351.66016637,0.0,1.0
2012-03-01,51.19,51.32,50.5,50.66,1600800,34.9734697536272,35.0622869262776,34.50205552956,34.6113689728219,2343060.39913301,0.0,1.0
2012-03-02,50.62,51.41,50.51,51.08,1923700,34.5840406120064,35.1237757381124,34.5088876197638,34.8983167613846,2815682.96465028,0.0,1.0
2012-03-05,50.82,50.88,50.13,50.2,1902000,34.7206824160839,34.7616749573072,34.2492681920167,34.2970928234438,2783921.0889249,0.0,1.0
2012-03-06,50.26,50.39,49.37,49.88,3090000,34.338085364667,34.4269025373174,33.7300293365223,34.0784659369198,4522774.00882121,0.0,1.0
2012-03-07,50.77,51.185,50.18,50.32,2679100,34.6865219650645,34.9700537085253,34.283428643036,34.3790779058902,3921347.52331163,0.0,1.0
2012-03-08,51.51,51.88,50.88,51.32,2014100,35.1920966401512,35.4448839776945,34.7616749573072,35.0622869262776,2947999.71882421,0.0,1.0
2012-03-09,51.84,52.47,51.43,51.61,1340100,35.417555616879,35.847977299723,35.1374399185202,35.2604175421899,1961478.78615576,0.0,1.0
2012-03-12,50.79,51.73,50.44,51.71,2191300,34.7001861454723,35.3424026246364,34.4610629883367,35.3287384442286,3207363.97589965,0.0,1.0
2012-03-13,51.78,51.86,50.55,50.94,2036700,35.3765630756557,35.4312197972867,34.5362159805793,34.8026674985304,2981078.90736769,0.0,1.0
2012-03-14,51.06,51.93,50.78,51.87,1401200,34.8846525809769,35.4790444287138,34.6933540552684,35.4380518874906,2050909.68969588,0.0,1.0
2012-03-15,51.7,52.1,50.91,51.05,2416300,35.3219063540248,35.5951899621797,34.7821712279188,34.877820490773,3536692.18042546,0.0,1.0
2012-03-16,52.34,52.84,51.62,52.0,2943600,35.7591601270726,36.1007646372663,35.2672496323938,35.526869060141,4308491.12374309,0.0,1.0
2012-03-19,52.1,52.48,51.68,52.4,1527900,35.5951899621797,35.8548093899269,35.308242173617,35.8001526682959,2236358.06086664,0.0,1.0
2012-03-20,51.02,51.5991,50.6,51.53,1767600,34.8573242201614,35.2529705638677,34.5703764315987,35.2057608205589,2587202.37475481,0.0,1.0
2012-03-21,49.65,50.43,49.53,50.39,2885700,33.9213278622307,34.4542308981328,33.8393427797843,34.4269025373174,4223743.99911178,0.0,1.0
2012-03-22,48.26,49.15,47.98,49.15,2875400,32.9716673238924,33.5797233520371,32.7803687981839,33.5797233520371,4208668.08574903,0.0,1.0
2012-03-23,48.45,48.82,47.91,48.32,3583700,33.1014770377659,33.3542643753093,32.7325441667568,33.0126598651156,5245393.27359631,0.0,1.0
2012-03-26,49.59,49.59,48.57,49.04,2348100,33.8803353210075,33.8803353210075,33.1834621202124,33.5045703597945,3436869.14243142,0.0,1.0
2012-03-27,49.05,49.72,49.04,49.7,2648000,33.5114024499983,33.9691524936578,33.5045703597945,33.9554883132501,3875827.04704161,0.0,1.0
2012-03-28,48.45,49.14,47.73,48.79,2607300,33.1014770377659,33.5728912618332,32.6095665430871,33.3337681046976,3816255.23404517,0.0,1.0
2012-03-29,49.77,50.9,49.39,50.37,4966100,34.0033129446772,34.7753391377149,33.74369351693,34.4132383569096,7268785.76220293,0.0,1.0
2012-03-30,50.42,50.51,49.16,50.51,3442300,34.447398807929,34.5088876197638,33.5865554422409,34.5088876197638,5038428.79306319,0.0,1.0
2012-04-02,50.52,51.03,50.06,50.23,2321800,34.5157197099677,34.8641563103652,34.2014435605895,34.3175890940554,3398374.33452463,0.0,1.0
2012-04-03,50.54,50.76,49.64,50.5,2197200,34.5293838903755,34.6796898748607,33.9144957720269,34.50205552956,3215999.69326277,0.0,1.0
2012-04-04,49.31,50.27,49.13,49.84,2272100,33.689036795299,34.3449174548709,33.5660591716293,34.0511375761043,3325629.39334715,0.0,1.0
2012-04-05,48.75,49.74,48.55,49.42,2488300,33.3064397438821,33.9828166740656,33.1697979398047,33.7641897875417,3642077.20587373,0.0,1.0
2012-04-09,48.07,48.74,47.73,47.99,1603300,32.8418576100188,33.2996076536783,32.6095665430871,32.7872008883878,2346719.60140551,0.0,1.0
2012-04-10,46.88,48.23,46.73,48.05,2253500,32.0288388757578,32.9511710532807,31.9263575226997,32.828193429611,3298404.92843968,0.0,1.0
2012-04-11,47.49,48.0,46.885,47.5,2654200,32.4455963781941,32.7940329785916,32.0322549208598,32.452428468398,3884901.86867743,0.0,1.0
2012-04-12,48.25,48.68,47.49,47.49,1762000,32.9648352336885,33.258615112455,32.4455963781941,32.4455963781941,2579005.76166439,0.0,1.0
2012-04-13,47.12,48.2,46.97,47.94,3477800,32.1928090406508,32.9306747826691,32.0903276875927,32.7530404373684,5090389.46533282,0.0,1.0
2012-04-16,46.38,47.56,46.3,47.425,1957900,31.6872343655642,32.4934210096212,31.6325776439332,32.4011877918689,2865740.8517382,0.0,1.0
2012-04-17,47.26,47.4,46.63,46.82,1823400,32.288458303505,32.3841075663593,31.858036620661,31.9878463345346,2668875.76947722,0.0,1.0
2012-04-18,47.84,48.16,46.86,47.06,2406300,32.6847195353297,32.9033464218536,32.0151746953501,32.1518164994276,3522055.37133543,0.0,1.0
2012-04-19,47.35,48.47,47.18,47.79,2092300,32.3499471153399,33.1151412181737,32.233801581874,32.6505590843103,3062459.56590829,0.0,1.0
2012-04-20,47.4,48.5,47.28,47.7,2546200,32.3841075663593,33.1356374887853,32.3021224839128,32.5890702724755,3726824.33050503,0.0,1.0
2012-04-23,47.23,47.38,45.85,46.42,2005200,32.2679620328934,32.3704433859515,31.3251335847589,31.7145627263797,2934972.95873408,0.0,1.0
2012-04-24,47.62,48.01,46.94,47.29,2658900,32.5344135508445,32.8008650687955,32.0698314169811,32.3089545741166,3891781.16894974,0.0,1.0
2012-04-25,47.09,47.09,45.46,46.41,7429800,32.1723127700392,32.1723127700392,31.0586820668078,31.7077306361758,10874856.4177152,0.0,1.0
2012-04-26,46.92,47.08,46.29,46.96,4996500,32.0561672365733,32.1654806798353,31.6257455537293,32.0834955973888,7313281.66183664,0.0,1.0
2012-04-27,47.01,47.175,46.569,47.07,3079300,32.1176560484082,32.2303855367721,31.8163608704174,32.1586485896314,4507112.62309487,0.0,1.0
2012-04-30,47.0,47.14,46.32,46.91,1758700,32.1108239582043,32.2064732210585,31.6462418243409,32.0493351463695,2574175.61466468,0.0,1.0
2012-05-01,47.32,47.935,46.68,47.15,2170900,32.3294508447283,32.7496243922665,31.8921970716804,32.2133053112624,3177504.88535597,0.0,1.0
2012-05-02,47.23,47.4,46.65,46.97,1899300,32.2679620328934,32.3841075663593,31.8717008010688,32.0903276875927,2779969.15047059,0.0,1.0
2012-05-03,45.39,47.16,45.365,47.16,3429400,31.0108574353807,32.2201374014663,30.993777209871,32.2201374014663,5019547.30933705,0.0,1.0
2012-05-04,44.28,45.11,44.12,45.0,2867100,30.2524954227508,30.8195589096723,30.1431819794888,30.7444059174297,4196519.5342043,0.0,1.0
2012-05-07,44.16,44.88,43.34,44.88,3054900,30.1705103403043,30.6624208349832,29.6102789435867,30.6624208349832,4471398.80891519,0.0,1.0
2012-05-08,44.59,44.77,42.87,43.67,4042800,30.4642902190709,30.5872678427406,29.2891707040047,29.8357379203145,5917369.17891986,0.0,1.0
2012-05-09,44.33,44.68,43.24,43.74,2933100,30.2866558737702,30.5257790309057,29.541958041548,29.8835625517416,4293122.47419854,0.0,1.0
2012-05-10,44.73,45.84,44.64,45.48,3708300,30.5599394819251,31.318301494555,30.4984506700902,31.0723462472156,5427767.91485815,0.0,1.0
2012-05-11,44.84,45.33,44.03,44.25,3398400,30.6350924741677,30.9698648941575,30.081693167654,30.2319991521392,4974173.20115793,0.0,1.0
2012-05-14,43.07,44.26,43.02,44.08,3023400,29.4258125080821,30.238831242343,29.3916520570628,30.1158536186733,4425292.86028158,0.0,1.0
2012-05-15,42.33,43.57,42.1,43.11,1599700,28.9202378329955,29.7674170182758,28.7630997583064,29.4531408688976,2341450.35013311,0.0,1.0
2012-05-16,42.12,43.21,42.12,42.5,1899100,28.7767639387142,29.5214617709364,28.7767639387142,29.0363833664614,2779676.41428879,0.0,1.0
2012-05-17,41.63,42.81,41.58,42.19,2581800,28.4419915187244,29.2481781627814,28.407831067705,28.8245885701413,3778931.37086557,0.0,1.0
2012-05-18,41.35,42.46,41.15,41.92,2367500,28.2506929930159,29.0090550056459,28.1140511889385,28.6401221346367,3465264.55206609,0.0,1.0
2012-05-21,42.4,42.53,41.484,41.53,1878200,28.9680624644226,29.056879637073,28.3422430017478,28.3736706166857,2749085.48329062,0.0,1.0
2012-05-22,41.83,43.27,41.52,42.55,2527500,28.5786333228018,29.5624543121596,28.3668385264818,29.0705438174807,3699453.49750668,0.0,1.0
2012-05-23,42.52,42.64,40.91,41.39,1600000,29.0500475468691,29.1320326293156,27.9500810240455,28.2780213538314,2341889.45440581,0.0,1.0
2012-05-24,41.99,42.72,41.52,42.72,1183900,28.6879467660638,29.1866893509466,28.3668385264818,29.1866893509466,1732851.8281694,0.0,1.0
2012-05-25,41.72,42.34,41.5,41.92,1190800,28.5034803305592,28.9270699231994,28.353174346074,28.6401221346367,1742951.22644152,0.0,1.0
2012-05-29,42.04,42.73,41.66,42.18,2186500,28.7221072170832,29.1935214411504,28.462487789336,28.8177564799374,3200338.30753643,0.0,1.0
2012-05-30,41.15,41.56,40.79,41.5,2312400,28.1140511889385,28.3941668872973,27.868095941599,28.353174346074,3384615.73397999,0.0,1.0
2012-05-31,40.24,41.22,39.76,41.17,3650700,27.492330980386,28.1618758203656,27.1643906506001,28.1277153693462,5343459.89449955,0.0,1.0
2012-06-01,38.71,39.6,38.63,39.35,3541400,26.4470211791934,27.0550772073381,26.3923644575624,26.8842749522413,5183479.57114545,0.0,1.0
2012-06-04,38.68,39.09,38.04,39.03,3346800,26.4265249085818,26.7066406069406,25.9892711355339,26.6656480657173,4898647.26625334,0.0,1.0
2012-06-05,39.83,39.93,38.46,38.5,2973000,27.2122152820272,27.2805361840659,26.2762189240966,26.303547284912,4351523.34246779,0.0,1.0
2012-06-06,40.81,40.81,39.87,40.08,2188900,27.8817601220068,27.8817601220068,27.2395436428427,27.383017537124,3203851.14171804,0.0,1.0
2012-06-07,40.77,41.91,40.61,41.5,1602900,27.8544317611913,28.6332900444328,27.7451183179293,28.353174346074,2346134.12904191,0.0,1.0
2012-06-08,40.67,40.84,39.67,40.49,2483800,27.7861108591526,27.9022563926184,27.1029018387652,27.6631332354828,3635490.64178321,0.0,1.0
2012-06-11,40.24,41.24,40.2,41.14,2022300,27.492330980386,28.1755400007733,27.4650026195705,28.1072190987346,2960001.90227804,0.0,1.0
2012-06-12,41.24,41.26,40.13,40.5,1466900,28.1755400007733,28.1892041811811,27.4171779881434,27.6699653256867,2147073.52541742,0.0,1.0
2012-06-13,40.28,41.14,40.07,40.94,1295700,27.5196593412015,28.1072190987346,27.3761854469202,27.9705772946571,1896491.353796,0.0,1.0
2012-06-14,41.48,41.61,40.1,40.4,1955900,28.3395101656663,28.4283273383166,27.3966817175318,27.601644423648,2862813.4899202,0.0,1.0
2012-06-15,42.13,42.14,41.135,41.89,2602600,28.783596028918,28.7904281191219,28.1038030536327,28.6196258640251,3809375.93377285,0.0,1.0
2012-06-18,41.18,41.72,40.79,41.72,2113700,28.1345474595501,28.5034803305592,27.868095941599,28.5034803305592,3093782.33736097,0.0,1.0
2012-06-19,41.27,41.8,41.03,41.54,3346100,28.1960362713849,28.5581370521902,28.032066106492,28.3805027068895,4897622.68961705,0.0,1.0
2012-06-20,40.78,41.5,40.42,41.22,2897900,27.8612638513952,28.353174346074,27.6153086040557,28.1618758203656,4241600.90620161,0.0,1.0
2012-06-21,38.63,41.07,38.58,41.07,3086300,26.3923644575624,28.0593944673075,26.358204006543,28.0593944673075,4517358.3894579,0.0,1.0
2012-06-22,39.0,39.27,38.25,38.83,2901600,26.6451517951057,26.8296182306103,26.1327450298152,26.5290062616399,4247016.52556493,0.0,1.0
2012-06-25,37.72,38.49,37.24,38.47,2333200,25.7706442490099,26.2967151947082,25.442703919224,26.2830510143004,3415060.29688727,0.0,1.0
2012-06-26,37.68,37.93,36.89,37.71,3126700,25.7433158881944,25.9141181432913,25.2035807620885,25.7638121588061,4576491.09818165,0.0,1.0
2012-06-27,38.15,38.29,37.5,37.83,2751000,26.0644241277765,26.1600733906307,25.6203382645247,25.8457972412525,4026586.18066898,0.0,1.0
2012-06-28,37.78,38.11,37.19,37.88,4214800,25.8116367902332,26.037095766961,25.4085434682047,25.8799576922719,6169122.29526849,0.0,1.0
2012-06-29,39.23,39.48,38.74,39.0,2754000,26.8022898697948,26.9730921248916,26.467517449805,26.6451517951057,4030977.22339599,0.0,1.0
2012-07-02,40.16,40.18,39.04,39.28,3116500,27.437674258755,27.4513384391628,26.6724801559212,26.8364503208142,4561561.55290981,0.0,1.0
2012-07-03,41.67,41.77,40.45,40.5,1735600,28.4693198795399,28.5376407815786,27.6358048746673,27.6699653256867,2540364.5856667,0.0,1.0
2012-07-05,41.04,41.58,40.63,41.39,1843000,28.0388981966959,28.407831067705,27.7587824983371,28.2780213538314,2697563.91529368,0.0,1.0
2012-07-06,40.83,40.91,40.0,40.35,1396500,27.8954243024145,27.9500810240455,27.328360815493,27.5674839726286,2044030.38942357,0.0,1.0
2012-07-09,40.96,41.47,40.39,40.63,1997500,27.9842414750649,28.3326780754624,27.5948123334441,27.7587824983371,2923702.61573475,0.0,1.0
2012-07-10,39.97,41.4,39.6165,41.25,1700100,27.3078645448814,28.2848534440353,27.0663501561745,28.1823720909772,2488403.91339707,0.0,1.0
2012-07-11,40.4,40.68,39.97,40.05,1469400,27.601644423648,27.7929429493564,27.3078645448814,27.3625212665124,2150732.72768993,0.0,1.0
2012-07-12,39.64,39.9,39.01,39.9,2121600,27.0824055681536,27.2600399134543,26.6519838853096,27.2600399134543,3105345.4165421,0.0,1.0
2012-07-13,40.32,40.35,39.8,39.8,1382800,27.546987702017,27.5674839726286,27.1917190114156,27.1917190114156,2023977.96097022,0.0,1.0
2012-07-16,40.5,40.7199,39.785,40.19,1620000,27.6699653256867,27.8202029892699,27.1814708761098,27.4581705293666,2371163.07258588,0.0,1.0
2012-07-17,41.14,41.19,40.21,40.77,1420900,28.1072190987346,28.141379549754,27.4718347097744,27.8544317611913,2079744.20360326,0.0,1.0
2012-07-18,41.24,41.71,40.85,40.85,2949800,28.1755400007733,28.4966482403554,27.9090884828223,27.9090884828223,4317565.94537891,0.0,1.0
2012-07-19,42.45,42.855,41.43,41.48,2320700,29.002222915442,29.2789225686989,28.3053497146469,28.3395101656663,3396764.28552472,0.0,1.0
2012-07-20,42.09,42.5,41.87,42.31,2426500,28.7562676681026,29.0363833664614,28.6059616836173,28.9065736525878,3551621.7256973,0.0,1.0
2012-07-23,40.78,41.34,40.54,41.04,1951800,27.8612638513952,28.2438609028121,27.6972936865022,28.0388981966959,2856812.39819328,0.0,1.0
2012-07-24,40.27,40.91,39.78,40.72,2378200,27.5128272509976,27.9500810240455,27.1780548310078,27.8202713101719,3480925.93779243,0.0,1.0
2012-07-25,42.68,42.99,40.51,40.51,5462800,29.1593609901311,29.3711557864511,27.6767974158906,27.6767974158906,7995796.06970502,0.0,1.0
2012-07-26,45.46,45.54,43.8,44.54,4707400,31.0586820668078,31.1133387884388,29.9245550929649,30.4301297680515,6890131.51104369,0.0,1.0
2012-07-27,46.85,47.0915,45.01,45.01,2881600,32.0083426051462,32.1733375835698,30.7512380076335,30.7512380076335,4217742.90738486,0.0,1.0
2012-07-30,46.28,47.01,45.735,46.89,2092000,31.6189134635254,32.1176560484082,31.2465645474144,32.0356709659617,3062020.4616356,0.0,1.0
2012-07-31,45.12,46.32,44.88,46.15,1918400,30.8263909998761,31.6462418243409,30.6624208349832,31.5300962908751,2807925.45583257,0.0,1.0
2012-08-01,46.06,46.42,45.1,45.5,2440500,31.4686074790402,31.7145627263797,30.8127268194684,31.0860104276233,3572113.25842336,0.0,1.0
2012-08-02,45.62,46.32,45.07,45.83,2824300,31.1679955100698,31.6462418243409,30.7922305488568,31.3114694043512,4133873.99129895,0.0,1.0
2012-08-03,47.2,47.32,46.56,46.56,1754500,32.2474657622818,32.3294508447283,31.8102119892339,31.8102119892339,2568028.15484687,0.0,1.0
2012-08-06,47.04,47.52,46.89,47.4,1117900,32.1381523190198,32.4660926488057,32.0356709659617,32.3841075663593,1636248.88817516,0.0,1.0
2012-08-07,47.49,48.29,47.34,47.35,1686800,32.4455963781941,32.992163594504,32.343115025136,32.3499471153399,2468936.95730732,0.0,1.0
2012-08-08,47.5,47.69,46.97,47.1,1761400,32.452428468398,32.5822381822716,32.0903276875927,32.1791448602431,2578127.55311899,0.0,1.0
2012-08-09,47.72,48.02,47.19,47.39,1009300,32.6027344528832,32.8076971589994,32.2406336720779,32.3772754761554,1477293.14145736,0.0,1.0
2012-08-10,48.11,48.19,47.24,47.3,1677000,32.8691859708343,32.9238426924652,32.2747941230973,32.3157866643205,2454592.88439908,0.0,1.0
2012-08-13,47.67,48.12,47.43,48.03,977000,32.5685740018638,32.8760180610381,32.4046038369709,32.8145292492033,1430016.24809655,0.0,1.0
2012-08-14,47.59,48.19,47.42,47.84,1088300,32.5139172802328,32.9238426924652,32.397771746767,32.6847195353297,1592923.93326865,0.0,1.0
2012-08-15,47.26,47.72,47.065,47.43,1284100,32.288458303505,32.6027344528832,32.1552325445295,32.4046038369709,1879512.65525156,0.0,1.0
2012-08-16,47.78,47.89,47.26,47.27,1362800,32.6437269941064,32.718879986349,32.288458303505,32.2952903937089,1994704.34279015,0.0,1.0
2012-08-17,47.97,48.52,47.78,47.93,1370700,32.77353670798,33.1493016691931,32.6437269941064,32.7462083471645,2006267.42197128,0.0,1.0
2012-08-20,47.02,47.95,46.78,47.79,2214300,32.1244881386121,32.7598725275723,31.9605179737191,32.6505590843103,3241028.63680673,0.0,1.0
2012-08-21,47.73,48.16,47.3,47.3,1128700,32.6095665430871,32.9033464218536,32.3157866643205,32.3157866643205,1652056.64199239,0.0,1.0
2012-08-22,47.3,47.79,47.055,47.56,1562700,32.3157866643205,32.6505590843103,32.1484004543256,32.4934210096212,2287294.15649997,0.0,1.0
2012-08-23,47.49,47.65,46.95,47.15,1278200,32.4455963781941,32.5549098214561,32.076663507185,32.2133053112624,1870876.93788844,0.0,1.0
2012-08-24,47.21,47.39,47.01,47.19,1042200,32.2542978524857,32.3772754761554,32.1176560484082,32.2406336720779,1525448.24336358,0.0,1.0
2012-08-27,47.42,47.94,47.0,47.22,980100,32.397771746767,32.7530404373684,32.1108239582043,32.2611299426895,1434553.65891446,0.0,1.0
2012-08-28,47.31,47.59,47.06,47.18,1221600,32.3226187545244,32.5139172802328,32.1518164994276,32.233801581874,1788032.59843883,0.0,1.0
2012-08-29,47.37,47.605,46.81,47.37,1237000,32.3636112957476,32.5241654155387,31.9810142443307,32.3636112957476,1810573.28443749,0.0,1.0
2012-08-30,46.23,47.12,46.09,46.98,1450000,31.5847530125061,32.1928090406508,31.4891037496519,32.0971597777966,2122337.31805526,0.0,1.0
2012-08-31,46.84,47.2,46.4822,46.69,1531600,32.0015105149424,32.2474657622818,31.7570583274478,31.8990291618843,2241773.68022995,0.0,1.0
2012-09-04,47.13,47.345,46.39,46.85,1626300,32.1996411308547,32.346531070238,31.6940664557681,32.0083426051462,2380384.2623126,0.0,1.0
2012-09-05,46.96,47.46,46.74,47.09,1432800,32.0834955973888,32.4251001075825,31.9331896129036,32.1723127700392,2097162.0064204,0.0,1.0
2012-09-06,47.37,48.12,47.3012,47.42,1752200,32.3636112957476,32.8760180610381,32.316606515145,32.397771746767,2564661.68875616,0.0,1.0
2012-09-07,48.54,48.57,47.43,47.58,1614800,33.1629658496008,33.1834621202124,32.4046038369709,32.507085190029,2363551.93185906,0.0,1.0
2012-09-10,48.14,49.23,48.11,48.49,1428000,32.8896822414459,33.6343800736681,32.8691859708343,33.1288053985814,2090136.33805718,0.0,1.0
2012-09-11,48.66,48.87,48.12,48.12,1646200,33.2449509320473,33.3884248263286,32.8760180610381,32.8760180610381,2409511.51240177,0.0,1.0
2012-09-12,49.16,49.77,48.96,48.96,1373200,33.5865554422409,34.0033129446772,33.4499136381635,33.4499136381635,2009926.62424379,0.0,1.0
2012-09-13,49.04,49.37,48.4,49.28,2320100,33.5045703597945,33.7300293365223,33.0673165867466,33.6685405246874,3395886.07697932,0.0,1.0
2012-09-14,49.96,50.49,49.24,49.24,2347700,34.1331226585508,34.4952234393561,33.6412121638719,33.6412121638719,3436283.67006782,0.0,1.0
2012-09-17,48.69,49.97,48.57,49.88,1618600,33.2654472026589,34.1399547487547,33.1834621202124,34.0784659369198,2369113.91931327,0.0,1.0
2012-09-18,48.55,48.91,48.12,48.73,1480400,33.1697979398047,33.4157531871441,32.8760180610381,33.2927755634744,2166833.21768897,0.0,1.0
2012-09-19,48.41,48.66,47.8,48.49,1190900,33.0741486769505,33.2449509320473,32.6573911745142,33.1288053985814,1743097.59453242,0.0,1.0
2012-09-20,48.62,48.84,47.83,48.41,1466400,33.2176225712318,33.367928555717,32.6778874451258,33.0741486769505,2146341.68496292,0.0,1.0
2012-09-21,48.76,49.16,48.515,48.95,1746500,33.313271834086,33.5865554422409,33.1458856240911,33.4430815479596,2556318.70757484,0.0,1.0
2012-09-24,48.45,48.55,47.93,48.17,998400,33.1014770377659,33.1697979398047,32.7462083471645,32.9101785120575,1461339.01954922,0.0,1.0
2012-09-25,48.21,48.82,48.17,48.54,2121400,32.937506872873,33.3542643753093,32.9101785120575,33.1629658496008,3105052.6803603,0.0,1.0
2012-09-26,47.0,47.7,46.36,47.49,2609600,32.1108239582043,32.5890702724755,31.6735701851564,32.4455963781941,3819621.70013587,0.0,1.0
2012-09-27,46.71,47.556,46.4,47.29,2314900,31.912693342292,32.4906881735397,31.7008985459719,32.3089545741166,3388274.9362525,0.0,1.0
2012-09-28,46.3,46.75,46.01,46.66,2567100,31.6325776439332,31.9400217031075,31.4344470280209,31.8785328912726,3757415.26150321,0.0,1.0
2012-10-01,46.93,47.25,46.73,46.79,2612800,32.0629993267772,32.2816262133012,31.9263575226997,31.967350063923,3824305.47904468,0.0,1.0
2012-10-02,46.74,47.09,46.37,47.08,1228100,31.9331896129036,32.1723127700392,31.6804022753603,32.1654806798353,1797546.52434736,0.0,1.0
2012-10-03,44.71,46.815,44.66,46.73,2160600,30.5462753015173,31.9844302894327,30.512114850498,31.9263575226997,3162428.97199324,0.0,1.0
2012-10-04,44.5,45.0,44.31,44.91,3390500,30.402801407236,30.7444059174297,30.2729916933624,30.6829171055948,4962610.1219768,0.0,1.0
2012-10-05,43.89,44.86,43.87,44.84,3106600,29.9860439047997,30.6487566545754,29.972379724392,30.6350924741677,4547071.11191068,0.0,1.0
2012-10-08,43.91,44.26,43.37,43.63,2357300,29.9997080852075,30.238831242343,29.6307752141983,29.808409559499,3450335.00679425,0.0,1.0
2012-10-09,43.85,44.25,43.72,43.88,2392200,29.9587155439842,30.2319991521392,29.8698983713339,29.9792118145959,3501417.47051849,0.0,1.0
2012-10-10,43.25,44.01,43.2,43.68,1244800,29.5487901317519,30.0680289872462,29.5146296807325,29.8425700105184,1821989.99552771,0.0,1.0
2012-10-11,44.18,44.25,43.56,43.74,1623800,30.1841745207121,30.2319991521392,29.7605849280719,29.8835625517416,2376725.06004009,0.0,1.0
2012-10-12,44.02,44.28,43.69,44.07,1229900,30.0748610774501,30.2524954227508,29.8494021007223,30.1090215284695,1800181.14998356,0.0,1.0
2012-10-15,44.3,44.36,43.23,43.93,1364100,30.2661596031585,30.3071521443818,29.5351259513441,30.0133722656152,1996607.12797185,0.0,1.0
2012-10-16,44.77,45.16,44.425,44.56,1125800,30.5872678427406,30.8537193606916,30.351560730707,30.4437939484592,1647811.96735628,0.0,1.0
2012-10-17,45.87,45.97,44.54,45.11,2017600,31.3387977651666,31.4071186672054,30.4301297680515,30.8195589096723,2953122.60200573,0.0,1.0
2012-10-18,45.75,46.0,45.325,45.71,1619800,31.2568126827202,31.427614937817,30.9664488490556,31.2294843219047,2370870.33640408,0.0,1.0
2012-10-19,44.37,45.85,44.36,45.48,1486400,30.3139842345857,31.3251335847589,30.3071521443818,31.0723462472156,2175615.30314299,0.0,1.0
2012-10-22,44.01,44.96,43.45,44.34,1396000,30.0680289872462,30.7170775566142,29.6854319358293,30.293487963974,2043298.54896907,0.0,1.0
2012-10-23,43.13,43.46,42.51,43.43,1727400,29.4668050493054,29.6922640260332,29.0432154566652,29.6717677554216,2528362.40221287,0.0,1.0
2012-10-24,39.7,42.19,39.3,41.93,9076100,27.1233981093768,28.8245885701413,26.8501145012219,28.6469542248406,13284514.2982079,0.0,1.0
2012-10-25,39.9,40.06,39.25,39.25,6626100,27.2600399134543,27.3693533567163,26.8159540502025,26.8159540502025,9698496.07114895,0.0,1.0
2012-10-26,40.44,40.68,39.74,39.77,3804800,27.6289727844635,27.7929429493564,27.1507264701923,27.171222740804,5569013.122577,0.0,1.0
2012-10-31,40.9,41.43,40.11,40.78,3045000,27.9432489338416,28.3053497146469,27.4035138077356,27.8612638513952,4456908.36791606,0.0,1.0
2012-11-01,41.01,41.275,40.43,40.99,2269300,28.0184019260842,28.1994523164869,27.6221406942596,28.0047377456765,3321531.08680194,0.0,1.0
2012-11-02,40.51,41.82,40.34,41.33,2570000,27.6767974158906,28.571801232598,27.5606518824247,28.2370288126082,3761659.93613932,0.0,1.0
2012-11-05,41.24,41.28,40.26,40.36,1561500,28.1755400007733,28.2028683615888,27.5059951607937,27.5743160628325,2285537.73940917,0.0,1.0
2012-11-06,41.43,41.71,41.15,41.33,1237700,28.3053497146469,28.4966482403554,28.1140511889385,28.2370288126082,1811597.86107379,0.0,1.0
2012-11-07,40.64,40.87,40.37,40.86,1852300,27.7656145885409,27.92275266323,27.5811481530363,27.9159205730261,2711176.14774742,0.0,1.0
2012-11-08,40.01,40.73,39.9,40.55,2318900,27.3351929056969,27.8271034003758,27.2600399134543,27.7041257767061,3394129.65988852,0.0,1.0
2012-11-09,40.85,41.15,39.81,40.03,2356700,27.9090884828223,28.1140511889385,27.1985511016195,27.3488570861047,3449456.79824885,0.0,1.0
2012-11-12,41.06,41.22,40.49,40.91,1404800,28.0525623771036,28.1618758203656,27.6631332354828,27.9500810240455,2056178.9409683,0.0,1.0
2012-11-13,40.76,41.28,40.32,40.56,2053200,27.8475996709874,28.2028683615888,27.546987702017,27.7109578669099,3005229.64236625,0.0,1.0
2012-11-14,40.65,41.16,40.54,40.98,2147700,27.7724466787448,28.1208832791423,27.6972936865022,27.9979056554726,3143547.48826709,0.0,1.0
2012-11-15,40.2,40.52,39.64,40.52,4250900,27.4650026195705,27.6836295060945,27.0824055681536,27.6836295060945,6221961.17608353,0.0,1.0
2012-11-16,40.2,40.32,39.44,40.27,2078800,27.4650026195705,27.546987702017,26.9457637640761,27.5128272509976,3042699.87363674,0.0,1.0
2012-11-19,41.37,41.37,40.87,40.98,1283700,28.2643571734237,28.2643571734237,27.92275266323,27.9979056554726,1878927.18288796,0.0,1.0
2012-11-20,40.88,41.41,40.56,41.2,1243800,27.9295847534339,28.2916855342392,27.7109578669099,28.1482116399578,1820526.31461871,0.0,1.0
2012-11-21,41.0,41.11,40.465,40.93,852900,28.0115698358804,28.086722828123,27.6460530099731,27.9637452044533,1248373.44728919,0.0,1.0
2012-11-23,41.75,41.76,41.03,41.29,336100,28.5239766011709,28.5308086913747,28.032066106492,28.2097004517927,491943.153516119,0.0,1.0
2012-11-26,41.26,41.89,41.03,41.31,1678900,28.1892041811811,28.6196258640251,28.032066106492,28.2233646322004,2457373.87812619,0.0,1.0
2012-11-27,40.86,41.24,40.68,41.06,921600,27.9159205730261,28.1755400007733,27.7929429493564,28.0525623771036,1348928.32573775,0.0,1.0
2012-11-28,41.28,41.28,40.32,40.68,1036100,28.2028683615888,28.2028683615888,27.546987702017,27.7929429493564,1516519.78981866,0.0,1.0
2012-11-29,41.2,41.71,41.08,41.55,1026500,28.1482116399578,28.4966482403554,28.0662265575113,28.3873347970934,1502468.45309223,0.0,1.0
2012-11-30,40.86,41.32,40.62,41.29,2382800,27.9159205730261,28.2301967224043,27.7519504081332,28.2097004517927,3487658.86997385,0.0,1.0
2012-12-03,41.14,41.56,41.01,41.16,1769900,28.1072190987346,28.3941668872973,28.0184019260842,28.1208832791423,2590568.84084552,0.0,1.0
2012-12-04,41.12,41.66,40.93,41.13,1699100,28.0935549183268,28.462487789336,27.9637452044533,28.1003870085307,2486940.23248807,0.0,1.0
2012-12-05,41.45,41.91,41.09,41.42,817600,28.3190138950547,28.6332900444328,28.0730586477152,28.298517624443,1196705.51120137,0.0,1.0
2012-12-06,41.45,41.53,41.06,41.35,661000,28.3190138950547,28.3736706166857,28.0525623771036,28.2506929930159,967493.080851397,0.0,1.0
2012-12-07,42.15,42.17,41.67,41.86,1259000,28.7972602093258,28.8109243897335,28.4693198795399,28.5991295934135,1842774.26443557,0.0,1.0
2012-12-10,41.96,42.15,41.74,41.88,1612700,28.6674504954522,28.7972602093258,28.517144510967,28.6127937738212,2360478.20195015,0.0,1.0
2012-12-11,42.12,42.32,41.97,42.06,1680800,28.7767639387142,28.9134057427916,28.6742825856561,28.7357713974909,2460154.8718533,0.0,1.0
2012-12-12,42.34,42.6,42.21,42.27,1636300,28.9270699231994,29.1047042685001,28.838252750549,28.8792452917723,2395021.07140264,0.0,1.0
2012-12-13,41.73,42.47,41.55,42.23,2130600,28.5103124207631,29.0158870958497,28.3873347970934,28.8519169309568,3118518.54472313,0.0,1.0
2012-12-14,40.6,41.65,40.47,41.36,1980200,27.7382862277254,28.4556556991321,27.6494690550751,28.2575250832198,2898380.93600899,0.0,1.0
2012-12-17,40.72,40.83,40.235,40.8,1910700,27.8202713101719,27.8954243024145,27.4889149352841,27.8749280318029,2796655.11283323,0.0,1.0
2012-12-18,42.28,42.36,40.61,40.67,1692400,28.8860773819761,28.9407341036071,27.7451183179293,27.7861108591526,2477133.57039774,0.0,1.0
2012-12-19,41.97,42.75,41.96,42.44,1881100,28.6742825856561,29.2071856215582,28.6674504954522,28.9953908252381,2753330.15792672,0.0,1.0
2012-12-20,42.34,42.61,41.69,41.97,1477300,28.9270699231994,29.111536358704,28.4829840599476,28.6742825856561,2162295.80687106,0.0,1.0
2012-12-21,41.71,42.03,41.53,41.87,2067400,28.4966482403554,28.7152751268793,28.3736706166857,28.6059616836173,3026013.9112741,0.0,1.0
2012-12-24,41.48,41.91,41.15,41.74,444000,28.3395101656663,28.6332900444328,28.1140511889385,28.517144510967,649874.323597611,0.0,1.0
2012-12-26,41.16,42.0,41.14,41.66,930200,28.1208832791423,28.6947788562677,28.1072190987346,28.462487789336,1361515.98155518,0.0,1.0
2012-12-27,41.18,41.26,40.39,41.14,1132800,28.1345474595501,28.1892041811811,27.5948123334441,28.1072190987346,1658057.73371931,0.0,1.0
2012-12-28,40.81,41.17,40.48,40.83,888900,27.8817601220068,28.1277153693462,27.656301145279,27.8954243024145,1301065.96001332,0.0,1.0
2012-12-31,42.83,42.87,40.67,40.72,1955700,29.2618423431892,29.2891707040047,27.7861108591526,27.8202713101719,2862520.75373839,0.0,1.0
2013-01-02,43.5,43.8,42.04,43.75,3050100,29.7195923868487,29.9245550929649,28.7221072170832,29.8903946419455,4464373.14055196,0.0,1.0
2013-01-03,43.11,43.97,42.96,43.44,1681100,29.4531408688976,30.0407006264307,29.3506595158395,29.6785998456254,2460593.976126,0.0,1.0
2013-01-04,43.64,43.92,43.04,43.2,1164200,29.8152416497029,30.0065401754114,29.4053162374705,29.5146296807325,1704017.31426202,0.0,1.0
2013-01-07,43.69,43.86,43.28,43.69,1630400,29.8494021007223,29.9655476341881,29.5692864023635,29.8494021007223,2386385.35403951,0.0,1.0
2013-01-08,42.97,43.88,42.85,43.45,1701800,29.3574916060434,29.9792118145959,29.2755065235969,29.6854319358293,2490892.17094237,0.0,1.0
2013-01-09,43.7,43.72,42.96,43.03,1216900,29.8562341909261,29.8698983713339,29.3506595158395,29.3984841472666,1781153.29816652,0.0,1.0
2013-01-10,44.43,44.71,44.0,44.01,1984600,30.3549767758089,30.5462753015173,30.0611968970423,30.0680289872462,2904821.1320086,0.0,1.0
2013-01-11,44.3,45.01,44.08,44.61,821800,30.2661596031585,30.7512380076335,30.1158536186733,30.4779543994786,1202852.97101918,0.0,1.0
2013-01-14,44.12,45.03,43.98,44.44,1320300,30.1431819794888,30.7649021880413,30.0475327166346,30.3618088660128,1932497.90415749,0.0,1.0
2013-01-15,46.0,46.04,44.37,44.51,5112800,31.427614937817,31.4549432986325,30.3139842345857,30.4096334974399,7483507.75155375,0.0,1.0
2013-01-16,46.1,46.41,45.68,45.95,4106200,31.4959358398557,31.7077306361758,31.2089880512931,31.3934544867976,6010166.54855071,0.0,1.0
2013-01-17,45.56,46.28,45.12,46.13,2741900,31.1270029688466,31.6189134635254,30.8263909998761,31.5164321104673,4013266.68439705,0.0,1.0
2013-01-18,45.99,46.01,45.47,45.86,1420700,31.4207828476131,31.4344470280209,31.0655141570117,31.3319656749628,2079451.46742146,0.0,1.0
2013-01-22,46.76,46.84,45.92,46.01,2088000,31.9468537933114,32.0015105149424,31.372958216186,31.4344470280209,3056165.73799957,0.0,1.0
2013-01-23,46.51,46.88,46.16,46.63,1527900,31.7760515382145,32.0288388757578,31.536928381079,31.858036620661,2236358.06086665,0.0,1.0
2013-01-24,46.52,47.17,46.435,46.69,1857000,31.7828836284184,32.2269694916702,31.7248108616855,31.8990291618843,2718055.44801974,0.0,1.0
2013-01-25,46.8,47.5,46.58,46.89,2040400,31.9741821541269,32.452428468398,31.8238761696416,32.0356709659617,2986494.526731,0.0,1.0
2013-01-28,46.85,47.17,46.51,47.06,1120500,32.0083426051462,32.2269694916702,31.7760515382145,32.1518164994276,1640054.45853857,0.0,1.0
2013-01-29,47.11,47.15,46.54,46.89,1170500,32.1859769504469,32.2133053112624,31.7965478088262,32.0356709659617,1713238.50398875,0.0,1.0
2013-01-30,46.35,47.41,46.35,47.14,2444600,31.6667380949526,32.3909396565631,31.6667380949526,32.2064732210585,3578114.35015027,0.0,1.0
2013-01-31,47.35,47.65,45.96,46.08,2446700,32.3499471153399,32.5549098214561,31.4002865770015,31.482271659448,3581188.08005918,0.0,1.0
2013-02-01,47.84,48.05,47.25,47.42,2300500,32.6847195353297,32.828193429611,32.2816262133012,32.397771746767,3367197.93116285,0.0,1.0
2013-02-04,47.49,47.84,47.25,47.41,1085200,32.4455963781941,32.6847195353297,32.2816262133012,32.3909396565631,1588386.52245074,0.0,1.0
2013-02-05,48.11,48.19,47.49,47.72,2204000,32.8691859708343,32.9238426924652,32.4455963781941,32.6027344528832,3225952.72344399,0.0,1.0
2013-02-06,48.13,48.18,47.51,47.54,1792800,32.882850151242,32.9170106022614,32.4592605586019,32.4797568292135,2624087.13366171,0.0,1.0
2013-02-07,48.01,48.41,47.825,48.18,1757100,32.8008650687955,33.0741486769505,32.6744714000239,32.9170106022614,2571833.72521028,0.0,1.0
2013-02-08,48.62,48.67,48.06,48.07,1552500,33.2176225712318,33.2517830222512,32.8350255198149,32.8418576100188,2272364.61122813,0.0,1.0
2013-02-11,48.33,48.75,48.26,48.44,1864300,33.0194919553195,33.3064397438821,32.9716673238924,33.0946449475621,2728740.31865546,0.0,1.0
2013-02-12,48.06,48.72,47.975,48.54,3852200,32.8350255198149,33.2859434732705,32.776952753082,33.1629658496008,5638391.59766378,0.0,1.0
2013-02-13,50.46,51.59,49.12,49.12,4385100,34.4747271687445,35.2467533617821,33.5592270814255,33.5592270814255,6418387.15407181,0.0,1.0
2013-02-14,51.52,51.56,49.25,50.09,3298900,35.198928730355,35.2262570911705,33.6480442540758,34.2219398312012,4828536.95071208,0.0,1.0
2013-02-15,51.8,52.26,50.86,52.01,2757300,35.3902272560635,35.7045034054417,34.7480107768994,35.5337011503448,4035807.3703957,0.0,1.0
2013-02-19,53.05,53.18,51.83,52.02,2834600,36.2442385315476,36.333055704198,35.4107235266751,35.5405332405487,4148949.90466169,0.0,1.0
2013-02-20,51.45,53.115,51.35,52.94,2730700,35.1511040989279,36.2886471178728,35.0827831968892,36.169085539305,3996873.45821621,0.0,1.0
2013-02-21,50.96,51.25,50.25,51.08,3161800,34.8163316789381,35.0144622948505,34.3312532744631,34.8983167613846,4627866.29808768,0.0,1.0
2013-02-22,51.87,52.03,51.43,51.57,2557400,35.4380518874906,35.5473653307526,35.1374399185202,35.2330891813744,3743217.55668588,0.0,1.0
2013-02-25,50.5,52.38,50.495,52.0,2395200,34.50205552956,35.7864884878881,34.498639484458,35.526869060141,3505808.51324549,0.0,1.0
2013-02-26,50.93,51.31,50.38,50.81,2381500,34.7958354083265,35.0554548360737,34.4200704471135,34.71385032588,3485756.08479214,0.0,1.0
2013-02-27,51.98,52.21,50.6,50.6,1792200,35.5132048797332,35.6703429544223,34.5703764315987,34.5703764315987,2623208.9251163,0.0,1.0
2013-02-28,51.91,52.3,51.45,52.0,1834400,35.4653802483061,35.7318317662571,35.1511040989279,35.526869060141,2684976.25947626,0.0,1.0
2013-03-01,51.5,51.84,50.86,51.74,1830700,35.1852645499473,35.417555616879,34.7480107768994,35.3492347148403,2679560.64011294,0.0,1.0
2013-03-04,50.8,51.85,50.53,51.24,2376000,34.7070182356762,35.4243877070829,34.5225518001716,35.0076302046466,3477705.83979262,0.0,1.0
2013-03-05,51.32,51.58,50.945,51.34,1751000,35.0622869262776,35.2399212715783,34.8060835436323,35.0759511066853,2562905.27166535,0.0,1.0
2013-03-06,50.96,51.56,50.57,51.5,1327400,34.8163316789381,35.2262570911705,34.5498801609871,35.1852645499473,1942890.03861142,0.0,1.0
2013-03-07,50.84,51.28,50.63,51.11,1318500,34.7343465964917,35.0349585654621,34.5908727022103,34.9188130319962,1929863.27852128,0.0,1.0
2013-03-08,51.55,51.68,50.91,51.11,1116300,35.2194250009667,35.308242173617,34.7821712279188,34.9188130319962,1633906.99872075,0.0,1.0
2013-03-11,51.72,51.86,51.14,51.48,1214200,35.3355705344325,35.4312197972867,34.9393093026079,35.1716003695395,1777201.35971221,0.0,1.0
2013-03-12,51.64,51.96,51.11,51.7,886000,35.2809138128015,35.4995406993255,34.9188130319962,35.3219063540248,1296821.28537722,0.0,1.0
2013-03-13,51.86,52.0,51.32,51.71,1049500,35.4312197972867,35.526869060141,35.0622869262776,35.3287384442286,1536133.11399931,0.0,1.0
2013-03-14,52.4,52.58,51.88,51.88,1570700,35.8001526682959,35.9231302919656,35.4448839776945,35.4448839776945,2299003.603772,0.0,1.0
2013-03-15,52.59,52.84,52.07,52.24,2279800,35.9299623821695,36.1007646372663,35.5746936915681,35.6908392250339,3336899.73634647,0.0,1.0
2013-03-18,51.69,52.19,51.47,51.78,1528400,35.3150742638209,35.6566787740145,35.1647682793357,35.3765630756557,2237089.90132115,0.0,1.0
2013-03-19,51.0,51.84,50.25,51.77,1918800,34.8436600397536,35.417555616879,34.3312532744631,35.3697309854519,2808510.92819616,0.0,1.0
2013-03-20,52.5,52.76,51.3,51.32,1977300,35.8684735703346,36.0461079156353,35.0486227458698,35.0622869262776,2894136.26137288,0.0,1.0
2013-03-21,51.95,52.32,51.465,52.15,2451000,35.4927086091216,35.7454959466649,35.1613522342337,35.629350413199,3587481.90796789,0.0,1.0
2013-03-22,52.39,52.63,51.62,52.01,1330800,35.793320578092,35.957290742985,35.2672496323938,35.5337011503448,1947866.55370203,0.0,1.0
2013-03-25,52.57,53.2,52.4,52.7,1645300,35.9162982017617,36.3467198846057,35.8001526682959,36.0051153744121,2408194.19958367,0.0,1.0
2013-03-26,53.59,53.6599,52.69,52.7,920000,36.6131714025568,36.6609277130819,35.9982832842082,36.0051153744121,1346586.43628334,0.0,1.0
2013-03-27,54.08,54.42,52.68,52.91,1751300,36.9479438225466,37.1802348894783,35.9914511940043,36.1485892686934,2563344.37593805,0.0,1.0
2013-03-28,54.39,54.518,53.87,54.09,1230500,37.1597386188667,37.2471893734762,36.8044699282652,36.9547759127505,1801059.35852896,0.0,1.0
2013-04-01,53.91,54.81,53.53,54.59,1526300,36.8317982890807,37.4466864074293,36.5721788613336,37.2963804229441,2234016.17141224,0.0,1.0
2013-04-02,53.82,54.31,53.59,54.14,1425500,36.7703094772459,37.1050818972357,36.6131714025568,36.9889363637698,2086477.13578467,0.0,1.0
2013-04-03,51.96,53.89,51.62,53.8,2010200,35.4995406993255,36.818134108673,35.2672496323938,36.7566452968381,2942291.36327909,0.0,1.0
2013-04-04,51.8,52.55,51.43,51.97,970500,35.3902272560635,35.902634021354,35.1374399185202,35.5063727895293,1420502.32218802,0.0,1.0
2013-04-05,51.68,52.37,50.98,51.33,1892600,35.308242173617,35.7796563976843,34.8299958593459,35.0691190164814,2770162.48838027,0.0,1.0
2013-04-08,52.78,52.95,51.87,51.96,1484700,36.0597720960431,36.1759176295089,35.4380518874906,35.4995406993255,2173127.04559769,0.0,1.0
2013-04-09,53.46,53.69,52.8,53.05,1452100,36.5243542299065,36.6814923045955,36.0734362764508,36.2442385315476,2125411.04796417,0.0,1.0
2013-04-10,55.27,55.32,53.49,53.49,1886200,37.7609625568075,37.7951230078269,36.5448505005181,36.5448505005181,2760794.93056265,0.0,1.0
2013-04-11,55.05,55.49,54.17,54.61,2033100,37.6106565723223,37.9112685412927,37.0094326343814,37.3100446033519,2975809.65609528,0.0,1.0
2013-04-12,52.8,54.78,52.68,54.55,2172800,36.0734362764508,37.4261901368177,35.9914511940043,37.2690520621286,3180285.87908309,0.0,1.0
2013-04-15,49.45,52.52,49.45,52.48,3527300,33.7846860581533,35.8821377507424,33.7846860581533,35.8548093899269,5162841.6703285,0.0,1.0
2013-04-16,50.0,50.19,49.33,50.0,3371800,34.1604510193663,34.2902607332399,33.7027009757068,34.1604510193663,4935239.28897844,0.0,1.0
2013-04-17,48.5,49.72,47.92,49.62,2749500,33.1356374887853,33.9691524936578,32.7393762569607,33.9008315916191,4024390.65930548,0.0,1.0
2013-04-18,49.48,50.38,48.59,49.38,3703000,33.8051823287649,34.4200704471135,33.1971263006202,33.7368614267262,5420010.40604044,0.0,1.0
2013-04-19,49.22,49.87,48.51,49.57,1914900,33.6275479834642,34.0716338467159,33.1424695789892,33.8666711405997,2802802.57265105,0.0,1.0
2013-04-22,50.56,50.65,49.31,49.58,1606700,34.5430480707832,34.6045368826181,33.689036795299,33.8735032308036,2351696.11649613,0.0,1.0
2013-04-23,51.7,51.71,50.4,50.59,3049100,35.3219063540248,35.3287384442286,34.4337346275212,34.5635443413948,4462909.45964296,0.0,1.0
2013-04-24,53.31,54.54,51.13,51.49,4150700,36.4218728768483,37.2622199719248,34.932477212404,35.1784324597434,6075300.34900137,0.0,1.0
2013-04-25,53.41,54.07,52.5801,53.33,2294500,36.4901937788871,36.9411117323427,35.9231986128676,36.4355370572561,3358415.84570882,0.0,1.0
2013-04-26,52.89,53.39,52.63,53.11,1362700,36.1349250882857,36.4765295984793,35.957290742985,36.2852310727709,1994557.97469924,0.0,1.0
2013-04-29,53.12,53.5787,52.74,53.29,1602300,36.2920631629748,36.6054511406264,36.0324437352276,36.4082086964406,2345255.92049651,0.0,1.0
2013-04-30,54.3,54.31,52.876,53.06,2268700,37.0982498070318,37.1050818972357,36.1253601620002,36.2510706217515,3320652.87825653,0.0,1.0
2013-05-01,53.76,54.1,53.18,53.74,1138800,36.7293169360226,36.9616080029543,36.333055704198,36.7156527556149,1666839.81917333,0.0,1.0
2013-05-02,54.17,54.44,53.45,53.79,1249500,37.0094326343814,37.193899069886,36.5175221397026,36.7498132066343,1828869.29580004,0.0,1.0
2013-05-03,55.41,56.0,54.56,54.56,1787700,37.8566118196617,38.2597051416903,37.2758841523325,37.2758841523325,2616622.36102579,0.0,1.0
2013-05-06,55.68,56.04,55.2,55.43,1189900,38.0410782551663,38.2870335025057,37.7131379253804,37.8702760000695,1741633.91362342,0.0,1.0
2013-05-07,56.63,56.82,55.8875,55.92,1117000,38.6901268245343,38.8199365384079,38.1828441268967,38.2050484200593,1634931.57535705,0.0,1.0
2013-05-08,56.24,56.7,55.85,56.58,1470400,38.4236753065832,38.7379514559614,38.1572237886322,38.6559663735149,2152196.40859894,0.0,1.0
2013-05-09,56.28,56.78,55.9999,56.08,1324300,38.4510036673987,38.7926081775924,38.2596368207882,38.3143618633212,1938352.62779351,0.0,1.0
2013-05-10,56.0,56.2,55.39,56.06,1174100,38.2597051416903,38.3963469457677,37.842947639254,38.3006976829135,1718507.75526116,0.0,1.0
2013-05-13,56.07,56.315,55.62,55.91,1048400,38.3075297731174,38.4749159831123,38.0000857139431,38.1982163298554,1534523.0649994,0.0,1.0
2013-05-14,56.55,56.82,56.09,56.09,975900,38.6354701029033,38.8199365384079,38.3211939535251,38.3211939535251,1428406.19909664,0.0,1.0
2013-05-15,56.36,56.62,55.75,56.25,1161300,38.5056603890297,38.6832947343304,38.0889028865934,38.4305073967871,1699772.63962591,0.0,1.0
2013-05-16,56.18,56.875,56.04,56.35,1284700,38.38268276536,38.8575130345292,38.2870335025057,38.4988282988258,1880390.86379696,0.0,1.0
2013-05-17,57.54,57.57,56.65,56.65,1539000,39.3118470330867,39.3323433036984,38.703791004942,38.703791004942,2252604.91895659,0.0,1.0
2013-05-20,58.73,58.78,57.3275,57.39,1724500,40.1248657673477,40.159026218367,39.1666651162544,39.2093656800286,2524117.72757675,0.0,1.0
2013-05-21,58.45,59.269,58.11,58.78,1065100,39.9335672416392,40.4931154293364,39.7012761747075,40.159026218367,1558966.53617977,0.0,1.0
2013-05-22,57.46,59.13,57.2,58.49,1566500,39.2571903114558,40.3981493755026,39.079555966155,39.9608956024547,2292856.14395418,0.0,1.0
2013-05-23,57.01,57.32,56.12,56.79,1297000,38.9497462522815,39.1615410486015,38.3416902241367,38.7994402677962,1898394.1389777,0.0,1.0
2013-05-24,56.74,56.8,55.99,56.41,913800,38.7652798167769,38.8062723580001,38.2528730514864,38.5398208400491,1337511.61464752,0.0,1.0
2013-05-28,57.51,58.12,57.07,57.6,953000,39.2913507624751,39.7081082649114,38.9907387935047,39.35283957431,1394887.90628046,0.0,1.0
2013-05-29,56.95,57.4804,56.57,57.07,883200,38.9087537110582,39.2711277754717,38.649134283311,38.9907387935047,1292722.97883201,0.0,1.0
2013-05-30,57.02,57.498,56.45,56.94,1117800,38.9565783424853,39.2831522542305,38.5671492008646,38.9019216208543,1636102.52008426,0.0,1.0
2013-05-31,55.66,56.89,55.66,56.67,1352900,38.0274140747586,38.867761169835,38.0274140747586,38.7174551853498,1980213.90179101,0.0,1.0
2013-06-03,56.57,56.57,55.42,55.93,1215700,38.649134283311,38.649134283311,37.8634439098656,38.2118805102631,1779396.88107571,0.0,1.0
2013-06-04,55.65,57.0,55.13,56.44,965600,38.0205819845547,38.9429141620776,37.6653132939533,38.5603171106607,1413330.2857339,0.0,1.0
2013-06-05,54.87,55.76,54.82,55.34,925900,37.4876789486526,38.0957349767973,37.4535184976332,37.8087871882346,1355222.15364646,0.0,1.0
2013-06-06,55.69,55.885,54.73,54.97,1429400,38.0479103453702,38.1811361043457,37.3920296857983,37.5559998506913,2092185.49132979,0.0,1.0
2013-06-07,56.22,56.355,55.73,56.03,1394200,38.4100111261755,38.5022443439278,38.0752387061857,38.2802014123019,2040663.92333286,0.0,1.0
2013-06-10,55.86,56.55,55.61,56.37,1491600,38.164055878836,38.6354701029033,37.9932536237392,38.5124924792336,2183226.44386981,0.0,1.0
2013-06-11,55.01,55.57,54.58,54.75,1450100,37.5833282115068,37.9659252629237,37.2895483327403,37.4056938662061,2122483.68614616,0.0,1.0
2013-06-12,54.56,55.64,54.44,55.58,1283200,37.2758841523325,38.0137498943508,37.193899069886,37.9727573531276,1878195.34243346,0.0,1.0
2013-06-13,55.97,56.08,54.5,54.69,1415800,38.2392088710786,38.3143618633212,37.2348916111093,37.3647013249829,2072279.43096734,0.0,1.0
2013-06-14,55.62,56.4,55.54,56.12,878800,38.0000857139431,38.5329887498452,37.9454289923121,38.3416902241367,1286282.78283239,0.0,1.0
2013-06-17,57.82,58.05,56.26,56.29,1812400,39.5031455587952,39.6602836334843,38.437339486991,38.4578357576026,2652775.27947818,0.0,1.0
2013-06-18,57.98,58.34,57.76,57.83,1650600,39.6124590020572,39.8584142493966,39.4621530175719,39.5099776489991,2415951.70840139,0.0,1.0
2013-06-19,56.88,58.12,56.79,58.0,1069700,38.8609290796311,39.7081082649114,38.7994402677962,39.6261231824649,1565699.46836118,0.0,1.0
2013-06-20,54.66,55.855,54.46,55.84,2004200,37.3442050543712,38.1606398337341,37.2075632502938,38.1503916984283,2933509.27782508,0.0,1.0
2013-06-21,55.01,55.41,53.88,55.2,2035600,37.5833282115068,37.8566118196617,36.8113020184691,37.7131379253804,2979468.85836779,0.0,1.0
2013-06-24,55.1,55.63,53.17,54.4,1791400,37.6448170233417,38.0069178041469,36.3262236139941,37.1665707090705,2622037.9803891,0.0,1.0
2013-06-25,55.76,56.67,55.36,55.97,1809900,38.0957349767973,38.7174551853498,37.8224513686424,38.2392088710786,2649116.07720567,0.0,1.0
2013-06-26,55.84,56.33,55.31,56.21,1078700,38.1503916984283,38.4851641184181,37.788290917623,38.4031790359716,1578872.59654221,0.0,1.0
2013-06-27,56.29,56.79,56.1,56.43,1574400,38.4578357576026,38.7994402677962,38.328026043729,38.5534850204568,2304419.22313531,0.0,1.0
2013-06-28,55.68,56.48,55.53,56.05,1935600,38.0410782551663,38.5876454714762,37.9385969021082,38.2938655927096,2833100.76746742,0.0,1.0
2013-07-01,55.82,56.3,55.615,56.17,1454300,38.1367275180205,38.4646678478065,37.9966696688411,38.3758506751561,2128631.14596398,0.0,1.0
2013-07-02,56.41,56.56,55.62,55.75,2707800,38.5398208400491,38.6423021931072,38.0000857139431,38.0889028865934,3963355.16540002,0.0,1.0
2013-07-03,55.85,56.55,55.3725,56.31,949400,38.1572237886322,38.6354701029033,37.8309914813972,38.4714999380103,1389618.65500804,0.0,1.0
2013-07-05,56.34,56.74,56.08,56.28,990400,38.4919962086219,38.7652798167769,38.3143618633212,38.4510036673987,1449629.5722772,0.0,1.0
2013-07-08,56.81,57.16,56.35,56.48,1803000,38.813104448204,39.0522276053396,38.4988282988258,38.5876454714762,2639016.67893354,0.0,1.0
2013-07-09,58.16,58.39,57.21,57.29,1503900,39.7354366257269,39.892574700416,39.0863880563589,39.1410447779899,2201229.71905056,0.0,1.0
2013-07-10,58.01,58.43,57.66,58.32,1341700,39.6329552726688,39.9199030612315,39.3938321155332,39.8447500689889,1963820.67561017,0.0,1.0
2013-07-11,57.52,59.13,57.25,59.07,1532700,39.298182852679,40.3981493755026,39.1137164171744,40.3571568342793,2243383.72922986,0.0,1.0
2013-07-12,58.35,58.38,57.72,57.77,973500,39.8652463396005,39.8857426102121,39.4348246567565,39.4689851077758,1424893.36491503,0.0,1.0
2013-07-15,57.77,58.51,57.735,58.32,798300,39.4689851077758,39.9745597828624,39.4450727920623,39.8447500689889,1168456.4696576,0.0,1.0
2013-07-16,56.62,57.96,56.29,57.87,1269200,38.6832947343304,39.5987948216494,38.4578357576026,39.5373060098146,1857703.80970741,0.0,1.0
2013-07-17,56.67,56.73,55.795,56.01,2223200,38.7174551853498,38.758447726573,38.1196472925109,38.2665372318941,3254055.39689686,0.0,1.0
2013-07-18,57.18,57.36,56.674,57.04,1597100,39.0658917857473,39.188869409417,38.7201880214313,38.9702425228931,2337644.7797697,0.0,1.0
2013-07-19,57.82,57.83,56.87,57.4,1612600,39.5031455587952,39.5099776489991,38.8540969894272,39.2161977702325,2360331.83385925,0.0,1.0
2013-07-22,57.37,58.22,57.275,57.96,875800,39.1957014996209,39.7764291669501,39.1307966426841,39.5987948216494,1281891.74010538,0.0,1.0
2013-07-23,57.1,57.955,56.71,57.61,1495600,39.0112350641163,39.5953787765475,38.7447835461653,39.3596716645138,2189081.16750583,0.0,1.0
2013-07-24,56.11,58.38,55.65,57.3,2746000,38.3348581339329,39.8857426102121,38.0205819845547,39.1478768681938,4019267.77612396,0.0,1.0
2013-07-25,55.64,55.66,54.7,55.27,1944500,38.0137498943508,38.0274140747586,37.3715334151867,37.7609625568075,2846127.52755756,0.0,1.0
2013-07-26,54.55,55.9,54.0,55.48,2432500,37.2690520621286,38.1913842396515,36.8932871009156,37.9044364510888,3560403.81115133,0.0,1.0
2013-07-29,53.4,54.71,53.24,54.51,2696900,36.4833616886832,37.3783655053906,36.3740482454212,37.2417237013131,3947401.04349189,0.0,1.0
2013-07-30,53.47,53.69,53.09,53.54,1533200,36.5311863201103,36.6814923045955,36.2715668923631,36.5790109515374,2244115.56968436,0.0,1.0
2013-07-31,53.3,53.97,53.12,53.88,1582600,36.4150407866445,36.872790830304,36.2920631629748,36.8113020184691,2316421.40658914,0.0,1.0
2013-08-01,54.92,55.19,53.9,54.0,1707000,37.5218393996719,37.7063058351765,36.8249661988769,36.8932871009156,2498503.3116692,0.0,1.0
2013-08-02,55.11,55.235,54.28,54.95,1046700,37.6516491135455,37.737050241094,37.0845856266241,37.5423356702836,1532034.8074541,0.0,1.0
2013-08-05,54.64,55.1,54.34,54.94,1300900,37.3305408739635,37.6448170233417,37.1255781678473,37.5355035800797,1904102.49452282,0.0,1.0
2013-08-06,53.63,54.71,53.5,54.44,1435400,36.6404997633723,37.3783655053906,36.5516825907219,37.193899069886,2100967.57678381,0.0,1.0
2013-08-07,53.57,53.64,53.01,53.51,1082300,36.5995072221491,36.6473318535762,36.2169101707321,36.5585146809258,1584141.84781463,0.0,1.0
2013-08-08,53.93,54.1,53.41,53.88,916600,36.8454624694885,36.9616080029543,36.4901937788871,36.8113020184691,1341609.92119273,0.0,1.0
2013-08-09,53.93,54.21,53.54,53.83,1723100,36.8454624694885,37.0367609951969,36.5790109515374,36.7771415674498,2522068.57430415,0.0,1.0
2013-08-12,54.07,54.22,53.44,53.55,850300,36.9411117323427,37.0435930854008,36.5106900494987,36.5858430417413,1244567.87692579,0.0,1.0
2013-08-13,54.36,54.6,53.73,54.11,971600,37.139242348255,37.303212513148,36.708820665411,36.9684400931582,1422112.37118793,0.0,1.0
2013-08-14,53.8,54.58,53.78,54.46,644600,36.7566452968381,37.2895483327403,36.7429811164304,37.2075632502938,943488.71394374,0.0,1.0
2013-08-15,53.22,53.36,52.71,52.71,938800,36.3603840650135,36.4560333278677,36.011947464616,36.011947464616,1374103.63737261,0.0,1.0
2013-08-16,53.25,53.43,52.76,52.92,1185400,36.3808803356251,36.5038579592948,36.0461079156353,36.1554213588973,1735047.3495329,0.0,1.0
2013-08-19,52.38,53.3,52.28,53.23,1113400,35.7864884878881,36.4150407866445,35.7181675858494,36.3672161552174,1629662.32408464,0.0,1.0
2013-08-20,52.97,53.3,52.21,52.39,841700,36.1895818099167,36.4150407866445,35.6703429544223,35.793320578092,1231980.22110835,0.0,1.0
2013-08-21,52.65,53.145,52.47,52.67,1202200,35.9709549233927,36.3091433884844,35.847977299723,35.9846191038005,1759637.18880416,0.0,1.0
2013-08-22,54.72,55.28,52.68,52.91,1345300,37.3851975955945,37.7677946470114,35.9914511940043,36.1485892686934,1969089.92688258,0.0,1.0
2013-08-23,55.11,55.59,54.35,55.59,1084200,37.6516491135455,37.9795894433315,37.1324102580512,37.9795894433315,1586922.84154174,0.0,1.0
2013-08-26,54.74,55.64,54.63,55.45,764500,37.3988617760022,38.0137498943508,37.3237087837596,37.8839401804772,1118984.05493327,0.0,1.0
2013-08-27,54.3,55.0,53.97,54.04,956200,37.0982498070318,37.5764961213029,36.872790830304,36.9206154617311,1399571.68518927,0.0,1.0
2013-08-28,54.73,55.16,54.105,54.3,1306600,37.3920296857983,37.6858095645649,36.9650240480563,37.0982498070318,1912445.47570414,0.0,1.0
2013-08-29,53.79,54.54,53.63,54.46,1140900,36.7498132066343,37.2622199719248,36.6404997633723,37.2075632502938,1669913.54908224,0.0,1.0
2013-08-30,53.63,53.925,53.28,53.91,1117500,36.6404997633723,36.8420464243866,36.4013766062367,36.8317982890807,1635663.41581155,0.0,1.0
2013-09-03,54.29,54.8,53.74,54.35,1245800,37.0914177168279,37.4398543172255,36.7156527556149,37.1324102580512,1823453.67643672,0.0,1.0
2013-09-04,54.91,55.27,54.04,54.25,1061800,37.5150073094681,37.7609625568075,36.9206154617311,37.0640893560124,1554136.38918005,0.0,1.0
2013-09-05,55.08,55.76,54.86,54.88,880800,37.6311528429339,38.0957349767973,37.4808468584487,37.4945110388565,1289210.1446504,0.0,1.0
2013-09-06,54.71,55.49,54.35,55.43,1375500,37.3783655053906,37.9112685412927,37.1324102580512,37.8702760000695,2013293.09033449,0.0,1.0
2013-09-09,55.14,55.67,54.63,55.15,1062100,37.6721453841572,38.0342461649624,37.3237087837596,37.678977474361,1554575.49345275,0.0,1.0
2013-09-10,55.11,55.5,54.73,55.5,916100,37.6516491135455,37.9181006314966,37.3920296857983,37.9181006314966,1340878.08073823,0.0,1.0
2013-09-11,55.53,55.675,54.92,55.12,872700,37.9385969021082,38.0376622100644,37.5218393996719,37.6584812037494,1277354.32928747,0.0,1.0
2013-09-12,55.16,55.65,54.74,55.47,1115800,37.6858095645649,38.0205819845547,37.3988617760022,37.897604360885,1633175.15826625,0.0,1.0
2013-09-13,54.4,55.49,54.04,55.34,1731100,37.1665707090705,37.9112685412927,36.9206154617311,37.8087871882346,2533778.02157618,0.0,1.0
2013-09-16,55.56,55.7,54.87,55.39,1572700,37.9590931727198,38.0547424355741,37.4876789486526,37.842947639254,2301930.96559001,0.0,1.0
2013-09-17,56.22,56.36,55.22,55.56,1368600,38.4100111261755,38.5056603890297,37.7268021057881,37.9590931727198,2003193.69206236,0.0,1.0
2013-09-18,57.49,57.66,56.24,56.3,2032200,39.2776865820674,39.3938321155332,38.4236753065832,38.4646678478065,2974492.34327717,0.0,1.0
2013-09-19,57.15,57.92,56.7,57.6,1199200,39.0453955151357,39.5714664608339,38.7379514559614,39.35283957431,1755246.14607715,0.0,1.0
2013-09-20,56.37,57.25,56.27,57.12,1398400,38.5124924792336,39.1137164171744,38.4441715771948,39.0248992445241,2046811.38315067,0.0,1.0
2013-09-23,55.52,56.36,55.28,56.36,661400,37.9317648119043,38.5056603890297,37.7677946470114,38.5056603890297,968078.553215001,0.0,1.0
2013-09-24,55.17,55.71,54.7328,55.51,1055300,37.6926416547688,38.0615745257779,37.3939426710554,37.9249327217005,1544622.46327153,0.0,1.0
2013-09-25,55.4,55.97,55.06,55.48,949600,37.8497797294579,38.2392088710786,37.6174886625262,37.9044364510888,1389911.39118984,0.0,1.0
2013-09-26,55.29,55.99,54.99,55.6,887900,37.7746267372153,38.2528730514864,37.5696640310991,37.9864215335353,1299602.27910432,0.0,1.0
2013-09-27,55.33,55.5,54.62,54.83,1336900,37.8019550980307,37.9181006314966,37.3168766935557,37.4603505878371,1956795.00724695,0.0,1.0
2013-09-30,55.42,55.525,54.61,54.84,1377700,37.8634439098656,37.9351808570063,37.3100446033519,37.467182678041,2016513.1883343,0.0,1.0
2013-10-01,56.21,56.53,55.23,55.3,867700,38.4031790359716,38.6218059224955,37.733634195992,37.7814588274191,1270035.92474245,0.0,1.0
2013-10-02,56.99,57.205,55.97,56.04,1826400,38.9360820718737,39.082972011257,38.2392088710786,38.2870335025057,2673266.81220423,0.0,1.0
2013-10-03,56.34,56.95,55.82,56.8,1541300,38.4919962086219,38.9087537110582,38.1367275180205,38.8062723580001,2255971.3850473,0.0,1.0
2013-10-04,57.11,57.61,55.9,56.25,1039900,39.0180671543202,39.3596716645138,38.1913842396515,38.4305073967871,1522081.77727287,0.0,1.0
2013-10-07,56.53,57.06,56.21,56.38,1046900,38.6218059224955,38.9839067033008,38.4031790359716,38.5193245694374,1532327.5436359,0.0,1.0
2013-10-08,56.09,57.12,55.92,56.41,955500,38.3211939535251,39.0248992445241,38.2050484200593,38.5398208400491,1398547.10855297,0.0,1.0
2013-10-09,55.82,56.2,55.23,56.08,816300,38.1367275180205,38.3963469457677,37.733634195992,38.3143618633212,1194802.72601966,0.0,1.0
2013-10-10,57.1,57.1,56.519,56.57,800800,39.0112350641163,39.0112350641163,38.6142906232713,38.649134283311,1172115.67193011,0.0,1.0
2013-10-11,57.35,57.74,56.5,56.66,719300,39.1820373192131,39.4484888371642,38.6013096518839,38.7106230951459,1052825.67784631,0.0,1.0
2013-10-14,58.1,58.15,56.75,57.02,731700,39.6944440845036,39.728604535523,38.7721119069807,38.9565783424853,1070975.32111796,0.0,1.0
2013-10-15,57.85,58.25,57.28,57.69,1158100,39.5236418294068,39.7969254375617,39.134212687786,39.4143283861448,1695088.8607171,0.0,1.0
2013-10-16,59.03,59.13,58.02,58.07,881200,40.3298284734639,40.3981493755026,39.6397873628727,39.673947813892,1289795.617014,0.0,1.0
2013-10-17,58.25,59.03,57.89,58.87,1330700,39.7969254375617,40.3298284734639,39.5509701902223,40.2205150302019,1947720.18561113,0.0,1.0
2013-10-18,59.34,59.79,58.63,58.63,1672300,40.5416232697839,40.8490673289582,40.0565448653089,40.0565448653089,2447713.58412677,0.0,1.0
2013-10-21,58.03,59.6,57.83,59.6,1251300,39.6466194530765,40.7192576150846,39.5099776489991,40.7192576150846,1831503.92143624,0.0,1.0
2013-10-22,57.77,59.04,57.5,58.15,2528900,39.4689851077758,40.3366605636677,39.2845186722712,39.728604535523,3701502.65077928,0.0,1.0
2013-10-23,52.8,55.06,52.41,54.49,7720700,36.0734362764508,37.6174886625262,35.8069847584998,37.2280595209054,11300641.1941443,0.0,1.0
2013-10-24,51.89,53.24,51.21,53.04,6093200,35.4517160678983,36.3740482454212,34.987133934035,36.2374064413438,8918500.51474092,0.0,1.0
2013-10-25,51.13,52.3,50.88,51.95,3844900,34.932477212404,35.7318317662571,34.7616749573072,35.4927086091216,5627706.72702805,0.0,1.0
2013-10-28,51.81,52.7,51.52,51.74,3423200,35.3970593462674,36.0051153744121,35.198928730355,35.3492347148403,5010472.48770122,0.0,1.0
2013-10-29,51.51,52.153,51.4,51.83,3047100,35.1920966401512,35.6314000402602,35.1169436479086,35.4107235266751,4459982.09782495,0.0,1.0
2013-10-30,50.9,51.73,50.67,51.51,6525800,34.7753391377149,35.3424026246364,34.6182010630258,35.1920966401512,9551688.87597588,0.0,1.0
2013-10-31,50.55,51.21,50.55,50.94,3251000,34.5362159805793,34.987133934035,34.5362159805793,34.8026674985304,4758426.6351708,0.0,1.0
2013-11-01,50.41,50.73,49.83,50.53,1855700,34.4405667177251,34.659193604249,34.0443054859005,34.5225518001716,2716152.66283803,0.0,1.0
2013-11-04,50.57,50.9,50.34,50.84,1571500,34.5498801609871,34.7753391377149,34.392742086298,34.7343465964917,2300174.5484992,0.0,1.0
2013-11-05,50.07,50.37,49.58,50.08,1542300,34.2082756507934,34.4132383569096,33.8735032308036,34.2151077409973,2257435.0659563,0.0,1.0
2013-11-06,50.26,50.6,49.88,50.21,1650100,34.338085364667,34.5703764315987,34.0784659369198,34.3039249136476,2415219.86794689,0.0,1.0
2013-11-07,49.44,50.5548,49.41,50.53,2087600,33.7778539679494,34.5394953838772,33.7573576973378,34.5225518001716,3055580.26563598,0.0,1.0
2013-11-08,49.75,50.0,49.36,49.44,1566400,33.9896487642695,34.1604510193663,33.7231972463184,33.7778539679494,2292709.77586328,0.0,1.0
2013-11-11,49.74,50.36,49.6,49.72,957700,33.9828166740656,34.4064062667057,33.8871674112114,33.9691524936578,1401767.20655277,0.0,1.0
2013-11-12,48.93,49.91,48.55,49.47,1738800,33.4294173675519,34.0989622075314,33.1697979398047,33.798350238561,2545048.36457551,0.0,1.0
2013-11-13,49.14,49.16,48.5,48.6,1605400,33.5728912618332,33.5865554422409,33.1356374887853,33.203958390824,2349793.33131443,0.0,1.0
2013-11-14,49.57,49.765,49.1,49.24,1545800,33.8666711405997,33.9998968995753,33.5455629010177,33.6412121638719,2262557.94913781,0.0,1.0
2013-11-15,49.54,49.82,49.08,49.62,1288200,33.8461748699881,34.0374733956966,33.53189872061,33.9008315916191,1885513.74697848,0.0,1.0
2013-11-18,48.58,49.84,48.389,49.69,1561100,33.1902942104163,34.0511375761043,33.0598012875223,33.9486562230462,2284952.26704556,0.0,1.0
2013-11-19,48.54,48.89,48.22,48.5,2760200,33.1629658496008,33.4020890067364,32.9443389630769,33.1356374887853,4040052.04503182,0.0,1.0
2013-11-20,48.83,48.97,48.51,48.57,2036600,33.3610964655131,33.4567457283674,33.1424695789892,33.1834621202124,2980932.53927679,0.0,1.0
2013-11-21,49.45,49.665,48.9,49.0,2510500,33.7846860581533,33.9315759975365,33.4089210969402,33.477241998979,3674570.92205361,0.0,1.0
2013-11-22,49.04,49.8,48.78,49.37,2677300,33.5045703597945,34.0238092152888,33.3269360144938,33.7300293365223,3918712.89767541,0.0,1.0
2013-11-25,48.2,49.13,48.01,48.93,1761200,32.9306747826691,33.5660591716293,32.8008650687955,33.4294173675519,2577834.81693719,0.0,1.0
2013-11-26,48.0,48.31,47.76,48.01,2143400,32.7940329785916,33.0058277749117,32.6300628136987,32.8008650687955,3137253.66035838,0.0,1.0
2013-11-27,47.78,48.17,47.58,47.82,1521100,32.6437269941064,32.9101785120575,32.507085190029,32.6710553549219,2226405.03068542,0.0,1.0
2013-11-29,48.1,48.58,47.75,48.01,685800,32.8623538806304,33.1902942104163,32.6232307234948,32.8008650687955,1003792.36739469,0.0,1.0
2013-12-02,48.21,48.81,47.65,48.21,1386200,32.937506872873,33.3474322851054,32.5549098214561,32.937506872873,2028954.47606083,0.0,1.0
2013-12-03,48.5,48.71,47.84,47.92,1515800,33.1356374887853,33.2791113830666,32.6847195353297,32.7393762569607,2218647.5218677,0.0,1.0
2013-12-04,49.29,49.41,48.16,48.28,1985300,33.6753726148913,33.7573576973378,32.9033464218536,32.9853315043001,2905845.7086449,0.0,1.0
2013-12-05,50.21,50.5,49.8101,49.92,2275300,34.3039249136476,34.50205552956,34.0307096263947,34.1057942977353,3330313.17225596,0.0,1.0
2013-12-06,50.72,51.12,50.38,50.87,1997400,34.6523615140452,34.9256451222001,34.4200704471135,34.7548428671033,2923556.24764385,0.0,1.0
2013-12-09,50.98,51.3,50.43,50.61,2444500,34.8299958593459,35.0486227458698,34.4542308981328,34.5772085218026,3577967.98205937,0.0,1.0
2013-12-10,50.15,51.31,50.13,50.95,1939300,34.2629323724244,35.0554548360737,34.2492681920167,34.8094995887343,2838516.38683074,0.0,1.0
2013-12-11,50.56,50.94,50.02,50.11,2675100,34.5430480707832,34.8026674985304,34.1741151997741,34.2356040116089,3915492.79967561,0.0,1.0
2013-12-12,51.01,51.405,50.34,50.46,2049000,34.8504921299575,35.1203596930105,34.392742086298,34.4747271687445,2999082.18254843,0.0,1.0
2013-12-13,51.56,51.6,50.88,50.96,2486400,35.2262570911705,35.253585451986,34.7616749573072,34.8163316789381,3639296.21214662,0.0,1.0
2013-12-16,53.1,53.3,52.215,52.33,3096000,36.278398982567,36.4150407866445,35.6737589995242,35.7523280368688,4531556.09427524,0.0,1.0
2013-12-17,53.16,53.48,52.76,53.02,2220900,36.3193915237902,36.5380184103142,36.0461079156353,36.223742260936,3250688.93080616,0.0,1.0
2013-12-18,52.76,53.11,51.69,53.11,2688500,36.0461079156353,36.2852310727709,35.3150742638209,36.2852310727709,3935106.12385626,0.0,1.0
2013-12-19,51.92,52.71,51.3,52.67,2252400,35.47221233851,36.011947464616,35.0486227458698,35.9846191038005,3296794.87943977,0.0,1.0
2013-12-20,52.3,52.605,51.94,52.19,2185600,35.7318317662571,35.9402105174753,35.4858765189177,35.6566787740145,3199020.99471833,0.0,1.0
2013-12-23,51.64,52.69,51.6,52.67,1128500,35.2809138128015,35.9982832842082,35.253585451986,35.9846191038005,1651763.9058106,0.0,1.0
2013-12-24,52.21,52.38,51.65,51.8,577600,35.6703429544223,35.7864884878881,35.2877459030054,35.3902272560635,845422.093040496,0.0,1.0
2013-12-26,52.27,52.96,52.0,52.96,982800,35.7113354956455,36.1827497197128,35.526869060141,36.1827497197128,1438505.59736877,0.0,1.0
2013-12-27,51.9,52.418,51.85,52.36,1470300,35.4585481581022,35.8124504306629,35.4243877070829,35.7728243074804,2152050.04050804,0.0,1.0
2013-12-30,51.54,52.34,51.24,52.16,1330200,35.2125929107628,35.7591601270726,35.0076302046466,35.6361825034029,1946988.34515663,0.0,1.0
2013-12-31,52.21,52.26,51.56,51.77,1154600,35.6703429544223,35.7045034054417,35.2262570911705,35.3697309854519,1689965.97753559,0.0,1.0
2014-01-02,51.25,52.21,50.861,51.94,1964500,35.0144622948505,35.6703429544223,34.7486939859198,35.4858765189177,2875401.14573762,0.0,1.0
2014-01-03,51.9,52.22,51.18,51.39,1736900,35.4585481581022,35.6771750446262,34.9666376634233,35.1101115577047,2542267.3708484,0.0,1.0
2014-01-06,51.9,52.3,51.52,52.0,1831700,35.4585481581022,35.7318317662571,35.198928730355,35.526869060141,2681024.32102195,0.0,1.0
2014-01-07,51.3,51.94,51.15,51.67,1316300,35.0486227458698,35.4858765189177,34.9461413928117,35.3014100834131,1926643.18052148,0.0,1.0
2014-01-08,51.4,51.66,50.98,51.29,1693200,35.1169436479086,35.2945779932093,34.8299958593459,35.0417906556659,2478304.51512494,0.0,1.0
2014-01-09,51.48,52.08,51.16,51.47,1028300,35.1716003695395,35.5815257817719,34.9529734830156,35.1647682793357,1505103.07872843,0.0,1.0
2014-01-10,52.31,52.33,51.45,51.53,1345900,35.738663856461,35.7523280368688,35.1511040989279,35.2057608205589,1969968.13542799,0.0,1.0
2014-01-13,51.05,52.35,51.04,52.35,2354500,34.877820490773,35.7659922172765,34.8709884005691,35.7659922172765,3446236.70024904,0.0,1.0
2014-01-14,51.91,51.91,51.03,51.07,1427600,35.4653802483061,35.4653802483061,34.8641563103652,34.8914846711807,2089550.86569358,0.0,1.0
2014-01-15,51.2,51.99,51.14,51.88,1656400,34.9803018438311,35.5200369699371,34.9393093026079,35.4448839776945,2424441.05767361,0.0,1.0
2014-01-16,51.08,51.42,50.815,51.0,1197200,34.8983167613846,35.1306078283163,34.717266370982,34.8436600397536,1752318.78425914,0.0,1.0
2014-01-17,51.0,51.31,50.82,51.1,1648500,34.8436600397536,35.0554548360737,34.7206824160839,34.9119809417924,2412877.97849248,0.0,1.0
2014-01-21,51.3,52.18,51.0,51.43,1526600,35.0486227458698,35.6498466838107,34.8436600397536,35.1374399185202,2234455.27568494,0.0,1.0
2014-01-22,51.59,51.7,51.01,51.62,1489600,35.2467533617821,35.3219063540248,34.8504921299575,35.2672496323938,2180299.08205181,0.0,1.0
2014-01-23,50.19,51.54,50.19,51.13,2837700,34.2902607332399,35.2125929107628,34.2902607332399,34.932477212404,4153487.3154796,0.0,1.0
2014-01-24,49.4,50.49,48.9825,49.7,3117300,33.7505256071339,34.4952234393561,33.4652858411222,33.9554883132501,4562732.49763701,0.0,1.0
2014-01-27,48.93,49.62,48.82,49.49,2642400,33.4294173675519,33.9008315916191,33.3542643753093,33.8120144189688,3867630.43395118,0.0,1.0
2014-01-28,49.19,49.2,48.33,48.73,2108300,33.6070517128526,33.6138838030564,33.0194919553195,33.2927755634744,3085878.46045235,0.0,1.0
2014-01-29,48.9,49.35,48.5,48.72,2230100,33.4089210969402,33.7163651561145,33.1356374887853,33.2859434732705,3264154.795169,0.0,1.0
2014-01-30,49.91,49.96,49.03,49.15,2254800,34.0989622075314,34.1331226585508,33.4977382695906,33.5797233520371,3300307.71362139,0.0,1.0
2014-01-31,49.44,50.02,49.04,49.29,1555900,33.7778539679494,34.1741151997741,33.5045703597945,33.6753726148913,2277341.12631875,0.0,1.0
2014-02-03,48.94,49.74,48.74,49.46,2276400,33.4362494577557,33.9828166740656,33.2996076536783,33.7915181483571,3331923.22125586,0.0,1.0
2014-02-04,49.72,49.93,48.92,49.0,2215800,33.9691524936578,34.1126263879392,33.422585277348,33.477241998979,3243224.15817024,0.0,1.0
2014-02-05,49.4,49.55,48.62,49.52,2610000,33.7505256071339,33.853006960192,33.2176225712318,33.8325106895804,3820207.17249947,0.0,1.0
2014-02-06,49.95,50.725,49.41,49.6,3679400,34.1262905683469,34.6557775591471,33.7573576973378,33.8871674112114,5385467.53658796,0.0,1.0
2014-02-07,48.37,50.91,47.6,48.0,8212000,33.046820316135,34.7821712279188,32.5207493704367,32.7940329785916,12019747.6247378,0.0,1.0
2014-02-10,49.11,49.39,48.13,48.59,4102000,33.5523949912216,33.74369351693,32.882850151242,33.1971263006202,6004019.08873288,0.0,1.0
2014-02-11,50.27,50.61,49.52,49.71,2730300,34.3449174548709,34.5772085218026,33.8325106895804,33.962320403454,3996287.98585261,0.0,1.0
2014-02-12,50.66,51.07,50.34,50.54,2090500,34.6113689728219,34.8914846711807,34.392742086298,34.5293838903755,3059824.94027209,0.0,1.0
2014-02-13,51.36,51.96,50.4,50.62,2084200,35.0896152870931,35.4995406993255,34.4337346275212,34.5840406120064,3050603.75054536,0.0,1.0
2014-02-14,51.24,51.44,50.76,51.33,1658600,35.0076302046466,35.144272008724,34.6796898748607,35.0691190164814,2427661.15567342,0.0,1.0
2014-02-18,50.95,51.55,50.54,51.31,1913400,34.8094995887343,35.2194250009667,34.5293838903755,35.0554548360737,2800607.05128754,0.0,1.0
2014-02-19,50.52,51.3,50.4,50.64,1672500,34.5157197099677,35.0486227458698,34.4337346275212,34.5977047924142,2448006.32030857,0.0,1.0
2014-02-20,50.82,50.9,50.29,50.51,1254900,34.7206824160839,34.7753391377149,34.3585816352786,34.5088876197638,1836773.17270865,0.0,1.0
2014-02-21,50.02,50.88,50.01,50.82,1504500,34.1741151997741,34.7616749573072,34.1672831095702,34.7206824160839,2202107.92759596,0.0,1.0
2014-02-24,50.66,51.09,50.16,50.37,1555300,34.6113689728219,34.9051488515885,34.2697644626283,34.4132383569096,2276462.91777335,0.0,1.0
2014-02-25,50.1,50.61,49.6,50.46,2780900,34.228771921405,34.5772085218026,33.8871674112114,34.4747271687445,4070350.2398482,0.0,1.0
2014-02-26,50.2,51.42,50.05,50.48,1452200,34.2970928234438,35.1306078283163,34.1946114703857,34.4883913491522,2125557.41605507,0.0,1.0
2014-02-27,49.99,50.42,49.315,50.2,1666200,34.1536189291624,34.447398807929,33.692452840401,34.2970928234438,2438785.13058185,0.0,1.0
2014-02-28,50.24,50.51,49.69,49.98,1976000,34.3244211842593,34.5088876197638,33.9486562230462,34.1467868389586,2892233.47619117,0.0,1.0
2014-03-03,49.7,50.74,49.573,49.96,1286900,33.9554883132501,34.6660256944529,33.8687207676609,34.1331226585508,1883610.96179677,0.0,1.0
2014-03-04,50.15,50.53,49.99,50.25,1252300,34.2629323724244,34.5225518001716,34.1536189291624,34.3312532744631,1832967.60234524,0.0,1.0
2014-03-05,50.69,50.71,50.06,50.28,2122400,34.6318652434336,34.6455294238413,34.2014435605895,34.3517495450748,3106516.3612693,0.0,1.0
2014-03-06,52.57,52.58,50.92,50.98,2921500,35.9162982017617,35.9231302919656,34.7890033181226,34.8299958593459,4276143.7756541,0.0,1.0
2014-03-07,53.27,53.52,52.49,52.54,3688000,36.3945445160329,36.5653467711297,35.8616414801307,35.8958019311501,5398055.19240538,0.0,1.0
2014-03-10,52.9,53.03,52.5324,52.89,1879400,36.1417571784895,36.2305743511399,35.8906095425952,36.1349250882857,2750841.90038142,0.0,1.0
2014-03-11,51.95,53.41,51.89,53.02,1242700,35.4927086091216,36.4901937788871,35.4517160678983,36.223742260936,1818916.26561881,0.0,1.0
2014-03-12,51.33,51.63,51.0,51.51,1157800,35.0691190164814,35.2740817225976,34.8436600397536,35.1920966401512,1694649.7564444,0.0,1.0
2014-03-13,50.65,51.59,50.39,51.34,1627300,34.6045368826181,35.2467533617821,34.4269025373174,35.0759511066853,2381847.9432216,0.0,1.0
2014-03-14,51.35,51.38,50.48,50.62,1399000,35.0827831968892,35.1032794675008,34.4883913491522,34.5840406120064,2047689.59169608,0.0,1.0
2014-03-17,51.23,51.81,50.98,51.43,985100,35.0007981144427,35.3970593462674,34.8299958593459,35.1374399185202,1441872.06345947,0.0,1.0
2014-03-18,51.31,51.54,51.12,51.22,1105900,35.0554548360737,35.2125929107628,34.9256451222001,34.9939660242388,1618684.71726711,0.0,1.0
2014-03-19,51.21,51.47,50.87,51.32,939600,34.987133934035,35.1647682793357,34.7548428671033,35.0622869262776,1375274.58209981,0.0,1.0
2014-03-20,52.41,52.449,51.12,51.14,1610400,35.8069847584998,35.8336299102949,34.9256451222001,34.9393093026079,2357111.73585944,0.0,1.0
2014-03-21,52.54,53.89,52.38,52.99,2654600,35.8958019311501,36.818134108673,35.7864884878881,36.2032459903244,3885487.34104103,0.0,1.0
2014-03-24,52.06,53.04,51.99,52.67,689300,35.5678616013642,36.2374064413438,35.5200369699371,35.9846191038005,1008915.2505762,0.0,1.0
2014-03-25,52.3,52.64,52.05,52.32,738100,35.7318317662571,35.9641228331888,35.5610295111603,35.7454959466649,1080342.87893558,0.0,1.0
2014-03-26,51.97,52.72,51.82,52.58,1177700,35.5063727895293,36.0187795548198,35.4038914364712,35.9231302919656,1723777.00653358,0.0,1.0
2014-03-27,51.71,52.46,51.66,51.97,1262200,35.3287384442286,35.8411452095191,35.2945779932093,35.5063727895293,1847458.04334438,0.0,1.0
2014-03-28,52.41,52.58,51.51,51.79,1683400,35.8069847584998,35.9231302919656,35.1920966401512,35.3833951658596,2463960.44221671,0.0,1.0
2014-03-31,52.29,52.76,52.13,52.56,986000,35.7249996760533,36.0461079156353,35.6156862327913,35.9094661115579,1443189.37627758,0.0,1.0
2014-04-01,52.88,53.2,52.22,52.36,1531600,36.1280929980818,36.3467198846057,35.6771750446262,35.7728243074804,2241773.68022996,0.0,1.0
2014-04-02,54.0,54.26,52.87,53.0,2458500,36.8932871009156,37.0709214462163,36.1212609078779,36.2100780805283,3598459.51478542,0.0,1.0
2014-04-03,53.98,54.25,53.76,54.09,1928200,36.8796229205079,37.0640893560124,36.7293169360226,36.9547759127505,2822269.52874079,0.0,1.0
2014-04-04,54.69,55.33,54.17,54.47,2032600,37.3647013249829,37.8019550980307,37.0094326343814,37.2143953404976,2975077.81564077,0.0,1.0
2014-04-07,53.36,54.62,53.3,54.62,1119200,36.4560333278677,37.3168766935557,36.4150407866445,37.3168766935557,1638151.67335686,0.0,1.0
2014-04-08,53.53,54.0,53.2,53.36,996400,36.5721788613336,36.8932871009156,36.3467198846057,36.4560333278677,1458411.65773121,0.0,1.0
2014-04-09,53.38,53.81,52.75,53.65,1067800,36.4696975082755,36.763477387042,36.0392758254314,36.65416394378,1562918.47463407,0.0,1.0
2014-04-10,53.07,54.14,52.8,53.32,1591700,36.2579027119554,36.9889363637698,36.0734362764508,36.4287049670522,2329740.90286108,0.0,1.0
2014-04-11,52.16,52.515,51.548,52.0,2569000,35.6361825034029,35.8787217056404,35.2180585829259,35.526869060141,3760196.25523032,0.0,1.0
2014-04-14,52.45,53.07,52.08,52.28,1908100,35.8343131193152,36.2579027119554,35.5815257817719,35.7181675858494,2792849.54246983,0.0,1.0
2014-04-15,53.67,53.84,52.49,52.7,1511500,36.6678281241878,36.7839736576536,35.8616414801307,36.0051153744121,2212353.69395898,0.0,1.0
2014-04-16,54.63,54.72,53.85,54.23,1502600,37.3237087837596,37.3851975955945,36.7908057478575,37.0504251756047,2199326.93386885,0.0,1.0
2014-04-17,54.8,55.06,54.23,54.85,1078300,37.4398543172255,37.6174886625262,37.0504251756047,37.4740147682448,1578287.12417861,0.0,1.0
2014-04-21,55.32,55.725,54.74,54.85,1345900,37.7951230078269,38.0718226610837,37.3988617760022,37.4740147682448,1969968.13542798,0.0,1.0
2014-04-22,55.42,55.58,54.64,54.98,1650700,37.8634439098656,37.9727573531276,37.3305408739635,37.5628319408952,2416098.07649229,0.0,1.0
2014-04-23,57.75,59.28,57.56,58.23,4217600,39.4553209273681,40.5006307285607,39.3255112134945,39.783261257154,6173220.6018137,0.0,1.0
2014-04-24,57.17,58.24,57.07,57.96,2085700,39.0590596955434,39.7900933473579,38.9907387935047,39.5987948216494,3052799.27190887,0.0,1.0
2014-04-25,56.8,57.81,56.351,57.57,2014300,38.8062723580001,39.4963134685913,38.4995115078462,39.3323433036984,2948292.45500601,0.0,1.0
2014-04-28,56.5,57.26,56.01,57.24,1831300,38.6013096518839,39.1205485073783,38.2665372318941,39.1068843269705,2680438.84865835,0.0,1.0
2014-04-29,56.22,57.67,56.19,56.97,1902100,38.4100111261755,39.4006642057371,38.3895148555638,38.922417891466,2784067.4570158,0.0,1.0
2014-04-30,56.7,56.89,55.96,56.29,2120700,38.7379514559614,38.867761169835,38.2323767808748,38.4578357576026,3104028.10372399,0.0,1.0
2014-05-01,56.47,56.99,55.99,56.65,1612600,38.5808133812723,38.9360820718737,38.2528730514864,38.703791004942,2360331.83385925,0.0,1.0
2014-05-02,56.56,57.0,56.31,56.46,835500,38.6423021931072,38.9429141620776,38.4714999380103,38.5739812910684,1222905.39947253,0.0,1.0
2014-05-05,57.03,57.15,56.18,56.37,1370000,38.9634104326892,39.0453955151357,38.38268276536,38.5124924792336,2005242.84533497,0.0,1.0
2014-05-06,57.28,58.05,57.11,58.0,1669300,39.134212687786,39.6602836334843,39.0180671543202,39.6261231824649,2443322.54139976,0.0,1.0
2014-05-07,56.59,57.76,56.43,57.41,1390100,38.6627984637188,39.4621530175719,38.5534850204568,39.2230298604364,2034662.83160594,0.0,1.0
2014-05-08,56.03,56.96,55.92,56.49,1263400,38.2802014123019,38.9155858012621,38.2050484200593,38.59447756168,1849214.46043518,0.0,1.0
2014-05-09,55.96,56.36,55.43,56.11,914400,38.2323767808748,38.5056603890297,37.8702760000695,38.3348581339329,1338389.82319292,0.0,1.0
2014-05-12,55.95,56.38,55.39,56.05,1296300,38.2255446906709,38.5193245694374,37.842947639254,38.2938655927096,1897369.5623414,0.0,1.0
2014-05-13,56.51,57.02,56.09,56.13,1716800,38.6081417420878,38.9565783424853,38.3211939535251,38.3485223143406,2512847.38457743,0.0,1.0
2014-05-14,55.8,56.79,55.68,56.4,1244600,38.1230633376128,38.7994402677962,38.0410782551663,38.5329887498452,1821697.25934592,0.0,1.0
2014-05-15,55.53,55.77,54.38,55.62,1241800,37.9385969021082,38.1025670670012,37.1529065286628,38.0000857139431,1817598.95280071,0.0,1.0
2014-05-16,55.41,55.72,54.89,55.37,1050200,37.8566118196617,38.0684066159818,37.5013431290603,37.8292834588462,1537157.69063561,0.0,1.0
2014-05-19,55.64,56.17,55.16,55.3,896100,38.0137498943508,38.3758506751561,37.6858095645649,37.7814588274191,1311604.46255815,0.0,1.0
2014-05-20,55.52,55.795,55.22,55.44,1246200,37.9317648119043,38.1196472925109,37.7268021057881,37.8771080902734,1824039.14880032,0.0,1.0
2014-05-21,56.08,56.28,55.6538,55.7,1614100,38.3143618633212,38.4510036673987,38.0231781788322,38.0547424355741,2362527.35522276,0.0,1.0
2014-05-22,56.09,56.84,55.87,56.31,1309300,38.3211939535251,38.8336007188156,38.1708879690399,38.4714999380103,1916397.41415845,0.0,1.0
2014-05-23,56.71,56.74,56.07,56.15,1362500,38.7447835461653,38.7652798167769,38.3075297731174,38.3621864947484,1994265.23851744,0.0,1.0
2014-05-27,57.61,57.65,56.68,57.13,1682300,39.3596716645138,39.3870000253293,38.7242872755536,39.0317313347279,2462350.39321681,0.0,1.0
2014-05-28,57.3,57.65,56.52,57.59,1438500,39.1478768681938,39.3870000253293,38.6149738322917,39.3460074841061,2105504.98760172,0.0,1.0
2014-05-29,57.9,57.99,57.06,57.27,1107300,39.5578022804262,39.619291092261,38.9839067033008,39.1273805975822,1620733.87053972,0.0,1.0
2014-05-30,58.06,58.16,57.72,58.0,1278800,39.6671157236881,39.7354366257269,39.4348246567565,39.6261231824649,1871755.14643384,0.0,1.0
2014-06-02,57.91,58.37,57.28,58.1,1043500,39.56463437063,39.8789105200082,39.134212687786,39.6944440845036,1527351.02854529,0.0,1.0
2014-06-03,58.3,58.36,57.495,57.91,916400,39.8310858885811,39.8720784298043,39.2811026271693,39.56463437063,1341317.18501093,0.0,1.0
2014-06-04,59.01,59.25,57.69,58.18,1448900,40.3161642930561,40.4801344579491,39.4143283861448,39.7491008061346,2120727.26905536,0.0,1.0
2014-06-05,58.91,59.07,58.27,58.86,1135500,40.2478433910174,40.3571568342793,39.8105896179695,40.213682939998,1662009.67217362,0.0,1.0
2014-06-06,58.86,59.28,58.82,59.1,1886200,40.213682939998,40.5006307285607,40.1863545791825,40.377653104891,2760794.93056264,0.0,1.0
2014-06-09,59.15,59.26,58.48,58.68,1380600,40.4118135559103,40.4869665481529,39.9540635122508,40.0907053163283,2020757.86297041,0.0,1.0
2014-06-10,59.13,59.25,58.92,58.99,1102100,40.3981493755026,40.4801344579491,40.2546754812212,40.3025001126484,1613122.7298129,0.0,1.0
2014-06-11,59.0,59.16,58.65,59.15,1080100,40.3093322028522,40.4186456461142,40.0702090457167,40.4118135559103,1580921.74981482,0.0,1.0
2014-06-12,59.21,59.53,58.93,59.04,1044300,40.4528060971336,40.6714329836575,40.2615075714251,40.3366605636677,1528521.97327249,0.0,1.0
2014-06-13,58.85,59.34,58.6,59.31,1589800,40.2068508497941,40.5416232697839,40.0360485946973,40.5211269991723,2326959.90913397,0.0,1.0
2014-06-16,59.0,59.08,58.52,59.05,1623600,40.3093322028522,40.3639889244832,39.9813918730663,40.3434926538716,2376432.32385829,0.0,1.0
2014-06-17,58.85,59.28,58.64,59.03,1111700,40.2068508497941,40.5006307285607,40.0633769555128,40.3298284734639,1627174.06653934,0.0,1.0
2014-06-18,59.67,59.7,58.54,58.85,1580300,40.7670822465117,40.7875785171234,39.9950560534741,40.2068508497941,2313054.94049844,0.0,1.0
2014-06-19,59.97,59.97,59.28,59.92,769200,40.9720449526279,40.9720449526279,40.5006307285607,40.9378845016086,1125863.35520559,0.0,1.0
2014-06-20,61.5,61.5,60.0,60.11,2752700,42.0173547538205,42.0173547538205,40.9925412232396,41.0676942154822,4029074.43821429,0.0,1.0
2014-06-23,61.89,62.43,61.49,61.67,2067100,42.2838062717716,42.6527391427808,42.0105226636167,42.1335002872864,3025574.8070014,0.0,1.0
2014-06-24,61.04,62.32,60.89,61.83,1416000,41.7030786044424,42.5775861505382,41.6005972513843,42.2428137305484,2072572.16714914,0.0,1.0
2014-06-25,61.54,61.58,60.67,60.79,651300,42.044683114636,42.0720114754515,41.4502912668991,41.5322763493455,953295.376034064,0.0,1.0
2014-06-26,60.26,61.59,60.06,61.43,1645100,41.1701755685403,42.0788435656554,41.0335337644628,41.9695301223934,2407901.46340187,0.0,1.0
2014-06-27,60.25,60.37,59.635,60.0,1262000,41.1633434783364,41.2453285607829,40.7431699307982,40.9925412232396,1847165.30716258,0.0,1.0
2014-06-30,61.07,61.09,60.17,60.49,1323000,41.723574875054,41.7372390554617,41.1086867567054,41.3273136432294,1936449.8426118,0.0,1.0
2014-07-01,60.11,61.39,59.9201,61.39,2126300,41.0676942154822,41.9422017615779,40.9379528225106,41.9422017615779,3112224.71681441,0.0,1.0
2014-07-02,60.25,60.6,59.7,60.27,1556900,41.1633434783364,41.402466635472,40.7875785171234,41.1770076587441,2278804.80722775,0.0,1.0
2014-07-03,60.84,61.0,60.39,60.75,1100100,41.5664368003649,41.6757502436269,41.2589927411906,41.5049479885301,1610195.36799489,0.0,1.0
2014-07-07,59.59,60.81,59.282,60.78,1674200,40.7124255248808,41.5459405297533,40.5019971466015,41.5254442591417,2450494.57785387,0.0,1.0
2014-07-08,59.92,59.97,59.15,59.47,1722600,40.9378845016086,40.9720449526279,40.4118135559103,40.6304404424343,2521336.73384965,0.0,1.0
2014-07-09,60.49,60.5145,59.74,60.11,1131400,41.3273136432294,41.3440522642288,40.8149068779389,41.0676942154822,1656008.5804467,0.0,1.0
2014-07-10,59.47,60.075,59.24,60.07,2090600,40.6304404424343,41.0437818997686,40.4733023677452,41.0403658546667,3059971.30836298,0.0,1.0
2014-07-11,59.17,59.59,58.83,59.46,1200200,40.4254777363181,40.7124255248808,40.1931866693864,40.6236083522304,1756709.82698615,0.0,1.0
2014-07-14,60.15,60.33,59.42,59.6,1182100,41.0950225762977,41.2180001999674,40.5962799914149,40.7192576150846,1730217.20253319,0.0,1.0
2014-07-15,60.28,60.44,59.83,59.83,1789900,41.183839748948,41.29315319221,40.8763956897737,40.8763956897737,2619842.4590256,0.0,1.0
2014-07-16,61.38,61.39,60.44,60.7,1187200,41.9353696713741,41.9422017615779,41.29315319221,41.4707875375107,1737681.97516911,0.0,1.0
2014-07-17,60.51,61.51,60.28,61.06,1412000,41.3409778236371,42.0241868440244,41.183839748948,41.7167427848501,2066717.44351312,0.0,1.0
2014-07-18,60.93,60.97,60.28,60.57,1119000,41.6279256121998,41.6552539730153,41.183839748948,41.3819703648603,1637858.93717506,0.0,1.0
2014-07-21,60.9,61.29,60.51,60.69,1033300,41.6074293415882,41.8738808595392,41.3409778236371,41.4639554473068,1512421.48327345,0.0,1.0
2014-07-22,61.3,61.8,61.03,61.16,1320600,41.8807129497431,42.2223174599367,41.6962465142385,41.7850636868889,1932937.00843019,0.0,1.0
2014-07-23,63.22,63.89,62.08,63.07,2878200,43.1924742688867,43.6502243125463,42.4136159856452,43.0899929158287,4212766.39229425,0.0,1.0
2014-07-24,62.62,63.92,62.6,63.7,2477500,42.7825488566544,43.6707205831579,42.7688846762466,43.5204145986727,3626269.45205649,0.0,1.0
2014-07-25,63.28,63.41,62.43,62.62,1358300,43.23346681011,43.3222839827603,42.6527391427808,42.7825488566544,1988117.77869963,0.0,1.0
2014-07-28,63.52,63.71,62.92,63.48,1290500,43.3974369750029,43.5272466888765,42.9875115627705,43.3701086141875,1888880.21306919,0.0,1.0
2014-07-29,62.5,63.78,62.46,63.78,1557000,42.7005637742079,43.5750713203036,42.6732354133924,43.5750713203036,2278951.17531865,0.0,1.0
2014-07-30,62.17,62.84,61.96,62.58,1513800,42.4751047974801,42.9328548411396,42.3316309031987,42.7552204958389,2215720.16004969,0.0,1.0
2014-07-31,60.8,62.15,60.74,61.91,1955900,41.5391084395494,42.4614406170723,41.4981158983262,42.2974704521793,2862813.4899202,0.0,1.0
2014-08-01,59.95,61.23,59.56,60.43,2150500,40.9583807722202,41.832888318316,40.6919292542691,41.2863211020061,3147645.7948123,0.0,1.0
2014-08-04,62.0,62.1,59.88,60.18,1790300,42.3589592640142,42.4272801660529,40.9105561407931,41.1155188469093,2620427.9313892,0.0,1.0
2014-08-05,60.78,61.87,60.27,61.66,1173700,41.5254442591417,42.2701420913639,41.1770076587441,42.1266681970825,1717922.28289756,0.0,1.0
2014-08-06,61.19,62.0,60.27,60.61,946500,41.8055599575005,42.3589592640142,41.1770076587441,41.4092987256758,1385373.98037193,0.0,1.0
2014-08-07,59.98,61.47,59.81,61.4,1459200,40.9788770428318,41.9968584832089,40.862731509366,41.9490338517818,2135803.1824181,0.0,1.0
2014-08-08,61.24,61.27,59.86,60.35,1230300,41.8397204085198,41.8602166791315,40.8968919603853,41.2316643803751,1800766.62234717,0.0,1.0
2014-08-11,61.08,61.77,60.94,61.61,1015700,41.7304069652579,42.2018211893251,41.6347577024036,42.0925077460632,1486660.69927498,0.0,1.0
2014-08-12,60.01,61.09,59.65,60.98,1479500,40.9993733134434,41.7372390554617,40.753418066104,41.6620860632191,2165515.90487087,0.0,1.0
2014-08-13,60.3,60.64,60.02,60.33,1146800,41.1975039293558,41.4297949962874,41.0062054036473,41.2180001999674,1678549.26644536,0.0,1.0
2014-08-14,59.47,60.68,59.31,60.47,1151900,40.6304404424343,41.4571233571029,40.5211269991723,41.3136494628216,1686014.03908128,0.0,1.0
2014-08-15,59.96,60.31,59.47,59.77,1302200,40.9652128624241,41.2043360195596,40.6304404424343,40.8354031485505,1906005.27970452,0.0,1.0
2014-08-18,59.8,60.56,59.53,60.37,860100,40.8558994191621,41.3751382746565,40.6714329836575,41.2453285607829,1258911.94983402,0.0,1.0
2014-08-19,60.45,60.46,59.54,59.91,1314100,41.2999852824139,41.3068173726177,40.6782650738614,40.9310524114047,1923423.08252167,0.0,1.0
2014-08-20,60.76,60.86,60.04,60.21,1249900,41.5117800787339,41.5801009807727,41.0198695840551,41.1360151175209,1829454.76816364,0.0,1.0
2014-08-21,60.78,60.9,59.81,60.78,1058800,41.5254442591417,41.6074293415882,40.862731509366,41.5254442591417,1549745.34645304,0.0,1.0
2014-08-22,60.03,60.72,59.61,60.63,785200,41.0130374938512,41.4844517179184,40.7260897052885,41.4229629060836,1149282.24974965,0.0,1.0
2014-08-25,60.59,60.67,60.07,60.41,787500,41.3956345452681,41.4502912668991,41.0403658546667,41.2726569215984,1152648.71584036,0.0,1.0
2014-08-26,61.21,61.64,60.46,60.84,1002400,41.8192241379082,42.1130040166748,41.3068173726177,41.5664368003649,1467193.74318524,0.0,1.0
2014-08-27,61.51,61.73,60.82,61.2,872300,42.0241868440244,42.1744928285096,41.5527726199572,41.8123920477043,1276768.85692387,0.0,1.0
2014-08-28,61.59,61.74,61.02,61.26,968300,42.0788435656554,42.1813249187135,41.6894144240346,41.8533845889276,1417282.22418821,0.0,1.0
2014-08-29,61.84,61.87,61.34,61.66,1142700,42.2496458207522,42.2701420913639,41.9080413105586,42.1266681970825,1672548.17471845,0.0,1.0
2014-09-02,60.38,62.0,60.3,61.84,1151500,41.2521606509867,42.3589592640142,41.1975039293558,42.2496458207522,1685428.56671768,0.0,1.0
2014-09-03,59.68,60.88,59.58,60.26,1690000,40.7739143367156,41.5937651611804,40.7055934346769,41.1701755685403,2473620.73621613,0.0,1.0
2014-09-04,57.05,59.71,55.9,59.61,3813800,38.9770746130969,40.7944106073272,38.1913842396515,40.7260897052885,5582186.25075805,0.0,1.0
2014-09-05,57.55,57.75,56.63,56.98,2374800,39.3186791232906,39.4553209273681,38.6901268245343,38.9292499816698,3475949.42270182,0.0,1.0
2014-09-08,56.25,57.18,55.6667,57.18,1995300,38.4305073967871,39.0658917857473,38.0319915751952,39.0658917857473,2920482.51773494,0.0,1.0
2014-09-09,56.97,57.62,55.9776,56.21,2202300,38.922417891466,39.3665037547177,38.2444012596336,38.4031790359716,3223464.46589869,0.0,1.0
2014-09-10,57.4,57.58,56.44,57.14,1752400,39.2161977702325,39.3391753939022,38.5603171106607,39.0385634249318,2564954.42493796,0.0,1.0
2014-09-11,57.56,57.7,56.644,56.95,1284300,39.3255112134945,39.4211604763487,38.6996917508197,38.9087537110582,1879805.39143336,0.0,1.0
2014-09-12,56.69,57.375,56.48,57.32,1719300,38.7311193657575,39.1991175447228,38.5876454714762,39.1615410486015,2516506.58684994,0.0,1.0
2014-09-15,56.51,56.95,56.01,56.53,1275500,38.6081417420878,38.9087537110582,38.2665372318941,38.6218059224955,1866924.99943413,0.0,1.0
2014-09-16,56.07,56.5,54.0,54.0,2605500,38.3075297731174,38.6013096518839,36.8932871009156,36.8932871009156,3813620.60840895,0.0,1.0
2014-09-17,55.89,56.57,55.58,56.38,1606200,38.1845521494476,38.649134283311,37.9727573531276,38.5193245694374,2350964.27604163,0.0,1.0
2014-09-18,55.32,56.22,55.25,56.22,1308100,37.7951230078269,38.4100111261755,37.7472983763998,38.4100111261755,1914640.99706765,0.0,1.0
2014-09-19,55.33,55.82,55.23,55.68,1782400,37.8019550980307,38.1367275180205,37.733634195992,38.0410782551663,2608864.85220807,0.0,1.0
2014-09-22,54.55,55.25,53.94,55.08,1607854,37.2690520621286,37.7472983763998,36.8522945596924,37.6311528429339,2353385.20426512,0.0,1.0
2014-09-23,54.58,55.2,54.22,54.57,1449804,37.2895483327403,37.7131379253804,37.0435930854008,37.2827162425364,2122050.43659709,0.0,1.0
2014-09-24,55.17,55.63,53.48,54.3,2995645,37.6926416547688,38.0069178041469,36.5380184103142,37.0982498070318,4384668.39665217,0.0,1.0
2014-09-25,54.32,55.14,54.21,55.01,2950183,37.1119139874396,37.6721453841572,37.0367609951969,37.5833282115068,4318126.53516705,0.0,1.0
2014-09-26,54.56,54.69,53.74,54.17,1797055,37.2758841523325,37.3647013249829,36.7156527556149,37.0094326343814,2630315.09592952,0.0,1.0
2014-09-29,54.21,54.44,53.42,54.01,1334428,37.0367609951969,37.193899069886,36.497025869091,36.9001191911195,1953176.7880399,0.0,1.0
2014-09-30,54.31,54.75,53.84,54.1,2780472,37.1050818972357,37.4056938662061,36.7839736576536,36.9616080029543,4069723.78441914,0.0,1.0
2014-10-01,53.25,54.64,53.0001,54.19,2450623,36.3808803356251,37.3305408739635,36.2101464014303,37.0230968147892,3586930.1002652,0.0,1.0
2014-10-02,52.5,52.8599,51.4,52.84,4481761,35.8684735703346,36.114360496772,35.1169436479086,36.1007646372663,6559868.01441702,0.0,1.0
2014-10-03,52.41,52.91,51.97,52.61,2233736,35.8069847584998,36.1485892686934,35.5063727895293,35.9436265625772,3269476.73895412,0.0,1.0
2014-10-06,52.43,53.36,52.29,52.59,1482125,35.8206489389075,36.4560333278677,35.7249996760533,35.9299623821695,2169358.067257,0.0,1.0
2014-10-07,52.34,53.57,52.02,52.21,2198095,35.7591601270726,36.5995072221491,35.5405332405487,35.6703429544223,3217309.68767634,0.0,1.0
2014-10-08,53.58,53.67,51.35,52.08,2827843,36.6063393123529,36.6678281241878,35.0827831968892,35.5815257817719,4139059.81275955,0.0,1.0
2014-10-09,51.32,53.369,51.01,53.23,3280064,35.0622869262776,36.4621822090512,34.8504921299575,36.3672161552174,4800967.05711007,0.0,1.0
2014-10-10,51.1,51.97,49.68,51.36,3486011,34.9119809417924,35.5063727895293,33.9418241328424,35.0896152870931,5102407.74927664,0.0,1.0
2014-10-13,49.68,51.75,49.58,51.11,2796134,33.9418241328424,35.3560668050441,33.8735032308036,34.9188130319962,4092647.95481595,0.0,1.0
2014-10-14,49.05,50.575,48.78,50.09,2787201,33.5114024499983,34.553296206089,33.3269360144938,34.2219398312012,4079572.89325583,0.0,1.0
2014-10-15,49.53,49.82,47.79,48.29,3470251,33.8393427797843,34.0374733956966,32.6505590843103,32.992163594504,5079340.13815074,0.0,1.0
2014-10-16,50.81,50.98,48.28,48.29,3146078,34.71385032588,34.8299958593459,32.9853315043001,32.992163594504,4604854.30683632,0.0,1.0
2014-10-17,50.26,52.38,49.68,51.91,2199012,34.338085364667,35.7864884878881,33.9418241328424,35.4653802483061,3218651.88306989,0.0,1.0
2014-10-20,50.87,50.99,49.82,50.42,1789137,34.7548428671033,34.8368279495498,34.0374733956966,34.447398807929,2618725.67049202,0.0,1.0
2014-10-21,52.68,52.91,51.18,51.44,2562694,35.9914511940043,36.1485892686934,34.9666376634233,35.144272008724,3750966.28341815,0.0,1.0
2014-10-22,51.83,53.68,51.591,52.46,3896365,35.4107235266751,36.6746602143917,35.2474365708025,35.8411452095191,5703035.06500992,0.0,1.0
2014-10-23,54.41,55.25,52.56,52.62,3056568,37.1734027992744,37.7472983763998,35.9094661115579,35.9504586527811,4473840.2286714,0.0,1.0
2014-10-24,54.51,54.65,53.57,54.3,1929944,37.2417237013131,37.3373729641674,36.5995072221491,37.0982498070318,2824822.1882461,0.0,1.0
2014-10-27,53.32,53.46,52.61,53.46,3188917,36.4287049670522,36.5243542299065,35.9436265625772,36.5243542299065,4667556.93329713,0.0,1.0
2014-10-28,55.81,55.96,52.99,53.69,3009047,38.1298954278167,38.2323767808748,36.2032459903244,36.6814923045955,4404284.64819464,0.0,1.0
2014-10-29,55.22,56.78,54.6,56.39,2162782,37.7268021057881,38.7926081775924,37.303212513148,38.5261566596413,3165622.72373669,0.0,1.0
2014-10-30,55.22,55.42,54.08,54.98,1363389,37.7268021057881,37.8634439098656,36.9479438225466,37.5628319408952,1995566.45084555,0.0,1.0
2014-10-31,56.04,56.13,54.29,55.31,2255854,38.2870335025057,38.3485223143406,37.0914177168279,37.788290917623,3301850.43329948,0.0,1.0
2014-11-03,55.02,56.69,54.75,56.14,2150893,37.5901603017107,38.7311193657575,37.4056938662061,38.3553544045445,3148221.02140954,0.0,1.0
2014-11-04,53.91,54.59,53.54,54.58,1865091,36.8317982890807,37.2963804229441,36.5790109515374,37.2895483327403,2729898.09025449,0.0,1.0
2014-11-05,55.03,55.46,53.62,54.09,2471007,37.5969923919145,37.8907722706811,36.6336676731684,36.9547759127505,3616765.77191433,0.0,1.0
2014-11-06,55.91,55.93,54.1,54.61,2023267,38.1982163298554,38.2118805102631,36.9616080029543,37.3100446033519,2961417.28171704,0.0,1.0
2014-11-07,56.99,57.68,55.9,56.0,2511079,38.9360820718737,39.407496295941,38.1913842396515,38.2597051416903,3675418.39329992,0.0,1.0
2014-11-10,55.86,57.87,55.59,57.31,1809872,38.164055878836,39.5373060098146,37.9795894433315,39.1547089583977,2649075.09414022,0.0,1.0
2014-11-11,55.98,56.3,55.21,55.92,1817618,38.2460409612825,38.4646678478065,37.7199700155843,38.2050484200593,2660412.76646136,0.0,1.0
2014-11-12,55.79,56.63,55.39,55.65,1847737,38.1162312474089,38.6901268245343,37.842947639254,38.0205819845547,2704497.37175964,0.0,1.0
2014-11-13,53.98,55.59,52.77,55.57,4421957,36.8796229205079,37.9795894433315,36.0529400058392,37.9659252629237,6472334.04133495,0.0,1.0
2014-11-14,54.31,54.79,53.3,54.2,2067853,37.1050818972357,37.4330222270216,36.4150407866445,37.0299289049931,3026676.95872588,0.0,1.0
2014-11-17,54.59,54.93,53.29,54.21,2090757,37.2963804229441,37.5286714898758,36.4082086964406,37.0367609951969,3060201.1062657,0.0,1.0
2014-11-18,54.65,55.44,54.55,54.63,2155418,37.3373729641674,37.8771080902734,37.2690520621286,37.3237087837596,3154844.17752278,0.0,1.0
2014-11-19,54.27,55.01,54.13,54.67,1821716,37.0777535364202,37.5833282115068,36.982104273566,37.3510371445751,2666410.93082645,0.0,1.0
2014-11-20,55.64,55.74,54.09,54.33,2205810,38.0137498943508,38.0820707963896,36.9547759127505,37.1187460776434,3228601.9858893,0.0,1.0
2014-11-21,57.0,57.48,56.15,56.72,1843833,38.9429141620776,39.2708544918635,38.3621864947484,38.7516156363691,2698783.16149089,0.0,1.0
2014-11-24,55.48,57.55,55.44,57.01,3216420,37.9044364510888,39.3186791232906,37.8771080902734,38.9497462522815,4707812.54933746,0.0,1.0
2014-11-25,53.35,55.93,53.27,55.58,3141586,36.4492012376638,38.2118805102631,36.3945445160329,37.9727573531276,4598279.45219308,0.0,1.0
2014-11-26,52.18,53.285,51.95,53.22,3234051,35.6498466838107,36.4047926513387,35.4927086091216,36.3603840650135,4733618.70744409,0.0,1.0
2014-11-28,47.77,50.24,47.38,50.24,2440945,32.6368949039026,34.3244211842593,32.3704433859515,34.3244211842593,3572764.59642786,0.0,1.0
2014-12-01,47.62,47.82,46.26,46.83,3088653,32.5344135508445,32.6710553549219,31.6052492831177,31.9946784247385,4520802.43063678,0.0,1.0
2014-12-02,47.76,48.3,47.11,47.2,3118085,32.6300628136987,32.9989956847078,32.1859769504469,32.2474657622818,4563881.48715058,0.0,1.0
2014-12-03,47.89,48.48,47.55,47.85,3178290,32.718879986349,33.1219733083776,32.4865889194174,32.6915516255335,4652002.39627715,0.0,1.0
2014-12-04,47.8,48.42,47.0,47.0,2132590,32.6573911745142,33.0809807671543,32.1108239582043,32.1108239582043,3121431.26973205,0.0,1.0
2014-12-05,47.01,48.01,46.57,47.56,2266290,32.1176560484082,32.8008650687955,31.8170440794378,32.4934210096212,3317125.40726583,0.0,1.0
2014-12-08,44.86,46.415,44.68,44.68,3494816,30.6487566545754,31.7111466812777,30.5257790309057,30.5257790309057,5115295.45968043,0.0,1.0
2014-12-09,46.02,46.4872,44.57,44.57,2603871,31.4412791182247,31.7604743725497,30.4506260386631,30.4506260386631,3811236.27220819,0.0,1.0
2014-12-10,44.0,46.0,43.6425,45.37,4508837,30.0611968970423,31.427614937817,29.8169496722539,30.997193254973,6599498.6387092,0.0,1.0
2014-12-11,44.02,45.8,43.93,44.0,2757051,30.0748610774501,31.2909731337395,30.0133722656152,30.0611968970423,4035442.91384936,0.0,1.0
2014-12-12,42.99,44.06,42.93,43.52,3498931,29.3711557864511,30.1021894382656,29.3301632452279,29.7332565672564,5121318.50662098,0.0,1.0
2014-12-15,42.75,43.9,42.695,43.32,2783666,29.2071856215582,29.9928759950036,29.1696091254369,29.596614763179,4074398.78124249,0.0,1.0
2014-12-16,43.22,44.65,42.41,42.41,3558698,29.5282938611402,30.5052827602941,28.9748945546265,28.9748945546265,5208798.3235094,0.0,1.0
2014-12-17,44.32,45.83,43.48,43.59,3957057,30.2798237835663,31.3114694043512,29.7059282064409,29.7810811986835,5791868.78673917,0.0,1.0
2014-12-18,45.16,46.49,43.87,46.489,3428537,30.8537193606916,31.7623873578068,29.972379724392,31.7617041487864,5018284.15271258,0.0,1.0
2014-12-19,48.2,48.26,45.58,46.3,6193141,32.9306747826691,32.9716673238924,31.1406671492543,31.6325776439332,9064782.24846765,0.0,1.0
2014-12-22,47.64,47.72,46.49,47.72,2495871,32.5480777312522,32.6027344528832,31.7623873578068,32.6027344528832,3653158.7340358,0.0,1.0
2014-12-23,47.41,48.23,46.92,47.98,2118657,32.3909396565631,32.9511710532807,32.0561672365733,32.7803687981839,3101037.8036269,0.0,1.0
2014-12-24,47.31,47.62,46.4,47.18,893380,32.3226187545244,32.5344135508445,31.7008985459719,32.233801581874,1307623.25048566,0.0,1.0
2014-12-26,47.64,47.88,46.92,47.47,1307623,32.5480777312522,32.7120478961452,32.0561672365733,32.4319321977864,1913942.82127405,0.0,1.0
2014-12-29,48.48,48.75,47.48,47.86,2112078,33.1219733083776,33.3064397438821,32.4387642879902,32.6983837157374,3091408.24692656,0.0,1.0
2014-12-30,47.44,48.3,47.17,48.3,1986324,32.4114359271747,32.9989956847078,32.2269694916702,32.9989956847078,2907344.51789573,0.0,1.0
2014-12-31,46.84,47.62,46.5,47.15,1620150,32.0015105149424,32.5344135508445,31.7692194480107,32.2133053112624,2371382.62472223,0.0,1.0
2015-01-02,46.52,46.79,45.71,46.44,2013115,31.7828836284184,31.967350063923,31.2294843219047,31.7282269067874,2946557.99312884,0.0,1.0
2015-01-05,44.7,45.595,44.04,45.55,2512962,30.5394432113135,31.1509152845601,30.0885252578578,31.1201708786427,3678174.50445157,0.0,1.0
2015-01-06,43.77,45.35,43.32,44.42,2631474,29.9040588223533,30.9835290745652,29.596614763179,30.348144685605,3851638.25633941,0.0,1.0
2015-01-07,42.28,44.53,41.61,44.26,4569369,28.8860773819761,30.4232976778476,28.4283273383166,30.238831242343,6688098.17149301,0.0,1.0
2015-01-08,43.43,43.73,42.18,42.71,4010656,29.6717677554216,29.8767304615378,28.8177564799374,29.1798572607427,5870320.61978085,0.0,1.0
2015-01-09,42.17,43.89,41.64,43.76,3367195,28.8109243897335,29.9860439047997,28.4488236089283,29.8972267321494,4928499.03839248,0.0,1.0
2015-01-12,40.91,41.76,40.78,41.36,4997746,27.9500810240455,28.5308086913747,27.8612638513952,28.2575250832198,7315105.40824925,0.0,1.0
2015-01-13,40.48,41.28,40.04,41.28,2647896,27.656301145279,28.2028683615888,27.3556891763085,28.2028683615888,3875674.82422707,0.0,1.0
2015-01-14,40.18,40.46,39.32,40.05,3840959,27.4513384391628,27.6426369648712,26.8637786816297,27.3625212665124,5621938.36056566,0.0,1.0
2015-01-15,38.96,41.18,38.94,40.92,3528342,26.6178234342902,28.1345474595501,26.6041592538825,27.9569131142494,5164366.82583569,0.0,1.0
2015-01-16,40.12,40.15,38.99,39.0,2340531,27.4103458979395,27.4308421685511,26.6383197049018,26.6451517951057,3425790.54163117,0.0,1.0
2015-01-20,38.92,40.04,38.78,39.87,3748056,26.5904950734747,27.3556891763085,26.4948458106205,27.2395436428427,5485958.01307651,0.0,1.0
2015-01-21,39.78,39.92,39.068,39.15,4359236,27.1780548310078,27.2737040938621,26.6916100084921,26.7476331481638,6380530.51104135,0.0,1.0
2015-01-22,39.12,40.23,38.905,40.08,4600772,26.7271368775522,27.4854988901821,26.5802469381689,27.383017537124,6734062.14307844,0.0,1.0
2015-01-23,38.1,39.32,38.0,39.12,4810323,26.0302636767571,26.8637786816297,25.9619427747184,26.7271368775522,7040777.94124107,0.0,1.0
2015-01-26,38.22,38.96,37.91,38.31,3655319,26.1122487592036,26.6178234342902,25.9004539628835,26.1737375710385,5350220.63661824,0.0,1.0
2015-01-27,38.16,38.66,37.425,37.84,4171570,26.0712562179804,26.412860728174,25.5690975879957,25.8526293314564,6105847.36957226,0.0,1.0
2015-01-28,36.17,38.07,36.14,38.07,4979997,24.7116702674096,26.0097674061455,24.691173996798,26.0097674061455,7289126.53579534,0.0,1.0
2015-01-29,36.48,36.94,34.85,36.61,5026231,24.9234650637297,25.2377412131078,23.8098343604983,25.01228223638,7356798.3589422,0.0,1.0
2015-01-30,37.48,38.08,35.92,36.16,3280241,25.606674084117,26.0165994963494,24.5408680123127,24.7048381772057,4801226.12863097,0.0,1.0
2015-02-02,38.9,39.059,37.76,37.95,4256710,26.576830893067,26.6854611273086,25.7979726098254,25.927782323699,6230465.16216483,0.0,1.0
2015-02-03,39.48,41.11,39.2,39.55,8043828,26.9730921248916,28.086722828123,26.7817935991832,27.0209167563187,11773597.4789089,0.0,1.0
2015-02-04,38.68,39.14,38.19,38.73,3841537,26.4265249085818,26.7408010579599,26.091752488592,26.4606853596011,5622784.36813107,0.0,1.0
2015-02-05,39.15,39.81,39.01,39.41,2920336,26.7476331481638,27.1985511016195,26.6519838853096,26.9252674934645,4274440.05107602,0.0,1.0
2015-02-06,38.59,39.61,38.3,39.37,3035575,26.3650360967469,27.061909297542,26.1669054808346,26.897939132649,4443113.17534869,0.0,1.0
2015-02-09,38.9,39.3,38.0,38.61,4546606,26.576830893067,26.8501145012219,25.9619427747184,26.3787002771547,6654780.40296135,0.0,1.0
2015-02-10,38.92,39.06,38.22,38.96,4097995,26.5904950734747,26.686144336329,26.1122487592036,26.6178234342902,5998157.04669233,0.0,1.0
2015-02-11,40.92,41.18,38.16,38.32,8431961,27.9569131142494,28.1345474595501,26.0712562179804,26.1805696612423,12341700.3411631,0.0,1.0
2015-02-12,39.79,41.4,39.41,41.02,6047909,27.1848869212117,28.2848534440353,26.9252674934645,28.0252340162881,8852208.94269123,0.0,1.0
2015-02-13,41.05,41.1,40.06,40.39,3401323,28.0457302868997,28.0798907379191,27.3693533567163,27.5948123334441,4978451.54045495,0.0,1.0
2015-02-17,43.03,43.119,40.47,40.99,5024139,29.3984841472666,29.4592897500811,27.6494690550751,28.0047377456765,7353736.33848059,0.0,1.0
2015-02-18,42.76,43.17,42.01,42.31,3611004,29.2140177117621,29.4941334101209,28.7016109464716,28.9065736525878,5285357.61713573,0.0,1.0
2015-02-19,41.66,42.37,41.0,41.05,3896358,28.462487789336,28.947566193811,28.0115698358804,28.0457302868997,5703024.81924356,0.0,1.0
2015-02-20,40.97,41.78,40.6,41.54,2961357,27.9910735652687,28.5444728717825,27.7382862277254,28.3805027068895,4334481.70564427,0.0,1.0
2015-02-23,40.79,41.47,40.09,40.36,3682443,27.868095941599,28.3326780754624,27.3898496273279,27.5743160628325,5389921.51759405,0.0,1.0
2015-02-24,41.25,41.31,40.47,41.16,3297220,28.1823720909772,28.2233646322004,27.6494690550751,28.1208832791423,4826077.96678494,0.0,1.0
2015-02-25,40.95,41.47,40.65,41.47,2322945,27.977409384861,28.3326780754624,27.7724466787448,28.3326780754624,3400050.24916543,0.0,1.0
2015-02-26,39.98,41.06,39.815,40.59,4301895,27.3146966350853,28.0525623771036,27.2019671467214,27.7314541375216,6296601.58403816,0.0,1.0
2015-02-27,39.93,40.43,39.75,40.27,4468291,27.2805361840659,27.6221406942596,27.1575585603962,27.5128272509976,6540152.23257274,0.0,1.0
2015-03-02,39.63,39.93,39.09,39.78,3940186,27.0755734779497,27.2805361840659,26.7066406069406,27.1780548310078,5767175.02612338,0.0,1.0
2015-03-03,39.62,40.06,39.42,39.78,3796129,27.0687413877459,27.3693533567163,26.9320995836684,27.1780548310078,5556321.54541503,0.0,1.0
2015-03-04,39.5,39.68,38.89,39.57,3530522,26.9867563052994,27.1097339289691,26.5699988028631,27.0345809367265,5167557.6502173,0.0,1.0
2015-03-05,39.49,40.1053,39.11,39.35,2992100,26.9799242150955,27.4003027253398,26.7203047873483,26.8842749522413,4379479.64782976,0.0,1.0
2015-03-06,38.84,39.53,38.55,39.11,4195652,26.5358383518437,27.007252575911,26.3377077359314,26.7203047873483,6141095.7332229,0.0,1.0
2015-03-09,39.18,40.08,38.69,38.77,4006518,26.7681294187754,27.383017537124,26.4333569987856,26.4880137204166,5864263.90817941,0.0,1.0
2015-03-10,38.04,38.97,38.04,38.68,2538338,25.9892711355339,26.6246555244941,25.9892711355339,26.4265249085818,3715316.87119845,0.0,1.0
2015-03-11,37.41,38.11,36.81,37.39,5162642,25.5588494526899,26.037095766961,25.1489240404575,25.5451852722821,7556460.5354203,0.0,1.0
2015-03-12,36.64,37.516,36.58,37.5,3449831,25.0327785069916,25.6312696088509,24.9917859657684,25.6203382645247,5049451.7739889,0.0,1.0
2015-03-13,36.66,37.0,36.01,36.28,3800538,25.0464426873994,25.2787337543311,24.6023568241476,24.7868232596522,5562774.91454283,0.0,1.0
2015-03-16,36.99,37.01,36.14,36.4,3552837,25.2719016641272,25.2855658445349,24.691173996798,24.8688083420987,5200219.68970172,0.0,1.0
2015-03-17,36.14,36.74,35.37,36.57,4855633,24.691173996798,25.1010994090304,24.1651030510997,24.9849538755645,7107097.32322801,0.0,1.0
2015-03-18,37.03,37.71,35.58,35.86,5960758,25.2992300249427,25.7638121588061,24.3085769453811,24.4998754710895,8724647.68779065,0.0,1.0
2015-03-19,36.21,36.71,35.99,36.54,4139155,24.7389986282251,25.0806031384187,24.5886926437399,24.9644576049529,6058402.15290691,0.0,1.0
2015-03-20,36.79,37.74,36.56,36.65,7348680,25.1352598600497,25.7843084294177,24.9781217853606,25.0396105971955,10756122.6223768,0.0,1.0
2015-03-23,36.77,37.39,36.75,36.8,2114752,25.121595679642,25.5451852722821,25.1079314992342,25.1420919502536,3095322.12967724,0.0,1.0
2015-03-24,37.19,37.49,36.95,36.97,3832448,25.4085434682047,25.6135061743209,25.2445733033117,25.2582374837194,5609480.97234913,0.0,1.0
2015-03-25,37.61,37.79,37.06,37.5,3617707,25.6954912567673,25.818468880437,25.3197262955543,25.6203382645247,5295168.6702688,0.0,1.0
2015-03-26,37.79,38.57,37.4,38.13,3225148,25.818468880437,26.3513719163392,25.552017362486,26.0507599473687,4720587.55631124,0.0,1.0
2015-03-27,37.45,37.81,37.16,37.46,1803436,25.5861778135054,25.8321330608448,25.388047197593,25.5930099037092,2639654.84380986,0.0,1.0
2015-03-30,37.54,38.035,37.29,37.64,4541967,25.6476666253402,25.9858550904319,25.4768643702434,25.7159875273789,6647990.38722449,0.0,1.0
2015-03-31,37.01,37.71,37.0,37.21,4449386,25.2855658445349,25.7638121588061,25.2787337543311,25.4222076486124,6512481.34498803,0.0,1.0
2015-04-01,36.96,37.68,36.83,37.19,3863490,25.2514053935156,25.7433158881944,25.1625882208652,25.4085434682047,5654916.55512642,0.0,1.0
2015-04-02,37.15,37.51,36.65,36.69,3449079,25.3812151073892,25.6271703547286,25.0396105971955,25.066938958011,5048351.08594532,0.0,1.0
2015-04-06,38.24,38.46,37.17,37.46,3011328,26.1259129396113,26.2762189240966,25.3948792877969,25.5930099037092,4407623.30434809,0.0,1.0
2015-04-07,38.07,39.15,37.96,38.25,2893479,26.0097674061455,26.7476331481638,25.9346144139029,26.1327450298152,4235129.97290291,0.0,1.0
2015-04-08,38.09,38.6,37.88,38.22,2940983,26.0234315865533,26.3718681869508,25.8799576922719,26.1122487592036,4304660.67080421,0.0,1.0
2015-04-09,39.3,39.44,38.18,38.25,3591921,26.8501145012219,26.9457637640761,26.0849203983881,26.1327450298152,5257426.19434923,0.0,1.0
2015-04-10,38.87,39.65,38.74,39.3,1855862,26.5563346224554,27.0892376583575,26.467517449805,26.8501145012219,2716389.77914529,0.0,1.0
2015-04-13,38.19,39.21,38.12,38.83,3311054,26.091752488592,26.7886256893871,26.0439278571649,26.5290062616399,4846326.5284801,0.0,1.0
2015-04-14,38.77,39.25,38.08,38.39,3598144,26.4880137204166,26.8159540502025,26.0165994963494,26.2283942926694,5266534.68064596,0.0,1.0
2015-04-15,40.87,40.9,39.13,39.16,4374017,27.92275266323,27.9432489338416,26.7339689677561,26.7544652383677,6402165.17855733,0.0,1.0
2015-04-16,39.9,40.92,39.88,40.64,5206656,27.2600399134543,27.9569131142494,27.2463757330466,27.7656145885409,7620882.9869492,0.0,1.0
2015-04-17,39.31,39.9,39.0,39.83,2641340,26.8569465914258,27.2600399134543,26.6451517951057,27.2122152820272,3866078.93218764,0.0,1.0
2015-04-20,39.5,39.96,39.17,39.33,3892995,26.9867563052994,27.3010324546775,26.7612973285716,26.8706107718335,5698102.46034658,0.0,1.0
2015-04-21,37.73,39.61,37.55,39.58,3580794,25.7774763392138,27.061909297542,25.6544987155441,27.0414130269304,5241139.81687474,0.0,1.0
2015-04-22,40.56,41.44,37.62,37.64,8158634,27.7109578669099,28.3121818048508,25.7023233469712,25.7159875273789,11941636.8293479,0.0,1.0
2015-04-23,41.42,41.87,40.56,40.56,4555543,28.298517624443,28.6059616836173,27.7109578669099,27.7109578669099,6667861.31924513,0.0,1.0
2015-04-24,40.01,41.59,39.84,41.26,3245284,27.3351929056969,28.4146631579089,27.2190473722311,28.1892041811811,4750060.23509493,0.0,1.0
2015-04-27,40.85,40.95,40.21,40.76,2599096,27.9090884828223,27.977409384861,27.4718347097744,27.8475996709874,3804247.19586769,0.0,1.0
2015-04-28,41.03,41.32,40.46,40.66,2608398,28.032066106492,28.2301967224043,27.6426369648712,27.7792787689487,3817862.35568325,0.0,1.0
2015-04-29,42.46,42.615,40.67,40.96,3645198,29.0090550056459,29.1149524038059,27.7861108591526,27.9842414750649,5335406.7221382,0.0,1.0
2015-04-30,44.1,44.43,42.11,42.51,5144587,30.1295177990811,30.3549767758089,28.7699318485103,29.0432154566652,7530033.77660825,0.0,1.0
2015-05-01,43.34,44.24,43.0,43.99,3713289,29.6102789435867,30.2251670619353,29.377987876655,30.0543648068385,5435070.21891318,0.0,1.0
2015-05-04,42.84,43.52,42.4781,43.46,2244574,29.268674433393,29.7332565672564,29.0214210889149,29.6922640260332,3285340.11264592,0.0,1.0
2015-05-05,43.38,44.0,43.06,43.11,3376347,29.6376073044022,30.0611968970423,29.4189804178783,29.4531408688976,4941894.64607168,0.0,1.0
2015-05-06,43.23,44.28,43.03,43.63,3122870,29.5351259513441,30.2524954227508,29.3984841472666,29.808409559499,4570885.20030016,0.0,1.0
2015-05-07,42.14,42.87,41.54,42.83,3111473,28.7904281191219,29.2891707040047,28.3805027068895,29.2618423431892,4554203.62898025,0.0,1.0
2015-05-08,42.78,42.97,41.95,42.57,2112341,29.2276818921698,29.3574916060434,28.6606184052483,29.0842079978885,3091793.19500563,0.0,1.0
2015-05-11,41.56,42.76,41.41,42.7,2194642,28.3941668872973,29.2140177117621,28.2916855342392,29.1730251705388,3212255.59749754,0.0,1.0
2015-05-12,41.83,42.26,41.23,41.85,2050517,28.5786333228018,28.8724132015684,28.1687079105694,28.5922975032096,3001302.5864874,0.0,1.0
2015-05-13,41.45,42.08,41.0,42.01,2345314,28.3190138950547,28.7494355778987,28.0115698358804,28.7016109464716,3432791.32741893,0.0,1.0
2015-05-14,41.58,42.2899,41.36,41.66,2303644,28.407831067705,28.892841151278,28.2575250832198,28.462487789336,3371799.74394076,0.0,1.0
2015-05-15,41.5,41.97,40.86,41.41,1961460,28.353174346074,28.6742825856561,27.9159205730261,28.2916855342392,2870951.55577426,0.0,1.0
2015-05-18,41.62,41.76,41.02,41.47,2178582,28.4351594285205,28.5308086913747,28.0252340162881,28.3326780754624,3188748.88209894,0.0,1.0
2015-05-19,41.16,41.375,40.73,41.09,3269063,28.1208832791423,28.2677732185256,27.8271034003758,28.0730586477152,4784865.10343014,0.0,1.0
2015-05-20,42.03,42.2,40.91,41.52,2853970,28.7152751268793,28.8314206603452,27.9500810240455,28.3668385264818,4177301.40386909,0.0,1.0
2015-05-21,42.9,43.19,42.08,42.26,2883982,29.3096669746163,29.5077975905286,28.7494355778987,28.8724132015684,4221229.3953101,0.0,1.0
2015-05-22,42.93,43.2,42.1,42.43,2900141,29.3301632452279,29.5146296807325,28.7630997583064,28.9885587350342,4244881.01511869,0.0,1.0
2015-05-26,41.52,42.82,41.0,42.47,4193673,28.3668385264818,29.2550102529853,28.0115698358804,29.0158870958497,6138199.10870397,0.0,1.0
2015-05-27,42.02,42.21,41.33,41.5,3127968,28.7084430366754,28.838252750549,28.2370288126082,28.353174346074,4578347.04557427,0.0,1.0
2015-05-28,41.92,41.97,41.24,41.84,2361559,28.6401221346367,28.6742825856561,28.1755400007733,28.5854654130057,3456568.8237857,0.0,1.0
2015-05-29,41.79,42.48,41.76,42.01,2316201,28.5513049619864,29.0227191860536,28.5308086913747,28.7016109464716,3390179.18511511,0.0,1.0
2015-06-01,41.66,41.75,40.905,41.66,2321256,28.462487789336,28.5239766011709,27.9466649789436,28.462487789336,3397578.09211013,0.0,1.0
2015-06-02,43.16,43.675,41.835,42.04,2560851,29.487301319917,29.8391539654165,28.5820493679038,28.7221072170832,3748268.71950285,0.0,1.0
2015-06-03,42.51,43.47,42.4,42.99,1813274,29.0432154566652,29.6990961162371,28.9680624644226,29.3711557864511,2654054.53659265,0.0,1.0
2015-06-04,42.22,42.54,41.84,42.21,2200910,28.8450848407529,29.0637117272768,28.5854654130057,28.838252750549,3221429.94943518,0.0,1.0
2015-06-05,42.76,43.3,41.87,41.97,1817545,29.2140177117621,29.5829505827712,28.6059616836173,28.6742825856561,2660305.917755,0.0,1.0
2015-06-08,42.22,43.1,42.13,42.51,1240886,28.8450848407529,29.4463087786938,28.783596028918,29.0432154566652,1816261.14844988,0.0,1.0
2015-06-09,42.49,43.0,42.4601,42.65,1453670,29.0295512762575,29.377987876655,29.0091233265479,29.1388647195195,2127709.0269913,0.0,1.0
2015-06-10,43.25,43.43,42.9,43.17,2191021,29.5487901317519,29.6717677554216,29.3096669746163,29.4941334101209,3206955.60892603,0.0,1.0
2015-06-11,42.88,43.27,42.66,43.17,1984045,29.2960027942085,29.5624543121596,29.1456968097233,29.4941334101209,2904008.78910411,0.0,1.0
2015-06-12,42.78,43.08,42.62,42.82,1926431,29.2276818921698,29.432644598286,29.1183684489078,29.2550102529853,2819680.27721277,0.0,1.0
2015-06-15,42.25,42.66,41.99,42.39,1233316,28.8655811113645,29.1456968097233,28.6879467660638,28.9612303742188,1805181.08396872,0.0,1.0
2015-06-16,42.43,42.54,42.17,42.31,1605256,28.9885587350342,29.0637117272768,28.8109243897335,28.9065736525878,2349582.56126353,0.0,1.0
2015-06-17,42.61,43.05,42.45,42.96,1805561,29.111536358704,29.4121483276744,29.002222915442,29.3506595158395,2642765.1657415,0.0,1.0
2015-06-18,42.14,42.92,41.89,42.83,1985168,28.7904281191219,29.323331155024,28.6196258640251,29.2618423431892,2905652.50276492,0.0,1.0
2015-06-19,41.72,42.45,41.68,41.9,2514632,28.5034803305592,29.002222915442,28.4761519697437,28.626457954229,3680618.85156962,0.0,1.0
2015-06-22,41.7,41.96,41.41,41.72,2651902,28.4898161501515,28.6674504954522,28.2916855342392,28.5034803305592,3881538.32994854,0.0,1.0
2015-06-23,42.23,42.41,41.55,41.91,3766228,28.8519169309568,28.9748945546265,28.3873347970934,28.6332900444328,5512556.02255491,0.0,1.0
2015-06-24,42.31,42.79,42.0,42.03,2161347,28.9065736525878,29.2345139823737,28.6947788562677,28.7152751268793,3163522.34163226,0.0,1.0
2015-06-25,42.23,42.5,42.03,42.23,1921048,28.8519169309568,29.0363833664614,28.7152751268793,28.8519169309568,2811801.2828796,0.0,1.0
2015-06-26,42.0,42.186,41.305,42.17,5152100,28.6947788562677,28.8218557340597,28.2199485870985,28.8109243897335,7541030.41127759,0.0,1.0
2015-06-29,40.8,41.65,40.595,41.44,3862576,27.8749280318029,28.4556556991321,27.7348701826235,28.3121818048508,5653578.7507756,0.0,1.0
2015-06-30,41.49,41.61,40.74,41.19,4718841,28.3463422558702,28.4283273383166,27.8339354905797,28.141379549754,6906877.48432358,0.0,1.0
2015-07-01,39.65,41.72,39.48,41.58,7776995,27.0892376583575,28.5034803305592,26.9730921248916,28.407831067705,11383039.1109167,0.0,1.0
2015-07-02,39.79,40.19,39.51,39.84,2599972,27.1848869212117,27.4581705293666,26.9935883955032,27.2190473722311,3805529.38034398,0.0,1.0
2015-07-06,38.65,39.42,38.51,38.78,2473243,26.4060286379701,26.9320995836684,26.3103793751159,26.4948458106205,3620038.56242687,0.0,1.0
2015-07-07,38.67,38.89,37.28,38.58,4498183,26.4196928183779,26.5699988028631,25.4700322800395,26.358204006543,6583904.58230467,0.0,1.0
2015-07-08,37.13,38.53,37.05,38.3,3293316,25.3675509269814,26.3240435555237,25.3128942053504,26.1669054808346,4820363.7565162,0.0,1.0
2015-07-09,37.43,38.1,37.4,37.83,2549399,25.5725136330976,26.0302636767571,25.552017362486,25.8457972412525,3731506.64573294,0.0,1.0
2015-07-10,37.45,38.085,37.0,37.73,3504600,25.5861778135054,26.0200155414513,25.2787337543311,25.7774763392138,5129616.11369411,0.0,1.0
2015-07-13,37.19,37.87,37.03,37.5,3760650,25.4085434682047,25.873125602068,25.2992300249427,25.6203382645247,5504391.61044449,0.0,1.0
2015-07-14,37.55,37.9,37.23,37.38,3743997,25.6544987155441,25.8936218726797,25.4358718290201,25.5383531820782,5480016.93226686,0.0,1.0
2015-07-15,36.53,37.54,36.5,37.43,2769965,24.957625514749,25.6476666253402,24.9371292441374,25.5725136330976,4054344.88910824,0.0,1.0
2015-07-16,36.93,37.37,36.77,36.93,3101101,25.2309091229039,25.5315210918744,25.121595679642,25.2309091229039,4539022.33059207,0.0,1.0
2015-07-17,36.41,36.96,36.2,36.82,2989915,24.8756404323025,25.2514053935156,24.7321665380212,25.1557561306613,4376281.50504359,0.0,1.0
2015-07-20,36.29,36.65,35.98,36.53,2788685,24.7936553498561,25.0396105971955,24.581860553536,24.957625514749,4081744.99572478,0.0,1.0
2015-07-21,36.37,37.18,36.285,36.44,3402959,24.848312071487,25.4017113780008,24.7902393047541,24.8961367029142,4980846.12242209,0.0,1.0
2015-07-22,32.76,35.69,32.72,35.0,12083574,22.3819275078888,24.3837299376237,22.3545991470733,23.9123157135564,17686496.5763326,0.0,1.0
2015-07-23,32.18,33.28,31.83,32.8,5132326,21.9856662760642,22.7371961984902,21.7465431189286,22.4092558687043,7512087.58498294,0.0,1.0
2015-07-24,32.84,33.24,32.24,32.32,5921941,22.4365842295198,22.7098678376747,22.0266588172874,22.0813155389184,8667831.98594585,0.0,1.0
2015-07-27,32.63,33.06,32.28,32.37,4460824,22.2931103352384,22.586890214005,22.0539871781029,22.1154759899377,6529222.92722522,0.0,1.0
2015-07-28,33.38,33.78,32.37,32.72,4295619,22.8055171005289,23.0788007086839,22.1154759899377,22.3545991470733,6287415.52265327,0.0,1.0
2015-07-29,33.66,33.99,32.86,33.1,2954973,22.9968156262374,23.2222746029652,22.4502484099275,22.6142185748205,4325137.56672118,0.0,1.0
2015-07-30,33.07,33.75,32.84,33.55,2943722,22.5937223042089,23.0583044380723,22.4365842295198,22.9216626339948,4308669.69281397,0.0,1.0
2015-07-31,32.76,33.28,32.72,32.88,3014460,22.3819275078888,22.7371961984902,22.3545991470733,22.4639125903353,4412207.55295508,0.0,1.0
2015-08-03,32.65,33.4,32.27,32.49,3538752,22.3067745156462,22.8191812809367,22.047155087899,22.1974610723842,5179603.74409841,0.0,1.0
2015-08-04,32.6,33.42,32.48,32.97,2014243,22.2726140646268,22.8328454613444,22.1906289821803,22.5254014021701,2948209.0251942,0.0,1.0
2015-08-05,33.21,33.58,32.7,33.16,3503965,22.6893715670631,22.9421589046064,22.3409349666656,22.6552111160437,5128686.6763169,0.0,1.0
2015-08-06,33.33,33.54,32.55,33.03,2758742,22.7713566495096,22.9148305437909,22.2384536136075,22.5663939433934,4037917.99826648,0.0,1.0
2015-08-07,32.51,33.22,32.42,32.99,3005439,22.211125252792,22.696203657267,22.1496364409571,22.5390655825779,4399003.68747495,0.0,1.0
2015-08-10,33.96,34.03,32.57,32.57,2499285,23.2017783323536,23.2496029637807,22.2521177940152,22.2521177940152,3658155.74065913,0.0,1.0
2015-08-11,33.28,33.49,32.81,33.08,2518242,22.7371961984902,22.8806700927715,22.4160879589082,22.6005543944127,3685902.73965112,0.0,1.0
2015-08-12,33.68,33.77,32.71,33.29,2505740,23.0104798066451,23.07196861848,22.3477670568694,22.7440282886941,3667603.80092676,0.0,1.0
2015-08-13,32.69,33.47,32.495,33.17,1945976,22.3341028764617,22.8670059123638,22.2008771174862,22.6620432062476,2848287.92057924,0.0,1.0
2015-08-14,32.82,33.41,32.63,32.69,2295844,22.422920049112,22.8260133711406,22.2931103352384,22.3341028764617,3360383.03285053,0.0,1.0
2015-08-17,32.87,33.34,32.55,32.61,3968775,22.4570805001314,22.7781887397134,22.2384536136075,22.2794461548307,5809020.19963088,0.0,1.0
2015-08-18,32.63,33.09,32.47,32.76,1338127,22.2931103352384,22.6073864846166,22.1837968919765,22.3819275078888,1958590.9437223,0.0,1.0
2015-08-19,31.61,32.65,31.45,32.35,3007610,21.5962371344434,22.3067745156462,21.4869236911814,22.10181180953,4402181.3387284,0.0,1.0
2015-08-20,30.94,32.1,30.92,31.48,2193519,21.1384870907839,21.9310095544332,21.1248229103761,21.507419961793,3210611.88383673,0.0,1.0
2015-08-21,30.01,31.21,30.01,30.6,2978383,20.5031027018237,21.3229535262884,20.5031027018237,20.9061960238522,4359402.33680094,0.0,1.0
2015-08-24,28.99,30.01,27.94,27.96,4304649,19.8062295010286,20.5031027018237,19.0888600296219,19.1025242100296,6300632.56126155,0.0,1.0
2015-08-25,28.73,30.32,28.72,30.32,3454466,19.6285951557279,20.7148974981437,19.621763065524,20.7148974981437,5056235.93500212,0.0,1.0
2015-08-26,30.73,32.03,29.67,30.71,7120334,20.9950131965025,21.8831849230061,20.270811634892,20.9813490160948,10421896.9415295,0.0,1.0
2015-08-27,32.52,33.65,31.51,31.92,3689467,22.2179573429958,22.9899835360335,21.5279162324046,21.8080319307634,5400202.4122989,0.0,1.0
2015-08-28,34.28,34.34,32.42,32.83,5161748,23.4204052188775,23.4613977601008,22.1496364409571,22.4297521393159,7555152.00468767,0.0,1.0
2015-08-31,34.78,35.21,33.39,33.7,4519608,23.7620097290712,24.0557896078377,22.8123491907328,23.0241439870529,6615263.94578007,0.0,1.0
2015-09-01,33.24,34.17,32.17,33.29,4061152,22.7098678376747,23.3452522266349,21.9788341858603,22.7440282886941,5944230.65096191,0.0,1.0
2015-09-02,33.77,34.25,33.015,33.53,5599778,23.07196861848,23.3999089482659,22.5561458080876,22.907998453587,8196288.15325852,0.0,1.0
2015-09-03,33.9,34.35,33.44,34.0,4893495,23.1607857911304,23.4682298503046,22.8465096417522,23.2291066931691,7162515.2098047,0.0,1.0
2015-09-04,33.2,33.92,32.94,33.82,3784048,22.6825394768592,23.1744499715381,22.5049051315585,23.1061290694994,5538638.81635337,0.0,1.0
2015-09-08,33.85,33.94,33.22,33.53,3135816,23.126625340111,23.1881141519458,22.696203657267,22.907998453587,4589834.01334812,0.0,1.0
2015-09-09,32.87,34.49,32.6,34.16,3260965,22.4570805001314,23.5638791131589,22.2726140646268,23.3384201364311,4773012.21542902,0.0,1.0
2015-09-10,33.32,33.62,32.53,32.86,3227510,22.7645245593057,22.9694872654219,22.2247894331997,22.4502484099275,4724044.7706183,0.0,1.0
2015-09-11,32.54,32.71,32.01,32.01,2511419,22.2316215234036,22.3477670568694,21.8695207425983,21.8695207425983,3675916.04480898,0.0,1.0
2015-09-14,33.02,33.15,32.27,32.45,2884326,22.5595618531895,22.6483790258399,22.047155087899,22.1701327115687,4221732.9015428,0.0,1.0
2015-09-15,33.8,33.94,33.08,33.16,1997885,23.0924648890916,23.1881141519458,22.6005543944127,22.6552111160437,2924266.13288472,0.0,1.0
2015-09-16,35.13,35.66,33.91,34.19,2484905,24.0011328862068,24.363233667012,23.1676178813342,23.3589164070427,3637108.00918766,0.0,1.0
2015-09-17,34.6,35.33,34.29,35.02,3012405,23.6390321054015,24.1377746902842,23.4272373090814,23.9259798939642,4409199.68868707,0.0,1.0
2015-09-18,33.28,33.99,31.31,31.31,4223347,22.7371961984902,23.2222746029652,21.3912744283272,21.3912744283272,6181632.37599775,0.0,1.0
2015-09-21,33.18,33.94,33.11,33.76,1914457,22.6688752964515,23.1881141519458,22.6210506650244,23.0651365282761,2802154.16200836,0.0,1.0
2015-09-22,33.01,33.93,32.51,32.54,3218655,22.5527297629856,23.181282061742,22.211125252792,22.2316215234036,4711083.87616908,0.0,1.0
2015-09-23,32.77,33.44,32.73,33.08,1645025,22.3887595980927,22.8465096417522,22.3614312372772,22.6005543944127,2407791.68733369,0.0,1.0
2015-09-24,32.55,32.85,31.78,32.46,3194239,22.2384536136075,22.4434163197237,21.7123826679092,22.1769648017726,4675346.64309483,0.0,1.0
2015-09-25,32.83,33.11,32.5,32.93,2222767,22.4297521393159,22.6210506650244,22.2042931625881,22.4980730413546,3253421.62306327,0.0,1.0
2015-09-28,31.47,32.49,31.355,32.38,2745357,21.5005878715891,22.1974610723842,21.4220188342446,22.1223080801416,4018326.62929948,0.0,1.0
2015-09-29,31.55,32.11,31.23,31.74,3461041,21.5552445932201,21.937841644637,21.3366177066962,21.6850543070937,5065859.63697884,0.0,1.0
2015-09-30,31.0,31.92,30.49,31.74,4143964,21.1794796320071,21.8080319307634,20.8310430316096,21.6850543070937,6065440.99439831,0.0,1.0
2015-10-01,29.83,31.59,29.72,31.54,6358237,20.3801250781539,21.5825729540356,20.3049720859113,21.5484125030163,9306430.11182052,0.0,1.0
2015-10-02,30.73,30.73,29.0,29.4,7839759,20.9950131965025,20.9950131965025,19.8130615912325,20.0863451993874,11474905.5794894,0.0,1.0
2015-10-05,32.78,32.985,30.39,31.07,6245879,22.3955916882965,22.5356495374759,20.7627221295708,21.2273042634342,9141973.85224669,0.0,1.0
2015-10-06,33.49,34.04,32.27,32.77,7457101,22.8806700927715,23.2564350539846,22.047155087899,22.3887595980927,10914816.3702119,0.0,1.0
2015-10-07,34.19,34.57,33.24,34.15,4005362,23.3589164070427,23.6185358347899,22.7098678376747,23.3315880462272,5862571.89304859,0.0,1.0
2015-10-08,34.77,34.985,33.54,34.09,2643384,23.7551776388673,23.9020675782506,22.9148305437909,23.2905955050039,3869070.69596565,0.0,1.0
2015-10-09,34.45,34.9,34.01,34.9,1916098,23.5365507523434,23.8439948115177,23.235938783373,23.8439948115177,2804556.06238003,0.0,1.0
2015-10-12,33.66,34.67,33.43,34.43,1851603,22.9968156262374,23.6868567368286,22.8396775515483,23.5228865719356,2710155.96215385,0.0,1.0
2015-10-13,33.63,34.23,33.33,33.4,2390564,22.9763193556258,23.3862447678582,22.7713566495096,22.8191812809367,3499022.88855135,0.0,1.0
2015-10-14,33.96,34.11,33.25,33.72,1960582,23.2017783323536,23.3042596854117,22.7166999278786,23.0378081674606,2869666.44393615,0.0,1.0
2015-10-15,34.78,34.85,33.61,33.91,3357674,23.7620097290712,23.8098343604983,22.962655175218,23.1676178813342,4914563.33245785,0.0,1.0
2015-10-16,34.09,35.04,33.45,35.01,2568563,23.2905955050039,23.9396440743719,22.8533417319561,23.9191478037603,3759556.62667309,0.0,1.0
2015-10-19,33.85,34.07,33.43,33.62,2278001,23.126625340111,23.2769313245962,22.8396775515483,22.9694872654219,3334266.57439117,0.0,1.0
2015-10-20,34.06,34.19,33.25,33.52,3472307,23.2700992343923,23.3589164070427,22.7166999278786,22.9011663633832,5082349.46609967,0.0,1.0
2015-10-21,32.76,33.92,32.4,33.44,7780906,22.3819275078888,23.1744499715381,22.1359722605494,22.8465096417522,11388763.5669518,0.0,1.0
2015-10-22,32.72,33.46,32.455,32.88,3741076,22.3545991470733,22.8601738221599,22.1735487566707,22.4639125903353,5475741.52033166,0.0,1.0
2015-10-23,33.27,33.74,32.42,32.7,3510351,22.7303641082863,23.0514723478684,22.1496364409571,22.3409349666656,5138033.74260181,0.0,1.0
2015-10-26,32.23,33.49,31.96,33.13,3239040,22.0198267270835,22.8806700927715,21.8353602915789,22.6347148454321,4740921.01149912,0.0,1.0
2015-10-27,31.8,32.36,31.05,31.38,2516588,21.726046848317,22.1086438997339,21.2136400830265,21.4390990597543,3683481.81142762,0.0,1.0
2015-10-28,33.48,33.54,31.74,32.12,4840196,22.8738380025677,22.9148305437909,21.6850543070937,21.9446737348409,7084502.48103572,0.0,1.0
2015-10-29,32.83,33.8,32.62,33.28,2696440,22.4297521393159,23.0924648890916,22.2862782450346,22.7371961984902,3946727.75027375,0.0,1.0
2015-10-30,33.83,34.07,32.41,32.87,5533876,23.1129611597032,23.2769313245962,22.1428043507532,22.4570805001314,8099828.65399338,0.0,1.0
2015-11-02,34.66,34.7,33.38,33.44,3079111,23.6800246466247,23.7073530074402,22.8055171005289,22.8465096417522,4506835.98740308,0.0,1.0
2015-11-03,35.48,35.77,34.68,34.76,3552022,24.2402560433423,24.4383866592547,23.6936888270325,23.7483455486635,5199026.78976089,0.0,1.0
2015-11-04,35.47,35.93,35.21,35.43,2441237,24.2334239531385,24.5477001025166,24.0557896078377,24.206095592323,3573191.99125328,0.0,1.0
2015-11-05,35.02,35.87,34.82,35.31,2053490,23.9259798939642,24.5067075612934,23.7893380898867,24.1241105098765,3005654.10982986,0.0,1.0
2015-11-06,35.11,35.31,34.5,34.6,1637167,23.987468705799,24.1241105098765,23.5707112033627,23.6390321054015,2396290.08275075,0.0,1.0
2015-11-09,34.62,35.27,34.04,35.03,1688767,23.6526962858092,24.096782149061,23.2564350539846,23.932811984168,2471816.01765533,0.0,1.0
2015-11-10,34.46,34.775,33.98,34.44,1406290,23.5433828425473,23.7585936839693,23.2154425127613,23.5297186621395,2058359.82552271,0.0,1.0
2015-11-11,33.65,34.47,33.2802,34.45,1727772,22.9899835360335,23.5502149327511,22.7373328402943,23.5365507523434,2528906.89151102,0.0,1.0
2015-11-12,32.48,33.78,32.43,32.89,2218429,22.1906289821803,23.0788007086839,22.156468531161,22.4707446805392,3247072.17528002,0.0,1.0
2015-11-13,32.27,32.82,32.08,32.34,2191303,22.047155087899,22.422920049112,21.9173453740254,22.0949797193261,3207368.36694238,0.0,1.0
2015-11-16,33.44,33.46,32.12,32.28,1761323,22.8465096417522,22.8601738221599,21.9446737348409,22.0539871781029,2578014.849689,0.0,1.0
2015-11-17,33.14,33.64,32.91,33.29,1379690,22.641546935636,22.9831514458296,22.4844088609469,22.7440282886941,2019425.91334321,0.0,1.0
2015-11-18,34.32,34.36,33.18,33.51,1663929,23.447733579693,23.4750619405085,22.6688752964515,22.8943342731793,2435461.1112375,0.0,1.0
2015-11-19,33.41,34.43,33.28,34.18,1215459,22.8260133711406,23.5228865719356,22.7371961984902,23.3520843168388,1779044.13397664,0.0,1.0
2015-11-20,33.11,33.76,32.64,33.5,1638959,22.6210506650244,23.0651365282761,22.2999424254423,22.8875021829754,2398912.99893967,0.0,1.0
2015-11-23,33.27,33.52,32.83,33.04,1230715,22.7303641082863,22.9011663633832,22.4297521393159,22.5732260335973,1801374.0499244,0.0,1.0
2015-11-24,34.2,34.345,33.39,33.49,1856071,23.3657484972465,23.4648138052027,22.8123491907328,22.8806700927715,2716695.68845528,0.0,1.0
2015-11-25,33.91,34.46,33.34,33.8,1124260,23.1676178813342,23.5433828425473,22.7781887397134,23.0924648890916,1645557.89875642,0.0,1.0
2015-11-27,33.38,34.14,33.265,33.66,588383,22.8055171005289,23.3247559560233,22.7269480631844,22.9968156262374,861204.964282284,0.0,1.0
2015-11-30,34.02,34.6299,33.7,34.13,2080640,23.2427708735768,23.6594600551111,23.0241439870529,23.3179238658194,3045393.04650931,0.0,1.0
2015-12-01,34.02,34.23,33.43,33.92,1827107,23.2427708735768,23.3862447678582,22.8396775515483,23.1744499715381,2674301.6346069,0.0,1.0
2015-12-02,33.67,34.3,33.31,33.79,2297642,23.0036477164413,23.4340693992853,22.7576924691018,23.0856327988877,3363014.73112491,0.0,1.0
2015-12-03,33.19,34.15,33.04,33.98,2147895,22.6757073866553,23.3315880462272,22.5732260335973,23.2154425127613,3143832.90604436,0.0,1.0
2015-12-04,32.64,33.12,32.11,32.87,2717063,22.2999424254423,22.6278827552282,21.937841644637,22.4570805001314,3976913.24166013,0.0,1.0
2015-12-07,30.92,31.66,30.375,31.66,3394932,21.1248229103761,21.6303975854627,20.752473994265,21.6303975854627,4969097.15576551,0.0,1.0
2015-12-08,30.71,31.41,30.21,30.38,3178393,20.9813490160948,21.4595953303659,20.6397445059011,20.755890039367,4652153.15541077,0.0,1.0
2015-12-09,31.43,33.67,29.795,30.94,6664343,21.4732595107737,23.0036477164413,20.3562127624404,21.1384870907839,9754471.62015195,0.0,1.0
2015-12-10,30.85,31.26,30.35,31.0,7207991,21.076998278949,21.3571139773078,20.7353937687553,21.1794796320071,10550198.81897,0.0,1.0
2015-12-11,28.92,30.46,28.85,30.26,4341570,19.7584048696015,20.810546760998,19.7105802381744,20.6739049569205,6354673.12410287,0.0,1.0
2015-12-14,29.18,29.61,28.76,28.76,4573249,19.9360392149022,20.2298190936687,19.6490914263395,19.6490914263395,6693777.25341993,0.0,1.0
2015-12-15,30.62,31.12,29.56,29.66,3494686,20.9198602042599,21.2614647144536,20.1956586426494,20.2639795446881,5115105.18116226,0.0,1.0
2015-12-16,30.37,31.035,29.935,30.52,2620597,20.7490579491631,21.2033919477207,20.4518620252946,20.8515393022212,3835717.79909218,0.0,1.0
2015-12-17,29.04,30.36,29.04,30.18,2729628,19.8403899520479,20.7422258589592,19.8403899520479,20.6192482352895,3995304.39228177,0.0,1.0
2015-12-18,28.35,29.08,28.34,28.87,4432332,19.3689757279807,19.8677183128634,19.3621436377768,19.7242444185821,6487519.73076587,0.0,1.0
2015-12-21,28.7,28.855,28.08,28.39,2224465,19.6080988851163,19.7139962832763,19.1845092924761,19.3963040887962,3255906.95324675,0.0,1.0
2015-12-22,28.88,29.13,28.65,28.87,2909292,19.731076508786,19.9018787638828,19.5739384340969,19.7242444185821,4258275.15911698,0.0,1.0
2015-12-23,29.62,29.68,28.99,29.57,3258344,20.2366511838726,20.2776437250958,19.8062295010286,20.2024907328532,4769175.90776652,0.0,1.0
2015-12-24,29.25,29.85,29.23,29.7,1354878,19.9838638463293,20.3937892585617,19.9701996659215,20.2913079055036,1983109.06262902,0.0,1.0
2015-12-28,28.95,28.96,28.34,28.59,2007781,19.7789011402131,19.785733230417,19.3621436377768,19.5329458928736,2938750.71916021,0.0,1.0
2015-12-29,29.2,29.73,29.01,29.45,1673965,19.9497033953099,20.3118041761152,19.8198936814363,20.1205056504067,2450150.61284026,0.0,1.0
2015-12-30,29.16,29.59,28.56,28.56,2110316,19.9223750344944,20.216154913261,19.512449622262,19.512449622262,3088829.24116491,0.0,1.0
2015-12-31,29.01,29.41,28.83,28.97,1480375,19.8198936814363,20.0931772895913,19.6969160577666,19.7925653206208,2166796.62566625,0.0,1.0
2016-01-04,29.22,29.24,28.355,28.88,2679461,19.9633675757177,19.9770317561254,19.3723917730826,19.731076508786,3921875.91211976,0.0,1.0
2016-01-05,28.81,29.27,28.4839,29.14,2332661,19.6832518773589,19.997528026737,19.4604574158106,19.9087108540867,3414271.37287731,0.0,1.0
2016-01-06,27.11,28.3,26.76,27.96,5008411,18.5217965427004,19.3348152769613,18.2826733855648,19.1025242100296,7330715.56514378,0.0,1.0
2016-01-07,26.83,27.415,26.37,26.55,5142922,18.330498016992,18.7301752939185,18.0162218676138,18.1391994912835,7527596.74789474,0.0,1.0
2016-01-08,26.0,27.58,25.975,27.21,3663140,17.7634345300705,18.8429047822824,17.7463543045608,18.5901174447391,5361668.08500754,0.0,1.0
2016-01-11,25.44,26.17,25.22,26.12,3318766,17.3808374786536,17.8795800635363,17.2305314941684,17.845419612517,4857614.43565033,0.0,1.0
2016-01-12,25.25,26.2,24.72,26.2,4226713,17.25102776478,17.9000763341479,16.8889269839747,17.9000763341479,6186559.12593745,0.0,1.0
2016-01-13,24.75,25.75,24.745,25.53,4565512,16.9094232545863,17.5926322749736,16.9060072094844,17.4423262904884,6682452.75422698,0.0,1.0
2016-01-14,25.52,25.62,24.55,24.95,4168500,17.4354942002846,17.5038151023233,16.7727814505089,17.0460650586638,6101353.86918161,0.0,1.0
2016-01-15,24.33,24.79,24.09,24.48,5219570,16.6224754660236,16.9367516154018,16.4585053011307,16.7249568190817,7639784.96220809,0.0,1.0
2016-01-19,23.88,24.56,23.57,24.49,4435361,16.3150314068493,16.7796135407127,16.1032366105293,16.7317889092856,6491953.22023926,0.0,1.0
2016-01-20,23.58,23.88,22.85,23.34,5514359,16.1100687007331,16.3150314068493,15.6113261158504,15.9460985358402,8071261.99369236,0.0,1.0
2016-01-21,23.78,24.42,23.26,23.36,4244557,16.2467105048106,16.6839642778585,15.8914418142092,15.9597627162479,6212677.04807772,0.0,1.0
2016-01-22,24.31,24.98,23.68,24.81,6108553,16.6088112856159,17.0665613292754,16.1783896027719,16.9504157958096,8940972.40773684,0.0,1.0
2016-01-25,23.38,24.54,23.37,23.61,4773440,15.9734268966557,16.765949360305,15.9665948064518,16.1305649713448,6986792.99827427,0.0,1.0
2016-01-26,23.93,24.25,23.52,24.0,3537732,16.3491918578687,16.5678187443927,16.0690761595099,16.3970164892958,5178110.78957123,0.0,1.0
2016-01-27,23.92,24.5,23.66,23.84,4225481,16.3423597676648,16.7386209994895,16.1647254223641,16.2877030460339,6184755.87105758,0.0,1.0
2016-01-28,24.32,25.13,23.95,24.97,4928333,16.6156433758198,17.1690426823335,16.3628560382765,17.0597292390715,7213506.92531257,0.0,1.0
2016-01-29,25.15,25.15,24.15,24.35,7318185,17.1827068627412,17.1827068627412,16.4994978423539,16.6361396464314,10711487.6730568,0.0,1.0
2016-02-01,24.78,25.25,24.22,25.05,5451482,16.9299195251979,17.25102776478,16.547322473781,17.1143859607025,7979230.12917694,0.0,1.0
2016-02-02,23.63,24.2,23.53,23.53,3251417,16.1442291517525,16.5336582933733,16.0759082497138,16.0759082497138,4759036.99010986,0.0,1.0
2016-02-03,24.07,24.4,22.91,23.94,6632348,16.4448411207229,16.6703000974508,15.6523186570736,16.3560239480726,9707641.14946842,0.0,1.0
2016-02-04,24.28,25.45,24.07,24.35,6735101,16.5883150150043,17.3876695688574,16.4448411207229,16.6361396464314,9858038.75391123,0.0,1.0
2016-02-05,23.81,24.38,23.54,23.83,5460905,16.2672067754222,16.656635917043,16.0827403399177,16.28087095583,7993022.39438248,0.0,1.0
2016-02-08,23.62,23.72,23.16,23.39,5580804,16.1373970615486,16.2057179635874,15.8231209121705,15.9802589868596,8168516.27169111,0.0,1.0
2016-02-09,22.98,23.5,22.52,23.24,5028572,15.7001432885008,16.0554119791022,15.3858671391226,15.8777776338015,7360224.83595017,0.0,1.0
2016-02-10,23.16,23.61,22.705,22.88,5814147,15.8231209121705,16.1305649713448,15.5122608078942,15.631822386462,8510055.9660407,0.0,1.0
2016-02-11,22.77,23.14,22.3,22.74,4530976,15.5566693942194,15.8094567317627,15.2355611546374,15.5361731236078,6631903.07035363,0.0,1.0
2016-02-12,23.12,23.71,22.98,23.1,9158620,15.795792551355,16.1988858733835,15.7001432885008,15.7821283709472,13405297.2468188,0.0,1.0
2016-02-16,23.48,23.65,23.04,23.53,8850931,16.0417477986944,16.1578933321603,15.741135829724,16.0759082497138,12954938.7316084,0.0,1.0
2016-02-17,25.14,26.83,24.93,26.19,14697052,17.1758747725374,18.330498016992,17.032400878256,17.8932442439441,21511794.4310336,0.0,1.0
2016-02-18,24.83,25.41,24.44,25.41,7098477,16.9640799762173,17.360341208042,16.6976284582662,17.360341208042,10389905.2679014,0.0,1.0
2016-02-19,25.17,25.17,24.3,24.63,4251130,17.196371043149,17.196371043149,16.601979195412,16.8274381721398,6222297.8226926,0.0,1.0
2016-02-22,25.32,26.25,25.26,26.25,4498397,17.2988523962071,17.9342367851673,17.2578598549839,17.9342367851673,6584217.81001919,0.0,1.0
2016-02-23,24.2,25.3,24.19,25.12,3191537,16.5336582933733,17.2851882157993,16.5268262031694,17.1622105921296,4671391.77727871,0.0,1.0
2016-02-24,24.48,24.51,23.52,23.79,3633938,16.7249568190817,16.7454530896934,16.0690761595099,16.2535425950145,5318925.67510284,0.0,1.0
2016-02-25,23.86,24.62,23.27,24.46,3750315,16.3013672264416,16.820606081936,15.8982739044131,16.711292638674,5489264.46824994,0.0,1.0
2016-02-26,24.53,24.8475,24.12,24.36,2879400,16.7591172701011,16.9760361340741,16.4790015717423,16.6429717366353,4214522.80938505,0.0,1.0
2016-02-29,24.53,24.88,24.23,24.54,6553313,16.7591172701011,16.9982404272367,16.5541545639849,16.765949360305,9591959.1288253,0.0,1.0
2016-03-01,25.4,25.56,24.67,24.82,2991943,17.3535091178381,17.4628225611001,16.8547665329553,16.9572478860134,4379249.84992704,0.0,1.0
2016-03-02,25.77,25.77,24.7,25.24,2950321,17.6062964553814,17.6062964553814,16.875262803567,17.2441956745761,4318328.52313249,0.0,1.0
2016-03-03,26.45,26.47,25.62,25.72,3471719,18.0708785892448,18.0845427696525,17.5038151023233,17.572136004362,5081488.82172516,0.0,1.0
2016-03-04,25.68,26.66,25.35,26.54,6169430,17.5448076435465,18.2143524835261,17.3193486668187,18.1323674010796,9030076.91043427,0.0,1.0
2016-03-07,26.64,26.67,25.44,25.6,6356640,18.2006883031184,18.22118457373,17.3808374786536,17.4901509219155,9304092.61340881,0.0,1.0
2016-03-08,24.34,26.39,23.99,26.39,7399195,16.6293075562275,18.0298860480215,16.390184399092,18.0298860480215,10830060.4634951,0.0,1.0
2016-03-09,25.27,25.67,23.68,24.64,4971116,17.2646919451877,17.5379755533427,16.1783896027719,16.8342702623437,7276127.5856425,0.0,1.0
2016-03-10,25.36,25.54,24.82,25.12,3481176,17.3261807570226,17.4491583806923,16.9572478860134,17.1622105921296,5095330.85208161,0.0,1.0
2016-03-11,27.54,27.58,26.11,26.11,5809462,18.815576421467,18.8429047822824,17.8385875223131,17.8385875223131,8503198.62098202,0.0,1.0
2016-03-14,27.17,27.53,26.82,27.04,4024050,18.5627890839236,18.8087443312631,18.3236659267881,18.4739719112733,5889925.16187607,0.0,1.0
2016-03-15,26.78,26.85,26.22,26.77,2846922,18.2963375659726,18.3441621973997,17.9137405145557,18.2895054757687,4166985.38082243,0.0,1.0
2016-03-16,27.07,27.1925,26.54,26.87,2515169,18.4944681818849,18.5781612868824,18.1323674010796,18.3578263778074,3681404.84821775,0.0,1.0
2016-03-17,27.6,27.71,27.07,27.36,2882700,18.8565689626902,18.9317219549328,18.4944681818849,18.6925987977972,4219352.95638476,0.0,1.0
2016-03-18,27.54,27.88,27.425,27.8,5757138,18.815576421467,19.0478674883986,18.7370073841224,18.9932107667677,8426612.98109931,0.0,1.0
2016-03-21,27.82,27.87,27.13,27.3,2368181,19.0068749471754,19.0410353981948,18.5354607231082,18.651606256574,3466261.31876512,0.0,1.0
2016-03-22,27.45,27.94,27.2901,27.4,2229950,18.7540876096321,19.0888600296219,18.6448424872722,18.7199271586127,3263935.24303264,0.0,1.0
2016-03-23,26.87,27.54,26.86,27.19,2375980,18.3578263778074,18.815576421467,18.3509942876036,18.5764532643314,3477676.56617445,0.0,1.0
2016-03-24,26.98,27.03,26.11,26.35,4112747,18.4329793700501,18.4671398210694,17.8385875223131,18.002557687206,6019749.26746193,0.0,1.0
2016-03-28,26.84,27.15,26.51,26.98,2689432,18.3373301071958,18.5491249035159,18.111871130468,18.4329793700501,3936470.27446345,0.0,1.0
2016-03-29,26.85,26.89,26.17,26.42,2241416,18.3441621973997,18.3714905582152,17.8795800635363,18.0503823186332,3280717.80833528,0.0,1.0
2016-03-30,27.09,27.65,26.89,27.19,2504666,18.5081323622927,18.8907294137096,18.3714905582152,18.5764532643314,3666031.80763048,0.0,1.0
2016-03-31,27.36,27.4,26.88,26.97,3183883,18.6925987977972,18.7199271586127,18.3646584680113,18.4261472798462,4660188.76360121,0.0,1.0
2016-04-01,27.24,27.56,26.77,26.77,2899395,18.6106137153508,18.8292406018747,18.2895054757687,18.2895054757687,4243789.10916057,0.0,1.0
2016-04-04,27.09,27.295,26.72,27.08,3589701,18.5081323622927,18.6481902114721,18.2553450247493,18.5013002720888,5254176.82273122,0.0,1.0
2016-04-05,26.98,27.27,26.59,26.83,3088110,18.4329793700501,18.6311099859624,18.166527852099,18.330498016992,4520007.65190319,0.0,1.0
2016-04-06,27.55,27.63,26.53,27.35,3016193,18.8224085116708,18.8770652333018,18.1255353108758,18.6857667075934,4414744.11197039,0.0,1.0
2016-04-07,26.8,27.46,26.5,27.28,3298620,18.3100017463803,18.760919699836,18.1050390402641,18.6379420761663,4828127.12005756,0.0,1.0
2016-04-08,27.56,27.97,27.34,27.43,1846601,18.8292406018747,19.1093563002335,18.6789346173895,18.7404234292244,2702834.63024701,0.0,1.0
2016-04-11,27.23,27.85,27.23,27.61,1839379,18.6037816251469,19.027371217787,18.6037816251469,18.8634010528941,2692263.92672218,0.0,1.0
2016-04-12,28.08,28.25,27.21,27.46,2639006,19.1845092924761,19.300654825942,18.5901174447391,18.760919699836,3862662.70094603,0.0,1.0
2016-04-13,28.71,28.86,28.04,28.19,2257316,19.6149309753201,19.7174123283782,19.1571809316606,19.2596622847187,3303990.33478844,0.0,1.0
2016-04-14,28.23,28.9,27.84,28.76,2975086,19.2869906455342,19.7447406891937,19.0205391275832,19.6490914263395,4354576.58084397,0.0,1.0
2016-04-15,27.7,27.92,27.19,27.92,2686724,18.9248898647289,19.0751958492141,18.5764532643314,19.0751958492141,3932506.62656187,0.0,1.0
2016-04-18,28.77,28.84,26.8811,26.99,3008850,19.6559235165434,19.7037481479705,18.3654099979337,18.4398114602539,4403996.30305556,0.0,1.0
2016-04-19,29.52,29.6,28.71,29.0,2681980,20.1683302818339,20.2229870034649,19.6149309753201,19.8130615912325,3925562.92432954,0.0,1.0
2016-04-20,29.29,29.57,28.92,29.28,1901153,20.0111922071448,20.2024907328532,19.7584048696015,20.0043601169409,2782681.35119497,0.0,1.0
2016-04-21,28.89,29.45,28.765,29.38,2769941,19.7379085989898,20.1205056504067,19.6525074714414,20.0726810189796,4054309.76076643,0.0,1.0
2016-04-22,29.53,30.06,28.9,28.95,2212374,20.1751623720377,20.537263152843,19.7447406891937,19.7789011402131,3238209.587376,0.0,1.0
2016-04-25,28.85,29.46,28.63,29.34,2492837,19.7105802381744,20.1273377406106,19.5602742536891,20.0453526581641,3648717.92615787,0.0,1.0
2016-04-26,28.5,29.19,27.93,29.07,7002827,19.4714570810388,19.942871305106,19.082027939418,19.8608862226596,10249904.1889551,0.0,1.0
2016-04-27,30.35,31.05,28.24,29.24,5908098,20.7353937687553,21.2136400830265,19.2938227357381,19.9770317561254,8647570.25112254,0.0,1.0
2016-04-28,30.22,31.295,29.97,30.13,5810062,20.646576596105,21.3810262930214,20.4757743410082,20.5850877842701,8504076.82952744,0.0,1.0
2016-04-29,30.49,31.25,29.835,30.32,4130668,20.8310430316096,21.3502818871039,20.3835411232559,20.7148974981437,6045979.89303219,0.0,1.0
2016-05-02,29.96,30.7,29.65,30.47,2655977,20.4689422508043,20.9745169258909,20.2571474544842,20.8173788512018,3887502.82965273,0.0,1.0
2016-05-03,29.44,29.605,29.01,29.48,2724053,20.1136735602029,20.2264030485668,19.8198936814363,20.1410019210184,3987144.37121406,0.0,1.0
2016-05-04,28.53,29.82,28.48,29.49,2543310,19.4919533516504,20.3732929879501,19.457792900631,20.1478340112222,3722594.29267802,0.0,1.0
2016-05-05,28.57,29.19,28.32,29.14,2041192,19.5192817124659,19.942871305106,19.3484794573691,19.9087108540867,2987653.76201094,0.0,1.0
2016-05-06,28.65,29.05,28.07,28.26,1974047,19.5739384340969,19.8472220422518,19.1776772022722,19.3074869161458,2889374.90737588,0.0,1.0
2016-05-09,27.58,28.04,27.25,27.77,2360444,18.8429047822824,19.1571809316606,18.6174458055546,18.972714496156,3454936.81957217,0.0,1.0
2016-05-10,27.95,28.06,27.47,27.67,1826690,19.0956921198258,19.1708451120684,18.7677517900398,18.9043935941173,2673691.27966783,0.0,1.0
2016-05-11,28.12,28.42,27.13,27.89,2016423,19.2118376532916,19.4168003594078,18.5354607231082,19.0546995786025,2951399.84957583,0.0,1.0
2016-05-12,28.01,28.61,27.64,28.45,1940355,19.136684661049,19.5466100732814,18.8838973235057,19.4372966300194,2840060.57018974,0.0,1.0
2016-05-13,27.57,28.07,27.43,27.78,1964661,18.8360726920786,19.1776772022722,18.7404234292244,18.9795465863599,2875636.79836398,0.0,1.0
2016-05-16,28.85,29.035,28.03,28.14,2999373,19.7105802381744,19.836973906946,19.1503488414567,19.2255018336994,4390124.99908093,0.0,1.0
2016-05-17,29.31,29.42,28.74,28.79,2579548,20.0248563875525,20.1000093797951,19.6354272459317,19.6695876969511,3775635.1614585,0.0,1.0
2016-05-18,28.65,29.26,28.425,29.2,2785935,19.5739384340969,19.9906959365332,19.4202164045097,19.9497033953099,4077719.87322502,0.0,1.0
2016-05-19,27.3,29.01,27.29,29.01,9088882,18.651606256574,19.8198936814363,18.6447741663701,19.8198936814363,13303223.0675867,0.0,1.0
2016-05-20,27.12,27.6,26.47,27.18,9545414,18.5286286329043,18.8565689626902,18.0845427696525,18.5696211741275,13971440.2403359,0.0,1.0
2016-05-23,27.05,27.26,26.65,26.87,4762457,18.4808040014772,18.6242778957585,18.2075203933222,18.3578263778074,6970717.39085068,0.0,1.0
2016-05-24,26.96,27.34,26.55,27.27,4708223,18.4193151896423,18.6789346173895,18.1391994912835,18.6311099859624,6891336.12043179,0.0,1.0
2016-05-25,27.29,27.49,27.12,27.23,5841074,18.6447741663701,18.7814159704476,18.5286286329043,18.6037816251469,8549468.50187747,0.0,1.0
2016-05-26,26.74,27.65,26.73,27.54,4761725,18.2690092051571,18.8907294137096,18.2621771149532,18.815576421467,6969645.9764253,0.0,1.0
2016-05-27,27.0,27.01,26.65,26.76,2059032,18.4466435504578,18.4534756406617,18.2075203933222,18.2826733855648,3013765.82942756,0.0,1.0
2016-05-31,27.23,27.46,27.0,27.06,3497397,18.6037816251469,18.760919699836,18.4466435504578,18.487636091681,5119073.22010656,0.0,1.0
2016-06-01,26.91,27.16,26.51,26.91,2655111,18.3851547386229,18.5559569937198,18.111871130468,18.3851547386229,3886235.28198554,0.0,1.0
2016-06-02,26.59,26.89,26.42,26.58,3186492,18.166527852099,18.3714905582152,18.0503823186332,18.1596957618951,4664007.50709279,0.0,1.0
2016-06-03,26.59,27.06,26.52,26.66,2357881,18.166527852099,18.487636091681,18.1187032206719,18.2143524835261,3451185.40540238,0.0,1.0
2016-06-06,27.8,27.895,27.0,27.02,4572222,18.9932107667677,19.0581156237045,18.4466435504578,18.4603077308655,6692274.05312638,0.0,1.0
2016-06-07,28.35,28.43,27.965,27.99,4022470,19.3689757279807,19.4236324496117,19.1059402551316,19.1230204806413,5887612.54603982,0.0,1.0
2016-06-08,29.06,29.38,28.82,29.0,4251431,19.8540541324557,20.0726810189796,19.6900839675627,19.8130615912325,6222738.3906462,0.0,1.0
2016-06-09,28.27,28.67,28.24,28.51,3752796,19.3143190063497,19.5876026145046,19.2938227357381,19.4782891712427,5492895.86058518,0.0,1.0
2016-06-10,27.47,28.145,27.46,27.82,2688737,18.7677517900398,19.2289178788013,18.760919699836,19.0068749471754,3935453.0162317,0.0,1.0
2016-06-13,26.93,27.41,26.72,26.79,2835728,18.3988189190307,18.7267592488166,18.2553450247493,18.3031696561765,4150600.93672704,0.0,1.0
2016-06-14,26.73,27.07,26.41,26.43,2585908,18.2621771149532,18.4944681818849,18.0435502284293,18.057214408837,3784944.17203976,0.0,1.0
2016-06-15,26.66,27.25,26.49,26.71,2162038,18.2143524835261,18.6174458055546,18.0982069500603,18.2485129345455,3164533.74514039,0.0,1.0
2016-06-16,26.11,26.37,25.71,26.34,2438454,17.8385875223131,18.0162218676138,17.5653039141582,17.9957255970022,3569118.56728353,0.0,1.0
2016-06-17,27.05,27.53,26.27,26.46,3802797,18.4808040014772,18.8087443312631,17.9479009655751,18.0777106794486,5566081.36971626,0.0,1.0
2016-06-20,27.43,27.85,27.38,27.59,4529291,18.7404234292244,19.027371217787,18.706262978205,18.8497368724863,6629436.76802194,0.0,1.0
2016-06-21,27.59,27.7,27.03,27.35,2904259,18.8497368724863,18.9248898647289,18.4671398210694,18.6857667075934,4250908.45310197,0.0,1.0
2016-06-22,27.6,27.96,27.54,27.96,1928529,18.8565689626902,19.1025242100296,18.815576421467,19.1025242100296,2822751.07975986,0.0,1.0
2016-06-23,28.11,28.17,27.76,27.99,2338580,19.2050055630877,19.245998104311,18.9658824059522,19.1230204806413,3422934.90017771,0.0,1.0
2016-06-24,25.9,26.97,25.86,26.18,8080686,17.6951136280317,18.4261472798462,17.6677852672162,17.8864121537402,11827545.8298529,0.0,1.0
2016-06-27,24.42,25.5,24.31,25.41,2468715,16.6839642778585,17.4218300198768,16.6088112856159,17.360341208042,3613411.01527089,0.0,1.0
2016-06-28,25.01,25.21,24.74,25.03,3264270,17.087057599887,17.2236994039645,16.9025911643824,17.1007217802948,4777849.68083328,0.0,1.0
2016-06-29,25.86,26.13,25.54,25.66,3643642,17.6677852672162,17.8522517027208,17.4491583806923,17.5311434631388,5333129.23464382,0.0,1.0
2016-06-30,26.67,26.67,25.98,26.16,3299678,18.22118457373,18.22118457373,17.7497703496627,17.8727479733324,4829675.69445927,0.0,1.0
2016-07-01,27.25,27.48,26.97,26.97,2366158,18.6174458055546,18.7745838802437,18.4261472798462,18.4261472798462,3463300.29228621,0.0,1.0
2016-07-05,26.14,26.79,25.82,26.78,2437591,17.8590837929247,18.3031696561765,17.6404569064008,18.2963375659726,3567855.41065907,0.0,1.0
2016-07-06,25.92,25.98,25.342,25.63,2411823,17.7087778084395,17.7497703496627,17.3138829946556,17.5106471925272,3530139.28099586,0.0,1.0
2016-07-07,25.81,26.615,25.62,26.09,2446702,17.6336248161969,18.1836080776087,17.5038151023233,17.8249233419053,3581191.00742099,0.0,1.0
2016-07-08,26.36,26.57,26.1,26.24,1824324,18.0093897774099,18.1528636716913,17.8317554321092,17.9274046949634,2670228.21063714,0.0,1.0
2016-07-11,26.21,27.1,26.21,26.8,2464816,17.9069084243518,18.5149644524965,17.9069084243518,18.3100017463803,3607704.12340669,0.0,1.0
2016-07-12,27.11,27.45,26.9,26.9,2703710,18.5217965427004,18.7540876096321,18.3783226484191,18.3783226484191,3957368.7104822,0.0,1.0
2016-07-13,27.05,27.4,26.625,27.26,2899984,18.4808040014772,18.7199271586127,18.1904401678126,18.6242778957585,4244651.21721597,0.0,1.0
2016-07-14,27.34,27.5425,27.12,27.46,2322008,18.6789346173895,18.8172844440179,18.5286286329043,18.760919699836,3398678.7801537,0.0,1.0
2016-07-15,27.32,27.51,27.17,27.48,1701881,18.6652704369817,18.7950801508553,18.5627890839236,18.7745838802437,2491010.72909601,0.0,1.0
2016-07-18,27.7,27.71,27.01,27.18,2078918,18.9248898647289,18.9317219549328,18.4534756406617,18.5696211741275,3042872.58798401,0.0,1.0
2016-07-19,27.4,27.82,27.35,27.49,2676309,18.7199271586127,19.0068749471754,18.6857667075934,18.7814159704476,3917262.3898946,0.0,1.0
2016-07-20,27.74,27.9,27.03,27.2,3723876,18.9522182255444,19.0615316688064,18.4671398210694,18.5832853545353,5450566.2086968,0.0,1.0
2016-07-21,27.17,28.26,27.07,27.96,5975847,18.5627890839236,19.3074869161458,18.4944681818849,19.1025242100296,8746733.16902663,0.0,1.0
2016-07-22,26.04,27.27,25.96,27.12,5374455,17.790762890886,18.6311099859624,17.736106169255,18.5286286329043,7866487.17979908,0.0,1.0
2016-07-25,25.24,25.82,25.18,25.76,3029367,17.2441956745761,17.6404569064008,17.2032031333529,17.5994643651775,4434026.6442656,0.0,1.0
2016-07-26,25.37,25.43,24.98,25.19,2943903,17.3330128472265,17.3740053884497,17.0665613292754,17.2100352235567,4308934.6190585,0.0,1.0
2016-07-27,25.24,25.695,25.0,25.45,2700972,17.2441956745761,17.5550557788523,17.0802255096831,17.3876695688574,3953361.15215335,0.0,1.0
2016-07-28,25.39,25.95,25.25,25.55,4007899,17.3466770276342,17.7292740790511,17.25102776478,17.4559904708962,5866285.25151474,0.0,1.0
2016-07-29,25.38,25.45,25.12,25.16,3707864,17.3398449374303,17.3876695688574,17.1622105921296,17.1895389529451,5427129.74998184,0.0,1.0
2016-08-01,24.2,25.23,24.12,25.2,3882932,16.5336582933733,17.2373635843722,16.4790015717423,17.2168673137606,5683373.43935927,0.0,1.0
2016-08-02,24.61,24.62,24.0,24.33,3358694,16.8137739917321,16.820606081936,16.3970164892958,16.6224754660236,4916056.28698503,0.0,1.0
2016-08-03,24.97,24.97,24.37,24.59,2401527,17.0597292390715,17.0597292390715,16.6498038268391,16.8001098113243,3515069.22235676,0.0,1.0
2016-08-04,24.98,25.19,24.63,24.89,2575069,17.0665613292754,17.2100352235567,16.8274381721398,17.0050725174405,3769079.33466707,0.0,1.0
2016-08-05,25.75,25.82,25.03,25.03,2589154,17.5926322749736,17.6404569064008,17.1007217802948,17.1007217802948,3789695.28027039,0.0,1.0
2016-08-08,26.02,26.3,25.95,26.03,3461944,17.7770987104782,17.9683972361867,17.7292740790511,17.7839308006821,5067181.34083966,0.0,1.0
2016-08-09,26.28,26.62,26.15,26.5,5150526,17.9547330557789,18.1870241227106,17.8659158831286,18.1050390402641,7538726.57752684,0.0,1.0
2016-08-10,26.0,26.68,25.965,26.4,4041182,17.7634345300705,18.2280166639339,17.7395222143569,18.0367181382254,5915000.94320909,0.0,1.0
2016-08-11,26.55,26.68,26.1,26.13,4143196,18.1391994912835,18.2280166639339,17.8317554321092,17.8522517027208,6064316.8874602,0.0,1.0
2016-08-12,26.77,27.29,26.625,27.11,3930232,18.2895054757687,18.6447741663701,18.1904401678126,18.5217965427004,5752605.54635515,0.0,1.0
2016-08-15,27.07,27.24,26.86,26.89,2898654,18.4944681818849,18.6106137153508,18.3509942876036,18.3714905582152,4242704.52160701,0.0,1.0
2016-08-16,27.18,27.58,27.1,27.31,3253200,18.5696211741275,18.8429047822824,18.5149644524965,18.6584383467779,4761646.73317061,0.0,1.0
2016-08-17,27.55,27.58,26.86,27.02,3446155,18.8224085116708,18.8429047822824,18.3509942876036,18.4603077308655,5044071.28296741,0.0,1.0
2016-08-18,28.55,28.69,27.76,27.76,3941203,19.5056175320582,19.6012667949124,18.9658824059522,18.9658824059522,5768663.58960782,0.0,1.0
2016-08-19,28.83,29.05,28.5,28.85,5089970,19.6969160577666,19.8472220422518,19.4714570810388,19.7105802381744,7450091.9164012,0.0,1.0
2016-08-22,28.29,28.64,28.16,28.58,2403518,19.3279831867575,19.567106343893,19.2391660141071,19.5261138026698,3517983.41104658,0.0,1.0
2016-08-23,28.47,28.76,28.3,28.35,2423634,19.4509608104272,19.6490914263395,19.3348152769613,19.3689757279807,3547426.8162121,0.0,1.0
2016-08-24,28.2,28.62,28.125,28.28,2893519,19.2664943749226,19.5534421634853,19.2152536983935,19.3211510965536,4235188.52013927,0.0,1.0
2016-08-25,28.53,28.56,28.21,28.39,2728804,19.4919533516504,19.512449622262,19.2733264651265,19.3963040887962,3994098.31921274,0.0,1.0
2016-08-26,28.06,28.91,27.92,28.68,4485196,19.1708451120684,19.7515727793976,19.0751958492141,19.5944347047085,6564895.75833943,0.0,1.0
2016-08-29,28.03,28.4,27.96,28.0,3437007,19.1503488414567,19.4031361790001,19.1025242100296,19.1298525708451,5030681.53001185,0.0,1.0
2016-08-30,28.25,28.47,27.89,28.19,3505915,19.300654825942,19.4509608104272,19.0546995786025,19.2596622847187,5131540.85408945,0.0,1.0
2016-08-31,28.2,28.59,28.04,28.04,4920102,19.2664943749226,19.5329458928736,19.1571809316606,19.1571809316606,7201459.36775057,0.0,1.0
2016-09-01,27.71,28.34,27.41,28.25,3451476,18.9317219549328,19.3621436377768,18.7267592488166,19.300654825942,5051859.52908421,0.0,1.0
2016-09-02,27.84,28.29,27.77,28.12,1878595,19.0205391275832,19.3279831867575,18.972714496156,19.2118376532916,2749663.63724967,0.0,1.0
2016-09-06,28.44,28.69,28.25,28.31,3633483,19.4304645398156,19.6012667949124,19.300654825942,19.3416473671652,5318259.70028922,0.0,1.0
2016-09-07,28.21,28.69,28.165,28.45,4033370,19.2733264651265,19.6012667949124,19.242582059209,19.4372966300194,5903566.66794796,0.0,1.0
2016-09-08,28.86,28.92,28.31,28.38,3884074,19.7174123283782,19.7584048696015,19.3416473671652,19.3894719985923,5685044.96295737,0.0,1.0
2016-09-09,27.81,28.89,27.81,28.72,3799735,19.0000428569715,19.7379085989898,19.0000428569715,19.621763065524,5561599.57877291,0.0,1.0
2016-09-12,28.31,28.5,27.52,27.65,3878061,19.3416473671652,19.4714570810388,18.8019122410592,18.8907294137096,5676243.84965152,0.0,1.0
2016-09-13,27.86,28.32,27.525,28.08,3463894,19.0342033079909,19.3484794573691,18.8053282861611,19.1845092924761,5070035.51861222,0.0,1.0
2016-09-14,27.61,28.095,27.415,27.75,3558341,18.8634010528941,19.1947574277819,18.7301752939185,18.9590503157483,5208275.78942487,0.0,1.0
2016-09-15,27.83,27.98,27.4,27.7,3087239,19.0137070373793,19.1161883904374,18.7199271586127,18.9248898647289,4518732.78583145,0.0,1.0
2016-09-16,27.51,27.6,27.29,27.35,3374935,18.7950801508553,18.8565689626902,18.6447741663701,18.6857667075934,4939827.92862817,0.0,1.0
2016-09-19,27.51,28.13,27.485,27.78,2619885,18.7950801508553,19.2186697434955,18.7779999253457,18.9795465863599,3834675.65828498,0.0,1.0
2016-09-20,27.55,27.765,27.31,27.53,5189771,18.8224085116708,18.9692984510541,18.6584383467779,18.8087443312631,7596168.73480068,0.0,1.0
2016-09-21,27.93,28.04,27.45,27.81,3142918,19.082027939418,19.1571809316606,18.7540876096321,19.0000428569715,4600229.07516387,0.0,1.0
2016-09-22,27.99,28.63,27.94,28.47,4496819,19.1230204806413,19.5602742536891,19.0888600296219,19.4509608104272,6581908.12154477,0.0,1.0
2016-09-23,27.45,28.08,27.33,27.87,4531508,18.7540876096321,19.1845092924761,18.6721025271856,19.0410353981948,6632681.74859721,0.0,1.0
2016-09-26,27.53,28.06,27.5,27.65,3099844,18.8087443312631,19.1708451120684,18.7882480606515,18.8907294137096,4537182.48368944,0.0,1.0
2016-09-27,27.43,27.716,27.12,27.14,3281855,18.7404234292244,18.9358212090551,18.5286286329043,18.542292813312,4803588.50961809,0.0,1.0
2016-09-28,28.53,28.55,27.34,27.72,4175440,19.4919533516504,19.5056175320582,18.6789346173895,18.9385540451367,6111511.81469011,0.0,1.0
2016-09-29,29.51,30.02,28.91,28.92,5941568,20.16149819163,20.5099347920275,19.7515727793976,19.7584048696015,8696559.65114687,0.0,1.0
2016-09-30,29.67,30.19,29.635,30.08,3846292,20.270811634892,20.6260803254934,20.2468993191784,20.5509273332508,5629744.17085338,0.0,1.0
2016-10-03,29.88,29.965,29.48,29.7,4074866,20.4142855291733,20.4723582959062,20.1410019210184,20.2913079055036,5964303.57094798,0.0,1.0
2016-10-04,29.95,30.3,29.725,30.04,3812718,20.4621101606004,20.701233317736,20.3083881310133,20.5235989724353,5580602.5480145,0.0,1.0
2016-10-05,30.71,31.07,30.41,30.51,4825606,20.9813490160948,21.2273042634342,20.7763863099786,20.8447072120173,7063147.37657336,0.0,1.0
2016-10-06,30.95,31.26,30.75,30.87,3155642,21.1453191809877,21.3571139773078,21.0086773769103,21.0906624593568,4618852.95105004,0.0,1.0
2016-10-07,31.32,31.54,31.13,31.52,3363253,21.3981065185311,21.5484125030163,21.2682968046575,21.5347483226085,4922729.20824917,0.0,1.0
2016-10-10,32.15,32.22,31.72,31.72,3849420,21.9651700054525,22.0129946368796,21.671390126686,21.671390126686,5634322.56473676,0.0,1.0
2016-10-11,31.3,31.89,31.01,31.85,3196559,21.3844423381233,21.7875356601518,21.186311722211,21.7602072993363,4678742.38280373,0.0,1.0
2016-10-12,31.43,31.5,31.255,31.28,2626572,21.4732595107737,21.5210841422008,21.3536979322059,21.3707781577156,3844463.29252347,0.0,1.0
2016-10-13,31.85,31.99,31.24,31.27,3833385,21.7602072993363,21.8558565621906,21.3434497969001,21.3639460675117,5610852.44136088,0.0,1.0
2016-10-14,31.73,32.05,31.63,32.0,3010420,21.6782222168899,21.8968491034138,21.6099013148511,21.8626886523944,4406294.28208269,0.0,1.0
2016-10-17,31.44,31.99,31.33,31.73,2836196,21.4800916009775,21.8558565621906,21.4049386087349,21.6782222168899,4151285.93939246,0.0,1.0
2016-10-18,31.15,31.95,30.91,31.84,3282444,21.2819609850652,21.8285282013751,21.1179908201722,21.7533752091325,4804450.61767351,0.0,1.0
2016-10-19,31.49,31.56,31.14,31.33,4133307,21.5142520519969,21.562076683424,21.2751288948613,21.4049386087349,6049842.54695106,0.0,1.0
2016-10-20,32.86,33.38,31.9,32.3,9307828,22.4502484099275,22.8055171005289,21.7943677503557,22.0676513585106,13623690.1478894,0.0,1.0
2016-10-21,33.26,33.43,32.885,32.96,4976976,22.7235320180825,22.8396775515483,22.4673286354372,22.5185693119663,7284704.75576923,0.0,1.0
2016-10-24,32.41,33.2,32.025,33.18,3664400,22.1428043507532,22.6825394768592,21.8797688779041,22.6688752964515,5363512.3229529,0.0,1.0
2016-10-25,32.42,32.62,32.24,32.38,2785746,22.1496364409571,22.2862782450346,22.0266588172874,22.1223080801416,4077443.23753322,0.0,1.0
2016-10-26,32.13,32.24,31.65,31.99,3181158,21.9515058250448,22.0266588172874,21.6235654952589,21.8558565621906,4656200.23312416,0.0,1.0
2016-10-27,32.5,32.98,32.3907,32.87,5257663,22.2042931625881,22.532233492374,22.1296184166598,22.4570805001314,7695540.95907474,0.0,1.0
2016-10-28,32.49,33.1,32.23,32.65,4427458,22.1974610723842,22.6142185748205,22.0198267270835,22.3067745156462,6480385.75001539,0.0,1.0
2016-10-31,32.27,32.75,32.18,32.53,4380015,22.047155087899,22.3750954176849,21.9856662760642,22.2247894331997,6410944.33664953,0.0,1.0
2016-11-01,32.5,32.75,32.12,32.53,4720122,22.2042931625881,22.3750954176849,21.9446737348409,22.2247894331997,6908752.45956802,0.0,1.0
2016-11-02,32.14,32.32,31.53,32.08,3964386,21.9583379152487,22.0813155389184,21.5415804128124,21.9173453740254,5802596.10412125,0.0,1.0
2016-11-03,32.64,32.7,32.15,32.23,3668090,22.2999424254423,22.3409349666656,21.9651700054525,22.0198267270835,5368913.30550713,0.0,1.0
2016-11-04,32.24,32.57,31.985,32.44,3242956,22.0266588172874,22.2521177940152,21.8524405170886,22.1633006213649,4746652.78593877,0.0,1.0
2016-11-07,32.96,32.96,32.54,32.78,2318260,22.5185693119663,22.5185693119663,22.2316215234036,22.3955916882965,3393192.90410675,0.0,1.0
2016-11-08,32.93,33.0625,32.7,32.72,2154136,22.4980730413546,22.588598236556,22.3409349666656,22.3545991470733,3152967.73859745,0.0,1.0
2016-11-09,33.52,33.85,32.85,32.93,4064182,22.9011663633832,23.126625340111,22.4434163197237,22.4980730413546,5948665.60411618,0.0,1.0
2016-11-10,34.48,34.685,33.84,34.0,4614070,23.557047022955,23.6971048721344,23.1197932499071,23.2291066931691,6753526.17180637,0.0,1.0
2016-11-11,33.76,34.47,33.55,34.27,3171911,23.0651365282761,23.5502149327511,22.9216626339948,23.4135731286737,4642665.57575861,0.0,1.0
2016-11-14,34.23,34.25,33.61,33.61,2185992,23.3862447678582,23.3999089482659,22.962655175218,22.962655175218,3199594.75763466,0.0,1.0
2016-11-15,35.4,35.74,34.38,34.51,3726167,24.1855993217113,24.417890388643,23.4887261209163,23.5775432935666,5453919.50165933,0.0,1.0
2016-11-16,34.81,35.08,34.5,35.05,4995371,23.7825059996828,23.9669724351874,23.5707112033627,23.9464761645758,7311629.16609037,0.0,1.0
2016-11-17,34.92,35.01,34.415,34.79,3300884,23.8576589919254,23.9191478037603,23.5126384366298,23.7688418192751,4831440.89363554,0.0,1.0
2016-11-18,34.26,34.51,34.09,34.41,3018042,23.4067410384698,23.5775432935666,23.2905955050039,23.5092223915279,4417450.45797113,0.0,1.0
2016-11-21,35.13,35.15,34.6,34.74,2498831,24.0011328862068,24.0147970666145,23.6390321054015,23.7346813682557,3657491.22952644,0.0,1.0
2016-11-22,34.77,35.04,34.34,34.94,3410431,23.7551776388673,23.9396440743719,23.4613977601008,23.8713231723332,4991782.74617416,0.0,1.0
2016-11-23,34.71,34.84,34.0,34.25,3770065,23.7141850976441,23.8030022702944,23.2291066931691,23.3999089482659,5518172.16620276,0.0,1.0
2016-11-25,33.98,34.29,33.64,34.29,1646210,23.2154425127613,23.4272373090814,22.9831514458296,23.4272373090814,2409526.14921087,0.0,1.0
2016-11-28,33.31,33.6,33.055,33.37,4635362,22.7576924691018,22.9558230850142,22.5834741689031,22.7986850103251,6784690.86572089,0.0,1.0
2016-11-29,33.0,33.28,32.445,32.75,5127974,22.5458976727818,22.7371961984902,22.1667166664668,22.3750954176849,7505717.64566696,0.0,1.0
2016-11-30,34.26,34.74,33.79,33.99,7286696,23.4067410384698,23.7346813682557,23.0856327988877,23.2222746029652,10665397.8249131,0.0,1.0
2016-12-01,34.7,35.17,34.51,34.82,5617350,23.7073530074402,24.0284612470223,23.5775432935666,23.7893380898867,8222007.95419154,0.0,1.0
2016-12-02,35.6,35.815,34.8089,34.83,3141729,24.3222411257888,24.4691310651721,23.7817544697604,23.7961701800906,4598488.75856306,0.0,1.0
2016-12-05,36.31,36.51,35.86,35.89,3516448,24.8073195302638,24.9439613343413,24.4998754710895,24.5203717417011,5146957.80510399,0.0,1.0
2016-12-06,36.25,36.32,35.85,36.0,3289023,24.7663269890406,24.8141516204677,24.4930433808856,24.5955247339437,4814080.17437384,0.0,1.0
2016-12-07,35.9,36.02,35.54,35.78,3057683,24.527203831905,24.6091889143515,24.2812485845656,24.4452187494585,4475472.23288494,0.0,1.0
2016-12-08,35.9,35.96,35.17,35.46,5718278,24.527203831905,24.5681963731282,24.0284612470223,24.2265918629346,8369734.34097545,0.0,1.0
2016-12-09,35.36,35.75,35.17,35.55,2997181,24.1582709608958,24.4247224788469,24.0284612470223,24.2880806747694,4386916.61052841,0.0,1.0
2016-12-12,36.08,36.41,35.83,36.38,4063632,24.6501814555747,24.8756404323025,24.4793792004779,24.8551441616909,5947860.57961624,0.0,1.0
2016-12-13,35.71,35.9,35.55,35.88,2960238,24.3973941180314,24.527203831905,24.2880806747694,24.5135396514973,4332843.84670709,0.0,1.0
2016-12-14,34.99,35.62,34.94,35.41,1998656,23.9054836233525,24.3359053061966,23.8713231723332,24.1924314119152,2925394.63086556,0.0,1.0
2016-12-15,35.15,35.31,34.42,34.56,3175482,24.0147970666145,24.1241105098765,23.5160544817318,23.611703744586,4647892.38028466,0.0,1.0
2016-12-16,34.9,35.03,34.67,34.95,3957157,23.8439948115177,23.932811984168,23.6868567368286,23.878155262537,5792015.15483007,0.0,1.0
2016-12-19,34.63,34.83,34.43,34.75,1898848,23.6595283760131,23.7961701800906,23.5228865719356,23.7415134584596,2779307.56669972,0.0,1.0
2016-12-20,34.68,35.04,34.64,34.87,2105098,23.6936888270325,23.9396440743719,23.666360466217,23.8234985409061,3081191.75418172,0.0,1.0
2016-12-21,34.96,35.03,34.6,34.93,2245802,23.8849873527409,23.932811984168,23.6390321054015,23.8644910821293,3287137.51280217,0.0,1.0
2016-12-22,35.25,35.47,34.84,35.0,2078170,24.0831179686532,24.2334239531385,23.8030022702944,23.9123157135564,3041777.75466408,0.0,1.0
2016-12-23,35.02,35.3,34.82,35.18,1454424,23.9259798939642,24.1172784196726,23.7893380898867,24.0352933372261,2128812.64239669,0.0,1.0
2016-12-27,35.67,35.69,35.25,35.25,1304115,24.3700657572159,24.3837299376237,24.0831179686532,24.0831179686532,1908808.22864527,0.0,1.0
2016-12-28,35.19,35.87,35.09,35.7,2570329,24.04212542743,24.5067075612934,23.9738045253913,24.3905620278275,3762141.48715839,0.0,1.0
2016-12-29,35.55,35.725,35.27,35.27,2255874,24.2880806747694,24.4076422533372,24.096782149061,24.096782149061,3301879.70691766,0.0,1.0
2016-12-30,35.53,35.91,35.39,35.6,2039836,24.2744164943617,24.5340359221089,24.1787672315075,24.3222411257888,2985669.01069833,0.0,1.0
2017-01-03,36.39,36.44,35.86,36.08,4612245,24.8619762518948,24.8961367029142,24.4998754710895,24.6501814555747,6750854.95414744,0.0,1.0
2017-01-04,36.73,36.79,36.07,36.29,2645623,25.0942673188265,25.1352598600497,24.6433493653708,24.7936553498561,3872347.8775209,0.0,1.0
2017-01-05,36.61,36.96,36.33,36.55,4048772,25.01228223638,25.2514053935156,24.8209837106716,24.9712896951568,5926110.28130844,0.0,1.0
2017-01-06,36.4,36.73,35.9,36.16,3645988,24.8688083420987,25.0942673188265,24.527203831905,24.7048381772057,5336563.03005631,0.0,1.0
2017-01-09,35.89,36.44,35.76,36.09,4640538,24.5203717417011,24.8961367029142,24.4315545690508,24.6570135457786,6792266.87810589,0.0,1.0
2017-01-10,35.79,36.34,35.71,36.34,2693705,24.4520508396624,24.8278158008754,24.3973941180314,24.8278158008754,3942724.58298762,0.0,1.0
2017-01-11,36.67,36.81,35.91,35.98,3923489,25.0532747776032,25.1489240404575,24.5340359221089,24.581860553536,5742735.94598575,0.0,1.0
2017-01-12,36.0,37.09,35.935,37.03,7202754,24.5955247339437,25.3402225661659,24.5511161476186,25.2992300249427,10542533.5220495,0.0,1.0
2017-01-13,35.85,35.95,35.1243,35.62,40555699,24.4930433808856,24.5613642829244,23.9972385947906,24.3359053061966,59360602.3775977,0.0,1.0
2017-01-17,35.35,36.14,34.92,35.89,52984015,24.151438870692,24.691173996798,23.8576589919254,24.5203717417011,77551691.2378618,0.0,1.0
2017-01-18,34.92,35.22,34.45,34.86,12650633,23.8576589919254,24.0626216980416,23.5365507523434,23.8166664507022,18516490.0089113,0.0,1.0
2017-01-19,34.2,34.9,34.17,34.72,6208037,23.3657484972465,23.8439948115177,23.3452522266349,23.721017187848,9086585.23928818,0.0,1.0
2017-01-20,34.14,34.46,34.03,34.3,6782546,23.3247559560233,23.5433828425473,23.2496029637807,23.4340693992853,9927483.09463893,0.0,1.0
2017-01-23,33.47,33.84,33.17,33.84,6883464,22.8670059123638,23.1197932499071,22.6620432062476,23.1197932499071,10075194.8446138,0.0,1.0
2017-01-24,34.21,34.65,33.66,33.73,4182370,23.3725805874504,23.6731925564208,22.9968156262374,23.0446402576645,6121655.12338951,0.0,1.0
2017-01-25,35.27,35.335,34.49,34.51,6108491,24.096782149061,24.1411907353862,23.5638791131589,23.5775432935666,8940881.65952048,0.0,1.0
2017-01-26,35.25,35.44,35.04,35.06,4287193,24.0831179686532,24.2129276825268,23.9396440743719,23.9533082547796,6275082.547314,0.0,1.0
2017-01-27,35.3,35.73,35.145,35.7,2923457,24.1172784196726,24.4110582984392,24.0113810215126,24.3905620278275,4279008.19919302,0.0,1.0
2017-01-30,33.3,34.7,33.18,34.61,4577176,22.750860378898,23.7073530074402,22.6688752964515,23.6458641956054,6699525.12834958,0.0,1.0
2017-01-31,33.62,33.66,32.835,33.43,5311646,22.9694872654219,22.9968156262374,22.4331681844178,22.8396775515483,7774554.84558549,0.0,1.0
2017-02-01,33.71,33.91,33.32,33.69,4302104,23.0309760772568,23.1676178813342,22.7645245593057,23.017311896849,6296907.49334814,0.0,1.0
2017-02-02,32.92,33.46,32.705,33.45,3096762,22.4912409511508,22.8601738221599,22.3443510117675,22.8533417319561,4532671.41912789,0.0,1.0
2017-02-03,33.41,33.41,32.56,32.56,3489501,22.8260133711406,22.8260133711406,22.2452857038113,22.2452857038113,5107515.99564906,0.0,1.0
2017-02-06,32.03,32.83,31.975,32.76,3830318,21.8831849230061,22.4297521393159,21.8456084268847,22.3819275078888,5606363.33201295,0.0,1.0
2017-02-07,31.47,31.77,31.115,31.48,5801520,21.5005878715891,21.7055505777053,21.2580486693516,21.507419961793,8491574.06720275,0.0,1.0
2017-02-08,31.22,31.485,30.61,30.79,3921162,21.3297856164923,21.510836006895,20.913028114056,21.0360057377258,5739329.96051049,0.0,1.0
2017-02-09,31.25,31.505,30.99,31.155,4592329,21.3502818871039,21.5245001873027,21.1726475418032,21.2853770301671,6721704.28516374,0.0,1.0
2017-02-10,31.76,31.78,31.18,31.19,5283703,21.6987184875015,21.7123826679092,21.3024572556768,21.3092893458807,7733655.20994519,0.0,1.0
2017-02-13,31.85,32.055,31.62,31.93,2764096,21.7602072993363,21.9002651485157,21.6030692246472,21.8148640209673,4045754.5458533,0.0,1.0
2017-02-14,32.33,32.34,31.67,32.17,3555165,22.0881476291222,22.0949797193261,21.6372296756666,21.9788341858603,5203627.1388579,0.0,1.0
2017-02-15,32.68,32.825,32.22,32.24,5785285,22.3272707862578,22.426336094214,22.0129946368796,22.0266588172874,8467811.20764506,0.0,1.0
2017-02-16,32.48,32.78,32.28,32.44,4144532,22.1906289821803,22.3955916882965,22.0539871781029,22.1633006213649,6066272.36515464,0.0,1.0
2017-02-17,32.1,32.33,32.03,32.18,2275867,21.9310095544332,22.0881476291222,21.8831849230061,21.9856662760642,3331143.07933136,0.0,1.0
2017-02-21,32.71,32.75,32.36,32.41,2839418,22.3477670568694,22.3750954176849,22.1086438997339,22.1428043507532,4156001.91928127,0.0,1.0
2017-02-22,32.69,32.835,32.275,32.55,4301004,22.3341028764617,22.4331681844178,22.0505711330009,22.2384536136075,6295297.44434824,0.0,1.0
2017-02-23,32.88,33.35,32.59,33.23,4382275,22.4639125903353,22.7850208299173,22.265781974423,22.7030357474708,6414252.25550387,0.0,1.0
2017-02-24,32.3,32.34,31.88,31.88,4322762,22.0676513585106,22.0949797193261,21.780703569948,21.780703569948,6327144.21356635,0.0,1.0
2017-02-27,33.03,33.405,32.0,32.04,5143808,22.5663939433934,22.8225973260386,21.8626886523944,21.8900170132099,7528893.56918013,0.0,1.0
2017-02-28,32.32,32.58,32.19,32.56,5773517,22.0813155389184,22.2589498842191,21.992498366268,22.2452857038113,8450586.61070789,0.0,1.0
2017-03-01,33.19,33.35,32.52,32.53,3061905,22.6757073866553,22.7850208299173,22.2179573429958,22.2247894331997,4481651.89368276,0.0,1.0
2017-03-02,33.14,33.72,33.1,33.17,2669125,22.641546935636,23.0378081674606,22.6142185748205,22.6620432062476,3906747.30624431,0.0,1.0
2017-03-03,32.52,33.35,32.425,33.27,1844156,22.2179573429958,22.7850208299173,22.153052486059,22.7303641082863,2699255.9304245,0.0,1.0
2017-03-06,32.28,32.35,32.03,32.2,2303271,22.0539871781029,22.10181180953,21.8831849230061,21.9993304564719,3371253.79096169,0.0,1.0
2017-03-07,31.9,32.1,31.66,32.03,2615677,21.7943677503557,21.9310095544332,21.6303975854627,21.8831849230061,3828516.48901988,0.0,1.0
2017-03-08,31.59,31.96,31.48,31.61,5051399,21.5825729540356,21.8353602915789,21.507419961793,21.5962371344434,7393636.28006003,0.0,1.0
2017-03-09,31.5,31.59,30.73,31.28,5913868,21.5210841422008,21.5825729540356,20.9950131965025,21.3707781577156,8656015.68996746,0.0,1.0
2017-03-10,31.7,31.8,31.43,31.54,3279249,21.6577259462782,21.726046848317,21.4732595107737,21.5484125030163,4799774.15716925,0.0,1.0
2017-03-13,31.79,32.04,31.66,31.72,2516196,21.7192147581131,21.8900170132099,21.6303975854627,21.671390126686,3682908.04851129,0.0,1.0
2017-03-14,31.37,31.49,30.96,31.29,3116262,21.4322669695504,21.5142520519969,21.1521512711916,21.3776102479194,4561213.19685347,0.0,1.0
2017-03-15,32.04,32.115,31.35,31.51,3430685,21.8900170132099,21.941257689739,21.4186027891427,21.5279162324046,5021428.13930512,0.0,1.0
2017-03-16,31.82,32.13,31.53,32.11,3102917,21.7397110287247,21.9515058250448,21.5415804128124,21.937841644637,4541680.37512282,0.0,1.0
2017-03-17,31.69,31.93,31.25,31.75,11683093,21.6508938560744,21.8148640209673,21.3502818871039,21.6918863972976,17100320.1822139,0.0,1.0
2017-03-20,31.39,31.52,31.18,31.33,4672063,21.4459311499582,21.5347483226085,21.3024572556768,21.4049386087349,6838409.41876221,0.0,1.0
2017-03-21,31.86,32.025,31.415,31.54,5572912,21.7670393895402,21.8797688779041,21.4630113754678,21.5484125030163,8156964.90195723,0.0,1.0
2017-03-22,32.06,32.25,31.61,31.61,4573384,21.9036811936177,22.0334909074913,21.5962371344434,21.5962371344434,6693974.85034264,0.0,1.0
2017-03-23,31.41,31.7311,31.28,31.69,5421728,21.4595953303659,21.6789737468123,21.3707781577156,21.6508938560744,7935679.76741043,0.0,1.0
2017-03-24,31.3,31.725,31.22,31.45,3166024,21.3844423381233,21.6748061717879,21.3297856164923,21.4869236911814,4634048.88624731,0.0,1.0
2017-03-27,31.41,31.56,31.21,31.33,3408984,21.4595953303659,21.562076683424,21.3229535262884,21.4049386087349,4989664.79989883,0.0,1.0
2017-03-28,31.97,32.03,31.47,31.52,4154408,21.8421923817828,21.8831849230061,21.5005878715891,21.5347483226085,6080727.67781195,0.0,1.0
2017-03-29,32.98,33.03,31.87,31.91,3215648,22.532233492374,22.5663939433934,21.7738714797441,21.8011998405596,4706682.5876757,0.0,1.0
2017-03-30,32.18,33.21,32.13,33.19,13628232,21.9856662760642,22.6893715670631,21.9515058250448,22.6757073866553,19947383.0018723,0.0,1.0
2017-03-31,32.5,32.89,32.45,32.52,3176905,22.2042931625881,22.4707446805392,22.1701327115687,22.2179573429958,4649975.19821817,0.0,1.0
2017-04-03,32.46,32.83,32.165,32.83,3370657,22.1769648017726,22.4297521393159,21.9754181407583,22.4297521393159,4933566.30169944,0.0,1.0
2017-04-04,32.63,32.84,32.24,32.46,2522052,22.2931103352384,22.4365842295198,22.0266588172874,22.1769648017726,3691479.36391443,0.0,1.0
2017-04-05,32.96,33.76,32.95,33.47,4227615,22.5185693119663,23.0651365282761,22.5117372217624,22.8670059123638,6187879.36611737,0.0,1.0
2017-04-06,33.63,34.07,33.42,33.71,3453238,22.9763193556258,23.2769313245962,22.8328454613444,23.0309760772568,5054438.53484587,0.0,1.0
2017-04-07,33.5,34.0,33.42,33.98,2160459,22.8875021829754,23.2291066931691,22.8328454613444,23.2154425127613,3162222.59298507,0.0,1.0
2017-04-10,33.64,33.8,33.35,33.47,1635979,22.9831514458296,23.0924648890916,22.7850208299173,22.8670059123638,2394551.22983085,0.0,1.0
2017-04-11,33.53,33.79,33.2,33.77,1908111,22.907998453587,23.0856327988877,22.6825394768592,23.07196861848,2792865.64295983,0.0,1.0
2017-04-12,33.33,33.8499,33.22,33.63,2779408,22.7713566495096,23.1265570192089,22.696203657267,22.9763193556258,4068166.42793195,0.0,1.0
2017-04-13,32.52,33.22,32.5,33.11,2038681,22.2179573429958,22.696203657267,22.2042931625881,22.6210506650244,2983978.45924843,0.0,1.0
2017-04-17,32.57,32.84,32.31,32.75,2449859,22.2521177940152,22.4365842295198,22.0744834487145,22.3750954176849,3585811.84805072,0.0,1.0
2017-04-18,32.46,32.71,32.32,32.45,1985141,22.1769648017726,22.3477670568694,22.0813155389184,22.1701327115687,2905612.98338037,0.0,1.0
2017-04-19,32.04,32.54,31.98,32.47,3214041,21.8900170132099,22.2316215234036,21.8490244719867,22.1837968919765,4704330.45245494,0.0,1.0
2017-04-20,32.16,32.63,32.075,32.36,3187052,21.9720020956564,22.2931103352384,21.9139293289235,22.1086438997339,4664827.16840183,0.0,1.0
2017-04-21,31.71,32.03,31.51,31.89,3553450,21.6645580364821,21.8831849230061,21.5279162324046,21.7875356601518,5201116.92609895,0.0,1.0
2017-04-24,31.89,32.8,31.85,32.8,5049313,21.7875356601518,22.4092558687043,21.7602072993363,22.4092558687043,7390583.04168385,0.0,1.0
2017-04-25,32.12,32.25,31.88,32.19,4559839,21.9446737348409,22.0334909074913,21.780703569948,21.992498366268,6674149.2924302,0.0,1.0
2017-04-26,32.26,32.465,31.87,31.87,2997719,22.0403229976951,22.1803808468745,21.7738714797441,21.7738714797441,4387704.07085746,0.0,1.0
2017-04-27,30.2,30.52,29.86,30.09,9615625,20.6329124156972,20.8515393022212,20.4006213487656,20.5577594234546,14074206.740638,0.0,1.0
2017-04-28,30.13,30.32,29.91,30.2,2847620,20.5850877842701,20.7148974981437,20.4347817997849,20.6329124156972,4168007.03009692,0.0,1.0
2017-05-01,30.06,30.285,29.9099,30.05,2147787,20.537263152843,20.6909851824302,20.4347134788829,20.5304310626391,3143674.82850618,0.0,1.0
2017-05-02,30.76,31.11,30.59,30.76,4555128,21.0155094671141,21.2546326242497,20.8993639336483,21.0155094671141,6667253.8916679,0.0,1.0
2017-05-03,31.17,31.27,30.83,31.06,3754491,21.295625165473,21.3639460675117,21.0633340985413,21.2204721732303,5495376.79972593,0.0,1.0
2017-05-04,31.02,31.25,30.8,31.21,4074843,21.1931438124149,21.3502818871039,21.0428378279296,21.3229535262884,5964269.90628706,0.0,1.0
2017-05-05,31.93,31.96,31.26,31.42,2211384,21.8148640209673,21.8353602915789,21.3571139773078,21.4664274205698,3236760.54327608,0.0,1.0
2017-05-08,31.59,31.82,31.45,31.54,2444473,21.5825729540356,21.7397110287247,21.4869236911814,21.5484125030163,3577928.46267483,0.0,1.0
2017-05-09,31.62,31.72,31.27,31.59,2130656,21.6030692246472,21.671390126686,21.3639460675117,21.5825729540356,3118600.51085404,0.0,1.0
2017-05-10,32.01,32.39,31.9,31.95,3271562,21.8695207425983,22.1291401703455,21.7943677503557,21.8285282013751,4788522.84202173,0.0,1.0
2017-05-11,31.53,32.03,31.45,32.03,2350403,21.5415804128124,21.8831849230061,21.4869236911814,21.8831849230061,3440239.99956485,0.0,1.0
2017-05-12,30.92,31.59,30.78,31.54,2148504,21.1248229103761,21.5825729540356,21.0291736475219,21.5484125030163,3144724.28771794,0.0,1.0
2017-05-15,31.45,31.8875,31.355,31.74,2993767,21.4869236911814,21.7858276376009,21.4220188342446,21.6850543070937,4381919.60390507,0.0,1.0
2017-05-16,31.4,32.04,31.29,31.91,3189047,21.452763240162,21.8900170132099,21.3776102479194,21.8011998405596,4667747.2118153,0.0,1.0
2017-05-17,31.28,31.4601,31.01,31.28,2947108,21.3707781577156,21.4938241022873,21.186311722211,21.3707781577156,4313625.71637186,0.0,1.0
2017-05-18,31.54,31.78,30.78,30.81,2557554,21.5484125030163,21.7123826679092,21.0291736475219,21.0496699181335,3743442.96354586,0.0,1.0
2017-05-19,32.08,32.26,31.625,31.74,2991503,21.9173453740254,22.0403229976951,21.6064852697492,21.6850543070937,4378605.83032709,0.0,1.0
2017-05-22,32.1,32.46,31.95,32.37,2327923,21.9310095544332,22.1769648017726,21.8285282013751,22.1154759899377,3407336.45273045,0.0,1.0
2017-05-23,31.79,32.21,31.64,32.17,2850042,21.7192147581131,22.0061625466758,21.616733405055,21.9788341858603,4171552.06525852,0.0,1.0
2017-05-24,31.3,31.88,30.91,31.75,3766001,21.3844423381233,21.780703569948,21.1179908201722,21.6918863972976,5512223.76698858,0.0,1.0
2017-05-25,29.38,30.905,29.36,30.82,10457167,20.0726810189796,21.1145747750703,20.0590168385719,21.0565020083374,15305955.7001628,0.0,1.0
2017-05-26,29.07,29.25,28.75,28.75,5737146,19.8608862226596,19.9838638463293,19.6422593361356,19.6422593361356,8397351.07236652,0.0,1.0
2017-05-30,28.68,29.02,28.68,28.98,2873416,19.5944347047085,19.8267257716402,19.5944347047085,19.7993974108247,4205764.14282557,0.0,1.0
2017-05-31,28.95,29.04,28.42,28.71,5728588,19.7789011402131,19.8403899520479,19.4168003594078,19.6149309753201,8384824.89114727,0.0,1.0
2017-06-01,29.43,29.45,28.56,28.7,4541021,20.106841469999,20.1205056504067,19.512449622262,19.6080988851163,6646605.74508457,0.0,1.0
2017-06-02,29.0,29.29,28.74,29.04,4157490,19.8130615912325,20.0111922071448,19.6354272459317,19.8403899520479,6085238.74237348,0.0,1.0
2017-06-05,29.09,29.355,28.87,28.92,2005532,19.8745504030673,20.05560079347,19.7242444185821,19.7584048696015,2935458.90079587,0.0,1.0
2017-06-06,29.03,29.165,28.7,28.75,3393382,19.8335578618441,19.9257910795964,19.6080988851163,19.6422593361356,4966828.45035655,0.0,1.0
2017-06-07,28.22,28.87,28.08,28.65,5052764,19.2801585553303,19.7242444185821,19.1845092924761,19.5739384340969,7395634.20450083,0.0,1.0
2017-06-08,28.08,28.265,27.8901,27.93,3177637,19.1845092924761,19.3109029612478,19.0547678995046,19.082027939418,4651046.61264357,0.0,1.0
2017-06-09,28.54,28.8,27.92,27.99,4031882,19.4987854418543,19.676419787155,19.0751958492141,19.1230204806413,5901388.71075536,0.0,1.0
2017-06-12,28.7,28.91,28.46,28.78,3479154,19.6080988851163,19.7515727793976,19.4441287202233,19.6627556067472,5092371.2892836,0.0,1.0
2017-06-13,28.89,28.975,28.57,28.59,2732083,19.7379085989898,19.7959813657228,19.5192817124659,19.5329458928736,3998897.72891337,0.0,1.0
2017-06-14,28.38,28.85,28.04,28.83,3757839,19.3894719985923,19.7105802381744,19.1571809316606,19.6969160577666,5500277.20340929,0.0,1.0
2017-06-15,27.66,27.84,27.33,27.33,6441187,18.8975615039134,19.0205391275832,18.6721025271856,18.6721025271856,9427842.44322237,0.0,1.0
2017-06-16,27.59,27.61,27.24,27.32,11042449,18.8497368724863,18.8634010528941,18.6106137153508,18.6652704369817,16162621.7899462,0.0,1.0
2017-06-19,27.23,27.48,27.17,27.45,3828151,18.6037816251469,18.7745838802437,18.5627890839236,18.7540876096321,5603191.53548315,0.0,1.0
2017-06-20,26.62,26.79,26.42,26.78,3609918,18.1870241227106,18.3031696561765,18.0503823186332,18.2963375659726,5283768.05966857,0.0,1.0
2017-06-21,26.49,26.87,26.245,26.86,4477487,18.0982069500603,18.3578263778074,17.9308207400654,18.3509942876036,6553612.24221192,0.0,1.0
2017-06-22,26.73,27.08,26.25,26.38,3800200,18.2621771149532,18.5013002720888,17.9342367851673,18.0230539578177,5562280.1903956,0.0,1.0
2017-06-23,26.7,27.015,26.625,26.79,2317097,18.2416808443416,18.4568916857636,18.1904401678126,18.3031696561765,3391490.64320958,0.0,1.0
2017-06-26,26.88,27.085,26.795,26.97,1888837,18.3646584680113,18.5047163171907,18.3065857012784,18.4261472798462,2764654.65711969,0.0,1.0
2017-06-27,26.92,27.395,26.89,27.09,3725058,18.3919868288268,18.7165111135108,18.3714905582152,18.5081323622927,5452296.27953125,0.0,1.0
2017-06-28,27.24,27.475,27.14,27.15,2756598,18.6106137153508,18.7711678351418,18.542292813312,18.5491249035159,4034779.86639758,0.0,1.0
2017-06-29,27.22,27.33,27.02,27.2,4313802,18.596949534943,18.6721025271856,18.4603077308655,18.5832853545353,6314029.63262167,0.0,1.0
2017-06-30,27.2,27.38,27.07,27.25,3571495,18.5832853545353,18.706262978205,18.4944681818849,18.6174458055546,5227529.04810191,0.0,1.0
2017-07-03,28.2,28.3,27.43,27.46,2028935,19.2664943749226,19.3348152769613,18.7404234292244,18.760919699836,2969713.42510928,0.0,1.0
2017-07-05,27.44,27.71,27.1,27.65,4273604,18.7472555194282,18.9317219549328,18.5149644524965,18.8907294137096,6255192.58744155,0.0,1.0
2017-07-06,26.96,27.54,26.94,27.49,2870443,18.4193151896423,18.815576421467,18.4056510092346,18.7814159704476,4201412.6194831,0.0,1.0
2017-07-07,26.74,26.79,26.33,26.55,2493174,18.2690092051571,18.3031696561765,17.9888935067983,18.1391994912835,3649211.18662421,0.0,1.0
2017-07-10,27.17,27.47,26.46,26.46,3920716,18.5627890839236,18.7677517900398,18.0777106794486,18.0777106794486,5738677.15882509,0.0,1.0
2017-07-11,27.58,28.18,27.13,27.3,4871823,18.8429047822824,19.2528301945148,18.5354607231082,18.651606256574,7130794.3171448,0.0,1.0
2017-07-12,27.61,28.16,27.44,28.13,2597046,18.8634010528941,19.2391660141071,18.7472555194282,19.2186697434955,3801246.65000423,0.0,1.0
2017-07-13,27.53,27.61,26.78,27.02,4335640,18.8087443312631,18.8634010528941,18.2963375659726,18.4603077308655,6345993.49631249,0.0,1.0
2017-07-14,28.08,28.36,27.865,28.07,2891028,19.1845092924761,19.3758078181846,19.0376193530928,19.1776772022722,4231542.49099495,0.0,1.0
2017-07-17,27.81,28.19,27.795,27.88,1747703,19.0000428569715,19.2596622847187,18.9897947216657,19.0478674883986,2558079.51570837,0.0,1.0
2017-07-18,27.81,28.2,27.61,28.2,1655971,19.0000428569715,19.2664943749226,18.8634010528941,19.2664943749226,2423813.13856365,0.0,1.0
2017-07-19,28.68,28.81,27.59,27.6,3555053,19.5944347047085,19.6832518773589,18.8497368724863,18.8565689626902,5203463.20659608,0.0,1.0
2017-07-20,28.42,28.77,28.25,28.7,2644208,19.4168003594078,19.6559235165434,19.300654825942,19.6080988851163,3870276.76903467,0.0,1.0
2017-07-21,27.89,28.36,27.82,28.28,2425698,19.0546995786025,19.3758078181846,19.0068749471754,19.3211510965536,3550447.85360829,0.0,1.0
2017-07-24,28.04,28.115,27.82,27.99,2133428,19.1571809316606,19.2084216081897,19.0068749471754,19.1230204806413,3122657.8343338,0.0,1.0
2017-07-25,27.56,28.3,26.41,26.41,9804170,18.8292406018747,19.3348152769613,18.0435502284293,18.0435502284293,14350176.4576261,0.0,1.0
2017-07-26,27.74,28.24,27.64,27.83,3702041,18.9522182255444,19.2938227357381,18.8838973235057,19.0137070373793,5418606.73604871,0.0,1.0
2017-07-27,28.7,28.73,27.67,28.5,4236026,19.6080988851163,19.6285951557279,18.9043935941173,19.4714570810388,6200190.38624299,0.0,1.0
2017-07-28,28.89,29.18,28.41,28.44,4126123,19.7379085989898,19.9360392149022,19.4099682692039,19.4304645398156,6039327.46330079,0.0,1.0
2017-07-31,28.54,28.84,28.31,28.84,2466052,19.4987854418543,19.7037481479705,19.3416473671652,19.7037481479705,3609513.23301021,0.0,1.0
2017-08-01,28.25,28.55,27.96,28.54,2503585,19.300654825942,19.5056175320582,19.1025242100296,19.4987854418543,3664449.56856784,0.0,1.0
2017-08-02,27.87,28.15,27.7,28.01,3161260,19.0410353981948,19.2323339239032,18.9248898647289,19.136684661049,4627075.91039681,0.0,1.0
2017-08-03,27.53,27.8,27.4,27.77,2839715,18.8087443312631,18.9932107667677,18.7199271586127,18.972714496156,4156436.63251124,0.0,1.0
2017-08-04,27.53,27.76,27.34,27.75,1880158,18.8087443312631,18.9658824059522,18.6789346173895,18.9590503157483,2751951.37051044,0.0,1.0
2017-08-07,27.3,27.68,27.24,27.68,2090555,18.651606256574,18.9112256843212,18.6106137153508,18.9112256843212,3059905.44272208,0.0,1.0
2017-08-08,27.15,27.39,26.95,27.03,2566361,18.5491249035159,18.7130950684089,18.4124830994384,18.4671398210694,3756333.60131146,0.0,1.0
2017-08-09,27.16,27.33,26.94,27.15,2756619,18.5559569937198,18.6721025271856,18.4056510092346,18.5491249035159,4034810.60369667,0.0,1.0
2017-08-10,26.87,27.18,26.57,27.13,3376666,18.3578263778074,18.5696211741275,18.1528636716913,18.5354607231082,4942361.56028166,0.0,1.0
2017-08-11,26.42,26.79,26.4,26.45,2128849,18.0503823186332,18.3031696561765,18.0367181382254,18.0708785892448,3115955.63945146,0.0,1.0
2017-08-14,26.31,26.64,26.24,26.47,2028952,17.9752293263905,18.2006883031184,17.9274046949634,18.0845427696525,2969738.30768474,0.0,1.0
2017-08-15,26.11,26.29,25.91,26.2,1902189,17.8385875223131,17.9615651459828,17.7019457182356,17.9000763341479,2784197.7246167,0.0,1.0
2017-08-16,25.89,26.4,25.75,26.4,1687218,17.6882815378279,18.0367181382254,17.5926322749736,18.0367181382254,2469548.77592728,0.0,1.0
2017-08-17,25.57,26.12,25.57,25.88,2188661,17.4696546513039,17.845419612517,17.4696546513039,17.681449447624,3203501.3219808,0.0,1.0
2017-08-18,25.75,25.98,25.45,25.51,2358592,17.5926322749736,17.7497703496627,17.3876695688574,17.4286621100807,3452226.0825287,0.0,1.0
2017-08-21,25.43,25.635,25.405,25.58,2072333,17.3740053884497,17.5140632376291,17.35692516294,17.4764867415078,3033234.24919822,0.0,1.0
2017-08-22,25.31,25.62,25.3,25.6,1584520,17.2920203060032,17.5038151023233,17.2851882157993,17.4901509219155,2319231.67393443,0.0,1.0
2017-08-23,25.61,25.785,25.39,25.45,1404678,17.4969830121194,17.6165445906872,17.3466770276342,17.3876695688574,2056000.3718974,0.0,1.0
2017-08-24,25.17,25.57,25.17,25.55,1860918,17.196371043149,17.4696546513039,17.196371043149,17.4559904708962,2723790.14982121,0.0,1.0
2017-08-25,25.76,25.84,25.49,25.52,2412921,17.5994643651775,17.6541210868085,17.4149979296729,17.4354942002846,3531746.40263395,0.0,1.0
2017-08-28,25.5,25.855,25.375,25.82,2290140,17.4218300198768,17.6643692221143,17.3364288923284,17.6404569064008,3352034.19694557,0.0,1.0
2017-08-29,25.61,25.67,25.3,25.42,1920790,17.4969830121194,17.5379755533427,17.2851882157993,17.3671732982458,2811423.65320508,0.0,1.0
2017-08-30,25.42,25.57,25.29,25.43,2253397,17.3671732982458,17.4696546513039,17.2783561255955,17.3740053884497,3298254.16930606,0.0,1.0
2017-08-31,25.83,25.95,25.48,25.62,2567227,17.6472889966046,17.7292740790511,17.4081658394691,17.5038151023233,3757601.14897867,0.0,1.0
2017-09-01,26.32,26.36,25.8,26.04,2552737,17.9820614165944,18.0093897774099,17.626792725993,17.790762890886,3736392.4126072,0.0,1.0
2017-09-05,26.57,26.715,26.32,26.48,3496385,18.1528636716913,18.2519289796474,17.9820614165944,18.0913748598564,5117591.97502664,0.0,1.0
2017-09-06,26.24,26.835,26.17,26.63,4037405,17.9274046949634,18.3339140620939,17.8795800635363,18.1938562129145,5909472.62041581,0.0,1.0
2017-09-07,26.33,26.72,26.235,26.62,3049039,17.9888935067983,18.2553450247493,17.9239886498615,18.1870241227106,4462820.17510751,0.0,1.0
2017-09-08,25.5,26.2305,25.455,26.18,2848876,17.4218300198768,17.9209142092698,17.3910856139594,17.8864121537402,4169845.41331862,0.0,1.0
2017-09-11,25.77,25.95,25.57,25.74,2789979,17.6062964553814,17.7292740790511,17.4696546513039,17.5858001847698,4083638.99882103,0.0,1.0
2017-09-12,25.95,26.105,25.65,25.68,3562956,17.7292740790511,17.8351714772111,17.5243113729349,17.5448076435465,5215030.67681994,0.0,1.0
2017-09-13,26.41,26.41,25.9,25.95,5007833,18.0435502284293,18.0435502284293,17.6951136280317,17.7292740790511,7329869.55757836,0.0,1.0
2017-09-14,26.7,26.99,26.56,26.85,3950078,18.2416808443416,18.4398114602539,18.1460315814874,18.3441621973997,5781653.75767524,0.0,1.0
2017-09-15,27.06,27.075,26.595,26.92,7474654,18.487636091681,18.4978842269869,18.1699438972009,18.3919868288268,10940508.3612076,0.0,1.0
2017-09-18,27.25,27.38,26.9,26.98,3143368,18.6174458055546,18.706262978205,18.3783226484191,18.4329793700501,4600887.73157293,0.0,1.0
2017-09-19,27.61,27.65,27.25,27.36,3103971,18.8634010528941,18.8907294137096,18.6174458055546,18.6925987977972,4543223.0948009,0.0,1.0
2017-09-20,27.6,27.87,27.4,27.52,4382011,18.8565689626902,19.0410353981948,18.7199271586127,18.8019122410592,6413865.8437439,0.0,1.0
2017-09-21,27.21,27.495,27.13,27.41,2959353,18.5901174447391,18.7848320155495,18.5354607231082,18.7267592488166,4331548.48910263,0.0,1.0
2017-09-22,26.83,27.14,26.575,27.11,2602170,18.330498016992,18.542292813312,18.1562797167932,18.5217965427004,3808746.55098196,0.0,1.0
2017-09-25,27.02,27.15,26.57,26.6,3476722,18.4603077308655,18.5491249035159,18.1528636716913,18.1733599423029,5088811.61731293,0.0,1.0
2017-09-26,26.79,26.98,26.71,26.78,2520297,18.3031696561765,18.4329793700501,18.2485129345455,18.2963375659726,3688910.60391911,0.0,1.0
2017-09-27,27.43,27.44,26.78,26.93,4320988,18.7404234292244,18.7472555194282,18.2963375659726,18.3988189190307,6324547.64363375,0.0,1.0
2017-09-28,27.84,28.5,27.71,28.08,4731095,19.0205391275832,19.4714570810388,18.9317219549328,19.1845092924761,6924813.43018251,0.0,1.0
2017-09-29,27.92,27.95,27.405,27.69,4353019,19.0751958492141,19.0956921198258,18.7233432037147,18.9180577745251,6371430.80683008,0.0,1.0
2017-10-02,27.66,27.7,27.47,27.58,2155541,18.8975615039134,18.9248898647289,18.7677517900398,18.8429047822824,3155024.2102746,0.0,1.0
2017-10-03,27.83,28.0401,27.79,27.95,2731714,19.0137070373793,19.1572492525627,18.9863786765638,19.0956921198258,3998357.63065793,0.0,1.0
2017-10-04,27.55,28.05,27.53,27.74,2108277,18.8224085116708,19.1640130218645,18.8087443312631,18.9522182255444,3085844.79579145,0.0,1.0
2017-10-05,27.47,27.72,27.47,27.72,2524721,18.7677517900398,18.9385540451367,18.7677517900398,18.9385540451367,3695385.92826056,0.0,1.0
2017-10-06,27.42,27.49,27.215,27.39,2014662,18.7335913390205,18.7814159704476,18.5935334898411,18.7130950684089,2948822.30749507,0.0,1.0
2017-10-09,27.6,27.66,27.4583,27.62,1510446,18.8565689626902,18.8975615039134,18.7597582445013,18.8702331430979,2210810.97428089,0.0,1.0
2017-10-10,27.27,27.895,27.24,27.79,1812606,18.6311099859624,19.0581156237045,18.6106137153508,18.9863786765638,2653076.79774543,0.0,1.0
2017-10-11,27.27,27.315,26.83,27.28,3431502,18.6311099859624,18.6618543918798,18.330498016992,18.6379420761663,5022623.96660776,0.0,1.0
2017-10-12,26.62,26.94,26.6,26.93,2968327,18.1870241227106,18.4056510092346,18.1733599423029,18.3988189190307,4344683.56158002,0.0,1.0
2017-10-13,26.66,26.96,26.64,26.8,1508934,18.2143524835261,18.4193151896423,18.2006883031184,18.3100017463803,2208597.88874648,0.0,1.0
2017-10-16,26.55,26.945,26.49,26.84,2723402,18.1391994912835,18.4090670543365,18.0982069500603,18.3373301071958,3986191.5149423,0.0,1.0
2017-10-17,26.04,26.355,25.995,26.21,3236282,17.790762890886,18.005973732308,17.7600184849685,17.9069084243518,4736884.17955207,0.0,1.0
2017-10-18,25.49,25.98,25.325,25.94,3525459,17.4149979296729,17.7497703496627,17.302268441309,17.7224419888472,5160147.03377504,0.0,1.0
2017-10-19,25.1,25.55,25.03,25.36,2590916,17.1485464117219,17.4559904708962,17.1007217802948,17.3261807570226,3792274.28603204,0.0,1.0
2017-10-20,24.96,25.11,24.53,25.03,6024525,17.0528971488677,17.1553785019258,16.7591172701011,17.1007217802948,8817982.22831506,0.0,1.0
2017-10-23,24.99,25.14,24.9,24.9,6447636,17.0733934194793,17.1758747725374,17.0119046076444,17.0119046076444,9437281.72140451,0.0,1.0
2017-10-24,25.36,25.47,25.1,25.27,3963466,17.3261807570226,17.4013337492652,17.1485464117219,17.2646919451877,5801249.51768497,0.0,1.0
2017-10-25,25.15,25.29,24.83,25.13,3872242,17.1827068627412,17.2783561255955,16.9640799762173,17.1690426823335,5667726.69044205,0.0,1.0
2017-10-26,26.58,26.69,25.16,25.5,8260351,18.1596957618951,18.2348487541377,17.1895389529451,17.4218300198768,12090518.060369,0.0,1.0
2017-10-27,26.57,27.085,26.46,26.78,5134965,18.1528636716913,18.5047163171907,18.0777106794486,18.2963375659726,7515950.2389018,0.0,1.0
2017-10-30,27.04,27.08,26.57,26.62,3731433,18.4739719112733,18.5013002720888,18.1528636716913,18.1870241227106,5461627.24532614,0.0,1.0
2017-10-31,27.39,27.435,26.81,26.81,3627365,18.7130950684089,18.7438394743263,18.3168338365842,18.3168338365842,5309304.90048794,0.0,1.0
2017-11-01,27.76,28.389,27.615,27.81,7018901,18.9658824059522,19.3956208797758,18.866817097996,19.0000428569715,10273431.3958865,0.0,1.0
2017-11-02,28.25,28.5601,28.005,28.23,5667347,19.300654825942,19.5125179431641,19.1332686159471,19.2869906455342,8295187.60859897,0.0,1.0
2017-11-03,28.58,28.8,28.23,28.3,3093778,19.5261138026698,19.676419787155,19.2869906455342,19.3348152769613,4528303.79529542,0.0,1.0
2017-11-06,29.35,29.37,28.67,28.71,3317788,20.052184748368,20.0658489287758,19.5876026145046,19.6149309753201,4856182.95572134,0.0,1.0
2017-11-07,29.29,30.16,29.22,30.1,5402149,20.0111922071448,20.6055840548818,19.9633675757177,20.5645915136585,7907022.35889303,0.0,1.0
2017-11-08,29.14,29.445,29.035,29.35,2980105,19.9087108540867,20.1170896053048,19.836973906946,20.052184748368,4361922.79532626,0.0,1.0
2017-11-09,29.36,29.48,28.69,28.77,3352045,20.0590168385719,20.1410019210184,19.6012667949124,19.6559235165434,4906324.27262107,0.0,1.0
2017-11-10,28.92,29.47,28.725,29.47,2321809,19.7584048696015,20.1341698308145,19.6251791106259,20.1341698308145,3398387.5076528,0.0,1.0
2017-11-13,28.4,28.525,28.08,28.12,3057071,19.4031361790001,19.4885373065485,19.1845092924761,19.2118376532916,4474576.46016862,0.0,1.0
2017-11-14,27.16,28.11,27.1,28.05,3427894,18.5559569937198,19.2050055630877,18.5149644524965,19.1640130218645,5017343.00588808,0.0,1.0
2017-11-15,26.5,26.69,26.19,26.58,3391706,18.1050390402641,18.2348487541377,17.8932442439441,18.1596957618951,4964375.32115307,0.0,1.0
2017-11-16,26.54,26.685,26.3,26.39,2695498,18.1323674010796,18.2314327090358,17.9683972361867,18.0298860480215,3945348.96285747,0.0,1.0
2017-11-17,26.62,26.82,26.51,26.59,2343141,18.1870241227106,18.3236659267881,18.111871130468,18.166527852099,3429610.74880368,0.0,1.0
2017-11-20,26.5,26.78,26.38,26.77,2177263,18.1938562129145,18.3860931842208,18.1114689394975,18.3792275781027,3171261.15677691,0.13,1.0
2017-11-21,26.6,27.23,26.56,26.79,3476473,18.2625122740953,18.6950454595344,18.235049849623,18.3929587903388,5063606.8253967,0.0,1.0
2017-11-22,27.06,27.25,26.97,27.1,2300266,18.578330155527,18.7087766717706,18.5165397004643,18.6057925799993,3350419.41008257,0.0,1.0
2017-11-24,26.92,27.19,26.81,27.18,1771702,18.4822116698739,18.6675830350621,18.406690002575,18.660717428944,2580547.10615298,0.0,1.0
2017-11-27,26.69,26.765,26.46,26.71,3795810,18.324302729158,18.3757947750436,18.1663937884422,18.3380339413942,5528732.54701218,0.0,1.0
2017-11-28,27.5,27.53,26.53,26.67,4615630,18.8804168247226,18.9010136430768,18.2144530312687,18.3105715169219,6722829.59525524,0.0,1.0
2017-11-29,27.57,27.93,27.39,27.47,3755323,18.9284760675492,19.1756378878001,18.8048951574237,18.8598200063683,5469761.78856248,0.0,1.0
2017-11-30,28.64,28.69,28.06,28.09,7281686,19.6630959221838,19.6974239527742,19.2648907673351,19.2854875856894,10606035.1770302,0.0,1.0
2017-12-01,29.25,29.42,28.73,28.92,5072138,20.0818978953867,20.1986131993941,19.7248863772465,19.8553328934901,7387749.76712146,0.0,1.0
2017-12-04,28.91,29.615,28.85,29.21,3118178,19.848467287372,20.3324925186967,19.8072736506635,20.0544354709144,4541737.38832484,0.0,1.0
2017-12-05,28.24,29.04,28.195,28.99,3149366,19.3884716774606,19.937720166907,19.3575764499292,19.9033921363166,4587163.82185977,0.0,1.0
2017-12-06,27.56,27.97,27.36,27.92,2802949,18.9216104614311,19.2031003122724,18.7842983390695,19.168772281682,4082595.11511777,0.0,1.0
2017-12-07,27.18,27.33,26.95,27.03,2972816,18.660717428944,18.7637015207152,18.5028084882281,18.5577333371728,4330012.45464829,0.0,1.0
2017-12-08,27.35,27.5,27.09,27.27,2945358,18.7774327329514,18.8804168247226,18.5989269738813,18.7225078840067,4290018.89904992,0.0,1.0
2017-12-11,28.59,28.6,27.54,27.58,4231630,19.6287678915934,19.6356334977115,18.9078792491949,18.9353416736672,6163519.90956163,0.0,1.0
2017-12-12,28.77,28.94,28.6,28.84,2860965,19.7523488017189,19.8690641057262,19.6356334977115,19.8004080445454,4167097.48679798,0.0,1.0
2017-12-13,28.61,28.85,28.41,28.59,2905058,19.6424991038296,19.8072736506635,19.505186981468,19.6287678915934,4231320.51276488,0.0,1.0
2017-12-14,27.61,28.59,27.59,28.2,3440526,18.9559384920215,19.6287678915934,18.9422072797853,19.3610092529883,5011248.73875183,0.0,1.0
2017-12-15,27.43,27.74,27.41,27.71,5311036,18.832357581896,19.0451913715565,18.8186263696599,19.0245945532023,7735713.21840487,0.0,1.0
2017-12-18,28.55,28.67,28.05,28.12,2968534,19.6013054671211,19.6836927405381,19.258025161217,19.3060844040436,4323775.56903855,0.0,1.0
2017-12-19,28.69,28.74,28.37,28.65,2491738,19.6974239527742,19.7317519833646,19.4777245569956,19.6699615283019,3629305.20211155,0.0,1.0
2017-12-20,29.86,29.94,28.84,28.99,3322477,20.5006998685897,20.5556247175343,19.8004080445454,19.9033921363166,4839306.16300588,0.0,1.0
2017-12-21,30.8,31.04,30.1,30.5,3219203,21.1460668436893,21.3108413905232,20.6654744154236,20.9400986601469,4688883.90133838,0.0,1.0
2017-12-22,31.15,31.24,30.61,31.1,2409244,21.3863630578221,21.4481535128849,21.0156203274458,21.3520350272317,3509149.75103965,0.0,1.0
2017-12-26,31.38,31.54,31.08,31.32,1380072,21.544271998538,21.6541216964273,21.3383038149956,21.5030783618295,2010124.05352749,0.0,1.0
2017-12-27,31.48,31.6,31.33,31.4,2307029,21.6129280597188,21.6953153331358,21.5099439679476,21.5580032107741,3360269.96061472,0.0,1.0
2017-12-28,31.4,31.53,31.18,31.41,1412493,21.5580032107741,21.6472560903092,21.4069598761764,21.5648688168922,2057346.39550633,0.0,1.0
2017-12-29,31.31,31.5,30.87,31.36,2096588,21.4962127557114,21.626659271955,21.1941260865159,21.5305407863018,3053755.14403386,0.0,1.0
2018-01-02,31.86,31.92,31.12,31.23,3227724,21.8738210922059,21.9150147289144,21.3657662394679,21.4412879067668,4701295.04152534,0.0,1.0
2018-01-03,32.09,32.33,31.65,32.0,3276941,22.0317300329217,22.1965045797557,21.7296433637262,21.969939577859,4772981.35611072,0.0,1.0
2018-01-04,32.39,32.52,31.98,32.15,2494428,22.2376982164642,22.3269510959992,21.9562083656228,22.0729236696302,3633223.28298267,0.0,1.0
2018-01-05,32.49,32.51,32.0,32.32,2005925,22.306354277645,22.3200854898811,21.969939577859,22.1896389736376,2921701.25332021,0.0,1.0
2018-01-08,32.79,32.81,32.15,32.57,2424858,22.5123224611874,22.5260536734236,22.0729236696302,22.3612791265896,3531892.09851991,0.0,1.0
2018-01-09,32.38,32.74,32.16,32.48,2430559,22.2308326103461,22.477994430597,22.0797892757483,22.2994886715269,3540195.80820256,0.0,1.0
2018-01-10,32.83,33.14,32.46,32.61,2929866,22.5397848856597,22.7526186753202,22.2857574592907,22.3887415510619,4267454.24891772,0.0,1.0
2018-01-11,34.01,34.2,33.12,33.16,4036401,23.3499264075933,23.4803729238368,22.7388874630841,22.7663498875564,5879161.91313381,0.0,1.0
2018-01-12,34.8,35.0,34.27,34.4,5361176,23.8923092909217,24.0296214132833,23.5284321666634,23.6176850461984,7808743.91538578,0.0,1.0
2018-01-16,33.39,34.26,33.33,34.03,3549629,22.9242588282723,23.5215665605453,22.8830651915638,23.3636576198294,5170161.14666388,0.0,1.0
2018-01-17,33.67,33.93,33.05,33.37,3334312,23.1164957995785,23.2950015586486,22.6908282202575,22.9105276160361,4856544.26230324,0.0,1.0
2018-01-18,33.15,33.55,33.09,33.4,3113241,22.7594842814383,23.0341085261616,22.7182906447298,22.9311244343903,4534546.47187102,0.0,1.0
2018-01-19,33.5,33.59,32.79,32.92,2709285,22.9997804955711,23.0615709506339,22.5123224611874,22.6015753407225,3946170.16094902,0.0,1.0
2018-01-22,34.59,34.6,33.55,33.62,2412427,23.748131562442,23.7549971685601,23.0341085261616,23.0821677689881,3513785.90398121,0.0,1.0
2018-01-23,34.45,34.62,34.06,34.34,2617857,23.6520130767888,23.7687283807962,23.3842544381837,23.57649140949,3813002.02047091,0.0,1.0
2018-01-24,34.65,34.97,34.24,34.8,6321137,23.7893251991505,24.009024594929,23.5078353483091,23.8923092909217,9206961.32472985,0.0,1.0
2018-01-25,33.99,34.88,33.91,34.8,2637732,23.3361951953571,23.9472341398663,23.2812703464125,23.8923092909217,3841950.66631247,0.0,1.0
2018-01-26,34.1,34.43,33.96,34.15,2243578,23.411716862656,23.6382818645527,23.3155983770029,23.4460448932464,3267851.31773205,0.0,1.0
2018-01-29,33.08,33.5,32.92,33.47,3577422,22.7114250386117,22.9997804955711,22.6015753407225,22.9791836772169,5210642.64170162,0.0,1.0
2018-01-30,32.46,32.61,32.07,32.37,3516632,22.2857574592907,22.3887415510619,22.0179988206856,22.223967004228,5122099.84015653,0.0,1.0
2018-01-31,32.46,32.91,32.15,32.58,3214749,22.2857574592907,22.5947097346044,22.0729236696302,22.3681447327077,4682396.49159859,0.0,1.0
2018-02-01,33.35,33.39,32.43,32.44,3552897,22.8967964037999,22.9242588282723,22.2651606409365,22.2720262470546,5174921.10513486,0.0,1.0
2018-02-02,32.68,33.13,32.57,32.94,4273138,22.4368007938885,22.7457530692022,22.3612791265896,22.6153065529586,6223977.79089958,0.0,1.0
2018-02-05,31.83,33.16,31.81,32.62,5774909,21.8532242738516,22.7663498875564,21.8394930616155,22.39560715718,8411360.7752584,0.0,1.0
2018-02-06,32.14,32.23,30.69,30.87,6353193,22.0660580635121,22.1278485185749,21.0705451763904,21.1941260865159,9253652.03120019,0.0,1.0
2018-02-07,30.48,32.14,30.41,31.56,6858050,20.9263674479107,22.0660580635121,20.8783082050841,21.6678529086634,9988994.24471637,0.0,1.0
2018-02-08,29.1,30.85,29.1,30.67,4694553,19.9789138036155,21.1803948742797,19.9789138036155,21.0568139641542,6837783.75755733,0.0,1.0
2018-02-09,29.14,29.61,28.09,29.54,6496864,20.0063762280879,20.3290597156377,19.2854875856894,20.2810004728111,9462913.96310975,0.0,1.0
2018-02-12,29.69,29.96,29.18,29.4,2758414,20.3839845645823,20.5693559297705,20.0338386525602,20.184881987158,4017728.30039808,0.0,1.0
2018-02-13,29.22,29.44,28.8,29.16,4062278,20.0613010770325,20.2123444116303,19.7729456200731,20.020107440324,5916852.68588563,0.0,1.0
2018-02-14,30.16,30.38,28.62,28.67,3553724,20.7066680521321,20.8577113867299,19.6493647099477,19.6836927405381,5176125.66010899,0.0,1.0
2018-02-15,29.67,30.29,29.14,30.27,4028615,20.3702533523462,20.7959209316672,20.0063762280879,20.782189719431,5867821.32664211,0.0,1.0
2018-02-16,29.61,30.1,29.41,29.53,2439446,20.3290597156377,20.6654744154236,20.191747593276,20.274134866693,3553140.0404337,0.0,1.0
2018-02-20,29.38,29.91,29.21,29.6,4570212,20.1711507749218,20.5350278991801,20.0544354709144,20.3221941095196,6656676.65956558,0.0,1.0
2018-02-21,29.09,29.7,29.0,29.19,4608048,19.9720481974975,20.3908501707004,19.9102577424347,20.0407042586783,6711786.14203406,0.0,1.0
2018-02-22,30.54,31.16,30.13,30.74,5952105,20.9675610846192,21.3932286639402,20.6860712337779,21.1048732069808,8669453.06449319,0.0,1.0
2018-02-23,30.7,30.73,30.17,30.37,4575414,21.0774107825085,21.0980076008627,20.7135336582502,20.8508457806118,6664253.55796395,0.0,1.0
2018-02-26,30.3,30.73,30.12,30.73,1935573,20.8027865377852,21.0980076008627,20.6792056276598,21.0980076008627,2819231.0579871,0.0,1.0
2018-02-27,29.74,30.56,29.74,30.45,2419015,20.4183125951727,20.9812922968554,20.4183125951727,20.9057706295565,3523381.5607764,0.0,1.0
2018-02-28,28.82,30.1,28.81,30.06,2797287,19.7866768323093,20.6654744154236,19.7798112261912,20.6380119909513,4074348.21032507,0.0,1.0
2018-03-01,28.91,29.27,28.63,28.72,3152112,19.848467287372,20.0956291076229,19.6562303160657,19.7180207711285,4591163.46872674,0.0,1.0
2018-03-02,28.81,28.9,28.22,28.55,3599695,19.7798112261912,19.8416016812539,19.3747404652244,19.6013054671211,5243084.06000748,0.0,1.0
2018-03-05,29.8,30.0,28.59,28.63,3535657,20.4595062318812,20.5968183542428,19.6287678915934,19.6562303160657,5149810.43070423,0.0,1.0
2018-03-06,29.98,30.18,29.7,30.0,2553728,20.5830871420067,20.7203992643683,20.3908501707004,20.5968183542428,3719595.84642442,0.0,1.0
2018-03-07,29.65,30.06,29.17,29.62,2685215,20.35652214011,20.6380119909513,20.0269730464421,20.3359253217557,3911111.34809837,0.0,1.0
2018-03-08,29.8,29.82,29.35,29.61,2213884,20.4595062318812,20.4732374441174,20.1505539565676,20.3290597156377,3224600.94844302,0.0,1.0
2018-03-09,30.78,31.32,30.21,30.24,3932881,21.1323356314531,21.5030783618295,20.7409960827225,20.7615929010768,5728381.34369893,0.0,1.0
2018-03-12,31.1,31.14,30.62,30.62,2769024,21.3520350272317,21.379497451704,21.0224859335638,21.0224859335638,4033182.14353665,0.0,1.0
2018-03-13,30.34,31.36,30.23,31.15,2325599,20.8302489622576,21.5305407863018,20.7547272949587,21.3863630578221,3387317.8274463,0.0,1.0
2018-03-14,30.13,30.84,30.04,30.68,2473583,20.6860712337779,21.1735292681616,20.6242807787151,21.0636795702723,3602861.79757048,0.0,1.0
2018-03-15,29.18,30.07,29.09,30.01,2780486,20.0338386525602,20.6448775970694,19.9720481974975,20.6036839603609,4049876.95504034,0.0,1.0
2018-03-16,29.82,30.12,29.23,29.23,3855133,20.4732374441174,20.6792056276598,20.0681666831506,20.0681666831506,5615138.61077363,0.0,1.0
2018-03-19,29.32,29.93,29.01,29.88,2355909,20.2192100177484,20.6398688891954,20.0054325584884,20.6053886538309,3416318.03712241,0.13,1.0
2018-03-20,29.7,29.93,29.09,29.09,2975392,20.4812598065186,20.6398688891954,20.0606009350716,20.0606009350716,4314634.12088912,0.0,1.0
2018-03-21,30.51,30.74,29.66,29.76,3106125,21.0398396194237,21.1984487021004,20.453675618227,20.5226360889561,4504210.84305755,0.0,1.0
2018-03-22,29.38,30.12,29.33,29.91,2842354,20.2605863001858,20.7708937835805,20.2261060648213,20.6260767950496,4121714.90413553,0.0,1.0
2018-03-23,29.39,30.03,29.31,29.6,3220243,20.2674823472587,20.7088293599244,20.2123139706755,20.4122993357896,4669694.05219692,0.0,1.0
2018-03-26,29.97,30.02,29.17,29.86,2973423,20.667453077487,20.7019333128515,20.1157693116548,20.5915965596851,4311778.86195716,0.0,1.0
2018-03-27,29.0,29.91,28.77,29.69,2984331,19.9985365114155,20.6260767950496,19.8399274287388,20.4743637594457,4327596.61941254,0.0,1.0
2018-03-28,28.69,28.99,28.48,28.71,2810191,19.7847590521556,19.9916404643426,19.6399420636246,19.7985511463014,4075075.1412975,0.0,1.0
2018-03-29,29.45,29.68,28.61,28.68,3409025,20.3088586296961,20.4674677123728,19.7295906755723,19.7778630050826,4943447.98398463,0.0,1.0
2018-04-02,28.81,29.5,28.36,29.34,2851231,19.8675116170304,20.3433388650606,19.5571894987498,20.2330021118942,4134587.4960801,0.0,1.0
2018-04-03,29.29,29.35,28.25,28.71,3804686,20.1985218765297,20.2398981589671,19.4813329809479,19.7985511463014,5517198.41784513,0.0,1.0
2018-04-04,28.85,28.91,28.3,28.51,3207300,19.895095805322,19.9364720877594,19.5158132163124,19.6606302048433,4650925.3288063,0.0,1.0
2018-04-05,29.84,30.25,29.19,29.23,3769044,20.5778044655393,20.8605423955282,20.1295614058006,20.1571455940923,5465513.73584803,0.0,1.0
2018-04-06,28.85,29.48,28.45,29.23,3491586,19.895095805322,20.3295467709148,19.6192539224059,20.1571455940923,5063170.19458905,0.0,1.0
2018-04-09,28.43,28.91,28.41,28.8,2429211,19.6054618282601,19.9364720877594,19.5916697341143,19.8606155699575,3522613.71524799,0.0,1.0
2018-04-10,30.43,30.59,29.1,29.14,4801201,20.9846712428405,21.0950079960069,20.0674969821445,20.0950811704361,6962250.90873636,0.0,1.0
2018-04-11,31.36,31.87,30.8,30.91,5195816,21.6260036206204,21.9777020213384,21.2398249845379,21.3156815023398,7534484.53160509,0.0,1.0
2018-04-12,32.34,32.67,32.09,32.67,4552078,22.3018162337647,22.5293857871705,22.1294150569422,22.5293857871705,6600996.12412371,0.0,1.0
2018-04-13,32.38,32.64,32.13,32.13,2901560,22.3294004220564,22.5086976459518,22.1569992452338,22.1569992452338,4207569.88652486,0.0,1.0
2018-04-16,32.36,32.68,32.02,32.36,2555794,22.3156083279105,22.5362818342434,22.0811427274319,22.3156083279105,3706172.49705709,0.0,1.0
2018-04-17,32.5,32.82,32.36,32.54,2169768,22.4121529869312,22.632826493264,22.3156083279105,22.4397371752228,3146393.83557303,0.0,1.0
2018-04-18,33.23,33.66,32.98,33.25,3392436,22.915564423253,23.2120944473878,22.7431632464305,22.9293565173988,4919392.17371445,0.0,1.0
2018-04-19,33.33,33.97,33.02,33.74,3440520,22.984524893982,23.4258719066478,22.7707474347221,23.267262823971,4989119.07594072,0.0,1.0
2018-04-20,32.88,33.33,32.55,32.83,2431297,22.6742027757014,22.984524893982,22.4466332222957,22.6397225403369,3525638.63659489,0.0,1.0
2018-04-23,33.5,33.53,32.83,33.15,2330633,23.1017576942214,23.1224458354401,22.6397225403369,22.8603960466698,3379665.15506869,0.0,1.0
2018-04-24,33.39,34.11,33.08,33.75,3143018,23.0259011764194,23.5224165656684,22.8121237171595,23.2741588710439,4557709.60779913,0.0,1.0
2018-04-25,33.56,33.81,33.07,33.45,2364282,23.1431339766588,23.3155351534813,22.8052276700866,23.0672774588569,3428459.7755872,0.0,1.0
2018-04-26,33.57,33.87,33.35,33.75,2587526,23.1500300237317,23.3569114359187,22.9983169881278,23.2741588710439,3752187.2641614,0.0,1.0
2018-04-27,33.33,33.6,33.12,33.45,2684642,22.984524893982,23.1707181649504,22.8397079054511,23.0672774588569,3893015.76920688,0.0,1.0
2018-04-30,32.96,33.38,32.71,32.71,2972933,22.7293711522847,23.0190051293465,22.5569699754621,22.5569699754621,4311068.30996292,0.0,1.0
2018-05-01,32.77,33.0,32.33,32.84,2560025,22.5983462578995,22.7569553405763,22.2949201866918,22.6466185874098,3712307.8960114,0.0,1.0
2018-05-02,33.12,33.55,33.05,33.48,3600577,22.8397079054511,23.1362379295859,22.7914355759408,23.0879656000756,5221218.70969894,0.0,1.0
2018-05-03,32.76,33.03,32.28,32.93,2380142,22.5914502108266,22.777643481795,22.2604399513273,22.708683011066,3451458.4585027,0.0,1.0
2018-05-04,33.24,33.42,32.39,32.42,2654523,22.9224604703259,23.0465893176381,22.3362964691293,22.356984610348,3849340.0232591,0.0,1.0
2018-05-07,32.8,33.74,32.74,33.09,3262587,22.6190343991182,23.267262823971,22.5776581166808,22.8190197642324,4731097.34534786,0.0,1.0
2018-05-08,32.7,32.87,31.95,32.8,3526562,22.5500739283892,22.6673067286285,22.0328703979216,22.6190343991182,5113889.10591645,0.0,1.0
2018-05-09,33.51,33.72,32.74,32.78,3341208,23.1086537412943,23.2534707298252,22.5776581166808,22.6052423049724,4845106.13787616,0.0,1.0
2018-05-10,31.65,32.8,31.36,32.71,6452509,21.8259889857345,22.6190343991182,21.6260036206204,22.5569699754621,9356822.73016264,0.0,1.0
2018-05-11,32.01,32.35,31.87,32.06,3526530,22.074246680359,22.3087122808376,21.9777020213384,22.1087269157235,5113842.7025209,0.0,1.0
2018-05-14,31.74,32.41,31.57,32.16,3114754,21.8880534093906,22.3500885632751,21.7708206091513,22.1776873864525,4516723.80868667,0.0,1.0
2018-05-15,31.97,32.2,31.49,31.82,2813754,22.0466624920674,22.2052715747441,21.7156522325681,21.9432217859738,4080241.86936988,0.0,1.0
2018-05-16,33.18,33.42,32.8,33.01,4117456,22.8810841878885,23.0465893176381,22.6190343991182,22.7638513876492,5970748.10608471,0.0,1.0
2018-05-17,33.95,34.32,33.66,33.91,3843397,23.412079812502,23.6672335541993,23.2120944473878,23.3844956242103,5573333.47549594,0.0,1.0
2018-05-18,34.19,34.39,33.94,34.1,3356572,23.5775849422516,23.7155058837096,23.405183765429,23.5155205185955,4867385.56816076,0.0,1.0
2018-05-21,34.01,34.1,33.6,34.02,3603174,23.5431047068871,23.6054063659174,23.2592860379714,23.550027113446,5205088.67737194,0.13,1.0
2018-05-22,33.19,34.17,33.05,33.84,3280521,22.9754673690556,23.6538632118298,22.8785536772308,23.4254237953854,4738989.21145104,0.0,1.0
2018-05-23,32.57,32.67,32.18,32.35,3007991,22.5462781624026,22.6155022279918,22.2763043066047,22.3939852181064,4345296.64560654,0.0,1.0
2018-05-24,31.86,32.26,31.78,32.04,2512782,22.0547872967193,22.3316835590761,21.9994080442479,22.1793906147798,3629925.4870578,0.0,1.0
2018-05-25,31.23,31.3,30.43,31.16,3874378,21.6186756835073,21.6671325294198,21.0648831587937,21.5702188375949,5596865.72440269,0.0,1.0
2018-05-29,30.71,31.19,30.52,30.97,3678585,21.2587105424435,21.5909860572716,21.127184817824,21.4386931129754,5314026.22583595,0.0,1.0
2018-05-30,31.92,32.05,31.21,31.34,3128980,22.0963217360728,22.1863130213388,21.6048308703895,21.6948221556554,4520075.45839398,0.0,1.0
2018-05-31,31.15,31.88,31.05,31.51,4626033,21.563296431036,22.0686321098371,21.4940723654468,21.8125030671571,6682694.75452723,0.0,1.0
2018-06-01,31.84,32.33,31.68,32.15,4067731,22.0409424836014,22.3801404049885,21.9301839786587,22.255537086928,5876180.43721865,0.0,1.0
2018-06-04,31.12,31.92,30.78,31.84,2182268,21.5425292113592,22.0963217360728,21.3071673883559,22.0409424836014,3152470.14376522,0.0,1.0
2018-06-05,31.28,31.42,31.16,31.24,2441282,21.6532877163019,21.7502014081268,21.5702188375949,21.6255980900662,3526637.70788531,0.0,1.0
2018-06-06,31.85,32.0,31.36,31.77,2642157,22.0478648901604,22.1517009885442,21.7086669687733,21.992485637689,3816818.58398706,0.0,1.0
2018-06-07,33.13,33.48,32.76,32.91,4346437,22.9339329297021,23.1762171592643,22.6778038870221,22.7816399854059,6278794.75584873,0.0,1.0
2018-06-08,32.6,33.23,32.22,33.15,3590352,22.5670453820794,23.0031569952913,22.3039939328404,22.94777774282,5186566.21716844,0.0,1.0
2018-06-11,32.83,33.05,32.6,32.74,2585850,22.7262607329345,22.8785536772308,22.5670453820794,22.6639590739042,3735478.37445048,0.0,1.0
2018-06-12,32.77,32.96,32.52,32.65,3448627,22.684726293581,22.8162520182005,22.511666129608,22.601657414874,4981832.50383666,0.0,1.0
2018-06-13,32.15,32.74,32.03,32.61,3200029,22.255537086928,22.6639590739042,22.1724682082209,22.5739677886383,4622711.7300363,0.0,1.0
2018-06-14,32.16,32.52,32.06,32.35,2749792,22.2624594934869,22.511666129608,22.1932354278977,22.3939852181064,3972306.41771059,0.0,1.0
2018-06-15,31.04,31.22,30.56,31.1,7635908,21.4871499588878,21.6117532769484,21.1548744440597,21.5286843982414,11030712.9970004,0.0,1.0
2018-06-18,31.49,31.86,30.59,30.59,3551931,21.7986582540392,22.0547872967193,21.1756416637364,21.1756416637364,5131063.84285256,0.0,1.0
2018-06-19,31.47,31.58,30.89,31.0,3313038,21.7848134409214,21.8609599130695,21.383313860504,21.4594603326522,4785962.7599175,0.0,1.0
2018-06-20,31.25,31.68,30.81,31.43,4352628,21.6325204966252,21.9301839786587,21.3279346080327,21.7571238146857,6287738.17739915,0.0,1.0
2018-06-21,30.76,31.04,30.59,30.76,4765980,21.2933225752381,21.4871499588878,21.1756416637364,21.2933225752381,6884859.99693079,0.0,1.0
2018-06-22,32.34,32.96,32.28,32.57,4878047,22.3870628115474,22.8162520182005,22.3455283721939,22.5462781624026,7046750.2283787,0.0,1.0
2018-06-25,31.51,31.9,30.89,31.64,4774900,21.8125030671571,22.082476922955,21.383313860504,21.902494352423,6897745.68910168,0.0,1.0
2018-06-26,31.45,31.69,30.62,30.85,5187814,21.7709686278036,21.9371063852176,21.1964088834132,21.3556242342684,7494234.78069934,0.0,1.0
2018-06-27,32.11,32.83,32.0,32.09,3599938,22.2278474606923,22.7262607329345,22.1517009885442,22.2140026475744,5200414.00249918,0.0,1.0
2018-06-28,31.49,31.51,30.92,31.28,4182496,21.7986582540392,21.8125030671571,21.4040810801808,21.6532877163019,6041968.15717294,0.0,1.0
2018-06-29,31.74,32.23,31.48,31.51,3019271,21.9717184180122,22.3109163393993,21.7917358474803,21.8125030671571,4361591.55678229,0.0,1.0
2018-07-02,30.67,31.08,30.56,31.01,2891139,21.2310209162078,21.5148395851235,21.1548744440597,21.4663827392111,4176494.07816787,0.0,1.0
2018-07-03,31.08,31.64,30.89,31.19,2264198,21.5148395851235,21.902494352423,21.383313860504,21.5909860572716,3270824.93743799,0.0,1.0
2018-07-05,30.41,30.91,30.27,30.75,4341978,21.0510383456759,21.3971586736219,20.954124653851,21.2864001686792,6272353.35434759,0.0,1.0
2018-07-06,30.64,30.66,29.66,29.86,3811778,21.210253696531,21.2240985096489,20.5318578537569,20.6703059849353,5506434.74571461,0.0,1.0
2018-07-09,31.34,31.44,30.83,30.85,3167987,21.6948221556554,21.7640462212446,21.3417794211505,21.3556242342684,4576424.3591238,0.0,1.0
2018-07-10,31.85,32.07,31.41,31.42,3776049,22.0478648901604,22.2001578344566,21.7432790015679,21.7502014081268,5454821.19239915,0.0,1.0
2018-07-11,30.67,31.57,30.43,30.91,4174157,21.2310209162078,21.8540375065106,21.0648831587937,21.3971586736219,6029921.76849434,0.0,1.0
2018-07-12,30.87,31.08,30.34,30.67,2820299,21.3694690473862,21.5148395851235,21.0025814997634,21.2310209162078,4074159.72464927,0.0,1.0
2018-07-13,30.94,31.25,30.52,30.56,3173611,21.4179258932986,21.6325204966252,21.127184817824,21.1548744440597,4584548.70136248,0.0,1.0
2018-07-16,30.58,30.74,30.09,30.72,3268125,21.1687192571775,21.2794777621202,20.8295213357904,21.2656329490024,4721082.14416961,0.0,1.0
2018-07-17,30.66,30.77,30.36,30.41,2220014,21.2240985096489,21.300244981797,21.0164263128813,21.0510383456759,3206997.42366235,0.0,1.0
2018-07-18,30.95,31.19,30.26,30.65,3676511,21.4248482998576,21.5909860572716,20.9472022472921,21.21717610309,5311030.15794778,0.0,1.0
2018-07-19,30.1,30.55,29.83,30.29,4890257,20.8364437423493,21.1479520375008,20.6495387652585,20.9679694669688,7064388.60297586,0.0,1.0
2018-07-20,30.18,30.65,30.08,30.15,3847408,20.8918229948207,21.21717610309,20.8225989292315,20.8710557751439,5557905.28518196,0.0,1.0
2018-07-23,29.9,30.35,29.81,30.25,3695517,20.6979956111709,21.0095039063224,20.6356939521407,20.9402798407332,5338485.92761148,0.0,1.0
2018-07-24,29.94,30.56,29.9,30.24,2941818,20.7256852374066,21.1548744440597,20.6979956111709,20.9333574341742,4249704.16712848,0.0,1.0
2018-07-25,29.87,30.35,29.52,30.24,4151475,20.6772283914942,21.0095039063224,20.434944161932,20.9333574341742,5997155.70685531,0.0,1.0
2018-07-26,31.16,31.31,30.63,31.08,5688962,21.5702188375949,21.6740549359787,21.2033312899721,21.5148395851235,8218185.32554886,0.0,1.0
2018-07-27,32.49,33.13,32.24,32.53,8450432,22.4908989099312,22.9339329297021,22.3178387459582,22.5185885361669,12207361.5989962,0.0,1.0
2018-07-30,33.33,33.6,33.07,33.46,4707866,23.0723810608805,23.2592860379714,22.8923984903486,23.1623723461465,6800909.42352058,0.0,1.0
2018-07-31,32.55,33.16,32.35,33.02,3899321,22.5324333492848,22.9547001493789,22.3939852181064,22.857786457554,5632897.99119848,0.0,1.0
2018-08-01,32.26,32.47,31.67,32.18,2502121,22.3316835590761,22.4770540968134,21.9232615720998,22.2763043066047,3614524.77357867,0.0,1.0
2018-08-02,31.66,31.85,31.2,31.62,3167427,21.9163391655409,22.0478648901604,21.5979084638306,21.8886495393052,4575615.39190229,0.0,1.0
2018-08-03,31.21,31.66,30.97,31.28,2239156,21.6048308703895,21.9163391655409,21.4386931129754,21.6532877163019,3234649.6567941,0.0,1.0
2018-08-06,30.92,31.4,30.74,31.32,3325651,21.4040810801808,21.736356595009,21.2794777621202,21.6809773425376,4804183.30199726,0.0,1.0
2018-08-07,31.24,31.89,31.23,31.79,2146319,21.6255980900662,22.075554516396,21.6186756835073,22.0063304508068,3100538.78189848,0.0,1.0
2018-08-08,30.75,31.07,30.51,31.03,2449112,21.2864001686792,21.5079171785646,21.1202624112651,21.4802275523289,3537948.80314293,0.0,1.0
2018-08-09,29.99,30.84,29.98,30.77,1770615,20.7602972702012,21.3487018277094,20.7533748636423,21.300244981797,2557802.67300023,0.0,1.0
2018-08-10,30.0,30.17,29.82,29.88,2177636,20.7672196767601,20.8849005882618,20.6426163586996,20.6841507980531,3145778.82917604,0.0,1.0
2018-08-13,29.23,30.06,29.09,30.05,2566070,20.2341943717233,20.8087541161137,20.1372806798984,20.8018317095547,3706904.49651996,0.0,1.0
2018-08-14,28.89,29.52,28.76,29.47,2307771,19.99883254872,20.434944161932,19.9088412634541,20.4003321291374,3333769.81019161,0.0,1.0
2018-08-15,27.6,28.39,27.25,28.39,4504747,19.1058421026193,19.652712220774,18.8635578730571,19.652712220774,6507486.90019557,0.0,1.0
2018-08-16,27.9,28.29,27.78,28.18,2985948,19.3135142993869,19.5834881551848,19.2304454206799,19.5073416830367,4313453.67335061,0.0,1.0
2018-08-17,28.03,28.23,27.62,27.97,2600100,19.4035055846529,19.5419537158313,19.1196869157372,19.3619711452994,3756063.70106877,0.0,1.0
2018-08-20,28.34,28.43,28.1,28.27,3352868,19.7080914732454,19.7706789197024,19.5411916160266,19.6594123482232,4821384.11266226,0.13,1.0
2018-08-21,29.27,29.43,29.11,29.27,4249333,20.354828419968,20.4660949914471,20.2435618484888,20.354828419968,6110490.06868492,0.0,1.0
2018-08-22,29.92,30.06,29.53,29.92,3704440,20.806848866602,20.9042071166463,20.5356365986216,20.806848866602,5326940.44689819,0.0,1.0
2018-08-23,30.02,30.14,29.88,30.01,2739988,20.8763904737765,20.9598404023859,20.7790322237322,20.8694363130591,3940069.99741274,0.0,1.0
2018-08-24,30.28,30.42,30.18,30.39,2078828,21.0571986524301,21.1545569024744,20.9876570452557,21.1336944203221,2989329.81917496,0.0,1.0
2018-08-27,30.78,30.88,30.47,30.56,3197465,21.4049066883025,21.474448295477,21.1893277060616,21.2519151525187,4597916.45593971,0.0,1.0
2018-08-28,30.61,31.35,30.48,31.34,2854393,21.2866859561059,21.801293849197,21.1962818667791,21.7943396884795,4104583.02011722,0.0,1.0
2018-08-29,30.86,30.87,30.46,30.57,2074861,21.4605399740421,21.4674941347595,21.1823735453442,21.2588693132361,2983625.320586,0.0,1.0
2018-08-30,30.86,31.08,30.64,30.86,3838060,21.4605399740421,21.6135315098259,21.3075484382582,21.4605399740421,5519084.40995724,0.0,1.0
2018-08-31,30.63,30.85,30.42,30.72,2169641,21.3005942775408,21.4535858133246,21.1545569024744,21.3631817239978,3119917.82783595,0.0,1.0
2018-09-04,30.22,30.61,30.1,30.58,1436940,21.0154736881255,21.2866859561059,20.9320237595161,21.2658234739536,2066302.54661052,0.0,1.0
2018-09-05,29.39,29.68,29.04,29.65,3023603,20.4382783485773,20.6399490093833,20.1948827234667,20.619086527231,4347904.97782734,0.0,1.0
2018-09-06,28.51,29.29,28.19,29.13,3736150,19.826312205442,20.3687367414029,19.6037790624837,20.2574701699237,5372539.0479205,0.0,1.0
2018-09-07,28.71,28.79,27.6,27.69,3724750,19.9653954197909,20.0210287055305,19.1934835801543,19.2560710266113,5356145.98416604,0.0,1.0
2018-09-10,28.81,29.07,28.66,28.66,2970795,20.0349370269654,20.215745205619,19.9306246162037,19.9306246162037,4271967.70495483,0.0,1.0
2018-09-11,29.45,29.55,28.55,28.58,2618801,20.480003312882,20.5495449200565,19.8541288483118,19.8749913304641,3765804.5397624,0.0,1.0
2018-09-12,30.0,30.62,29.96,30.18,3983931,20.8624821523416,21.2936401168233,20.8346655094718,20.9876570452557,5728845.16460019,0.0,1.0
2018-09-13,29.69,30.11,29.63,29.92,2237185,20.6469031701008,20.9389779202335,20.6051782057961,20.806848866602,3217045.29259318,0.0,1.0
2018-09-14,30.13,30.34,29.79,29.96,2255698,20.9528862416684,21.0989236167348,20.7164447772752,20.8346655094718,3243666.76533764,0.0,1.0
2018-09-17,29.9,30.63,29.8,30.57,2336914,20.7929405451671,21.3005942775408,20.7233989379927,21.2588693132361,3360454.40269586,0.0,1.0
2018-09-18,30.9,31.11,30.69,30.89,3164747,21.4883566169119,21.6343939919783,21.3423192418455,21.4814024561944,4550868.36296435,0.0,1.0
2018-09-19,30.94,31.16,30.88,31.07,2360401,21.5161732597817,21.6691647955655,21.474448295477,21.6065773491085,3394228.42799421,0.0,1.0
2018-09-20,31.2,31.8,31.09,31.8,2469165,21.6969814384353,22.1142310814821,21.6204856705434,22.1142310814821,3550629.76011633,0.0,1.0
2018-09-21,31.2,31.39,30.89,31.36,4270844,21.6969814384353,21.8291104920668,21.4814024561944,21.8082480099144,6141422.62959918,0.0,1.0
2018-09-24,31.76,32.18,31.3,31.92,3263849,22.0864144386123,22.3784891887451,21.7665230456098,22.1976810100915,4693375.85456053,0.0,1.0
2018-09-25,32.54,32.91,32.3,32.33,3996592,22.6288389745732,22.8861429211188,22.4619391173545,22.4828015995068,5747051.531284,0.0,1.0
2018-09-26,32.22,32.6,32.14,32.32,4316671,22.4063058316149,22.6705639388779,22.3506725458753,22.4758474387894,6207321.30790414,0.0,1.0
2018-09-27,31.27,31.9,31.26,31.68,3596169,21.7456605634574,22.1837726886566,21.73870640274,22.0307811528727,5171248.04288405,0.0,1.0
2018-09-28,31.25,31.68,31.23,31.32,4258989,21.7317522420225,22.0307811528727,21.7178439205876,21.7804313670446,6124375.28128259,0.0,1.0
2018-10-01,31.21,31.88,30.84,31.88,4195641,21.7039355991527,22.1698643672217,21.4466316526072,22.1698643672217,6033281.61437744,0.0,1.0
2018-10-02,31.02,31.27,30.74,31.14,2522855,21.5718065455212,21.7456605634574,21.3770900454327,21.6552564741306,3627835.33844774,0.0,1.0
2018-10-03,31.19,31.21,30.65,31.07,2629423,21.6900272777178,21.7039355991527,21.3145025989757,21.6065773491085,3781078.84881504,0.0,1.0
2018-10-04,30.63,31.24,30.3,30.82,3678260,21.3005942775408,21.7247980813051,21.071106973865,21.4327233311723,5289293.91978483,0.0,1.0
2018-10-05,30.14,30.65,29.87,30.26,1786394,20.9598404023859,21.3145025989757,20.7720780630148,21.0432903309952,2568813.22215941,0.0,1.0
2018-10-08,30.23,30.24,29.11,29.17,3724716,21.0224278488429,21.0293820095603,20.2435618484888,20.2852868127935,5356097.09257238,0.0,1.0
2018-10-09,30.89,31.16,29.99,30.14,3303281,21.4814024561944,21.6691647955655,20.8555279916242,20.9598404023859,4750078.59929444,0.0,1.0
2018-10-10,30.37,31.13,30.3,31.04,6045970,21.1197860988872,21.6483023134131,21.071106973865,21.5857148669561,8694032.60242653,0.0,1.0
2018-10-11,29.83,30.5,29.64,30.0,4691004,20.744261420145,21.210190188214,20.6121323665135,20.8624821523416,6745607.68811512,0.0,1.0
2018-10-12,30.1,30.57,29.66,30.57,3526309,20.9320237595161,21.2588693132361,20.6260406879484,21.2588693132361,5070790.19780617,0.0,1.0
2018-10-15,30.08,30.58,30.0,30.58,2927262,20.9181154380812,21.2658234739536,20.8624821523416,21.2658234739536,4209367.77123346,0.0,1.0
2018-10-16,30.26,30.52,30.23,30.39,2875105,21.0432903309952,21.2240985096489,21.0224278488429,21.1336944203221,4134366.62858063,0.0,1.0
2018-10-17,29.75,30.32,29.65,30.19,2415767,20.6886281344054,21.0850152952999,20.619086527231,20.9946112059731,3473844.07429514,0.0,1.0
2018-10-18,29.43,29.86,29.33,29.48,3862714,20.4660949914471,20.7651239022974,20.3965533842727,20.5008657950344,5554536.56730839,0.0,1.0
2018-10-19,29.34,30.27,29.34,29.34,2754837,20.4035075449901,21.0502444917127,20.4035075449901,20.4035075449901,3961422.68194697,0.0,1.0
2018-10-22,28.73,29.28,28.71,29.23,4027768,19.9793037412258,20.3617825806854,19.9653954197909,20.3270117770982,5791882.24668836,0.0,1.0
2018-10-23,28.17,28.39,27.43,27.92,4609958,19.5898707410488,19.7428622768326,19.0752628479577,19.4160167231126,6629064.50872516,0.0,1.0
2018-10-24,27.24,28.56,27.24,28.49,3878344,18.9431337943262,19.8610830090292,18.9431337943262,19.8124038840071,5577012.3205086,0.0,1.0
2018-10-25,27.02,28.47,26.77,28.26,6317880,18.7901422585423,19.7984955625722,18.6162882406062,19.6524581875058,9085035.93273185,0.0,1.0
2018-10-26,26.35,26.72,25.85,26.18,5628690,18.3242134904734,18.5815174370189,17.976505454601,18.2059927582768,8093988.94949069,0.0,1.0
2018-10-29,25.88,26.67,25.57,26.56,4108471,17.9973679367534,18.5467466334317,17.7817889545125,18.4702508655398,5907932.19617761,0.0,1.0
2018-10-30,26.16,26.2,25.36,25.55,4306853,18.1920844368419,18.2199010797117,17.6357515794461,17.7678806330776,6193203.14124261,0.0,1.0
2018-10-31,26.3,26.98,26.27,26.67,4132323,18.2894426868862,18.7623256156726,18.2685802047338,18.5467466334317,5942231.08711373,0.0,1.0
2018-11-01,26.52,26.82,26.11,26.65,3112584,18.44243422267,18.6510590441934,18.1573136332547,18.5328383119968,4475858.59238323,0.0,1.0
2018-11-02,26.5,26.92,26.05,26.85,2558444,18.4285259012351,18.7206006513679,18.11558866895,18.6719215263457,3679011.89511072,0.0,1.0
2018-11-05,26.68,26.85,26.25,26.8,2265063,18.5537007941491,18.6719215263457,18.2546718832989,18.6371507227585,3257133.52341314,0.0,1.0
2018-11-06,26.73,26.83,26.32,26.65,2395547,18.5884715977364,18.6580132049108,18.303351008321,18.5328383119968,3444767.95595166,0.0,1.0
2018-11-07,26.75,26.96,26.17,26.86,4434085,18.6023799191713,18.7484172942377,18.1990385975593,18.6788756870632,6376161.23664697,0.0,1.0
2018-11-08,26.0,26.63,25.93,26.43,3485849,18.0808178653627,18.5189299905619,18.0321387403406,18.379846776213,5012609.20135827,0.0,1.0
2018-11-09,25.65,25.78,25.0,25.23,4298889,17.8374222402521,17.9278263295789,17.385401793618,17.5453474901193,6181751.00442325,0.0,1.0
2018-11-12,24.77,25.83,24.73,25.74,3334801,17.2254560971167,17.9625971331661,17.1976394542469,17.9000096867091,4795403.98258752,0.0,1.0
2018-11-13,23.53,24.63,23.51,24.21,5799461,16.3631401681533,17.1280978470725,16.3492318467184,16.8360230969397,8339555.60654472,0.0,1.0
2018-11-14,23.94,24.36,23.61,24.18,4236022,16.6482607575686,16.9403355077014,16.4187734538929,16.8151606147873,6091349.00976951,0.0,1.0
2018-11-15,24.11,24.22,23.65,23.83,4882549,16.7664814897652,16.8429772576571,16.4465900967626,16.5717649896767,7021047.10889157,0.0,1.0
2018-11-16,24.26,24.3,23.76,24.03,3354030,16.8707939005269,16.8986105433967,16.5230858646546,16.7108482040256,4823055.05477479,0.0,1.0
2018-11-19,24.27,24.41,23.55,23.67,4075426,16.9681521505712,17.066031891036,16.4647706281809,16.5486675485793,5829190.36453067,0.13,1.0
2018-11-20,23.12,23.73,22.9,23.31,5906064,16.1641399967534,16.5906160087785,16.0103289760231,16.2969767873842,8447600.65845916,0.0,1.0
2018-11-21,23.61,23.75,23.3,23.33,4847081,16.5067190883801,16.6045988288449,16.289985377351,16.3109596074506,6932909.06553076,0.0,1.0
2018-11-23,22.62,22.81,22.39,22.45,2375546,15.8145694950935,15.9474062857243,15.65376706433,15.6957155245292,3397806.7209905,0.0,1.0
2018-11-26,23.82,23.88,23.09,23.09,4033813,16.6535386990773,16.6954871592765,16.1431657666538,16.1431657666538,5769670.18218919,0.0,1.0
2018-11-27,23.21,23.81,23.15,23.48,4068802,16.2270626870522,16.6465472890441,16.185114226853,16.4158307579486,5819715.88088783,0.0,1.0
2018-11-28,23.57,23.61,22.85,23.27,2338824,16.4787534482473,16.5067190883801,15.9753719258571,16.2690111472514,3345282.26623011,0.0,1.0
2018-11-29,23.69,24.04,23.54,23.88,2212519,16.5626503686457,16.8073497198076,16.4577792181477,16.6954871592765,3164624.86035596,0.0,1.0
2018-11-30,23.09,23.4,22.96,23.35,4025866,16.1431657666538,16.359899477683,16.0522774362223,16.324942427517,5758303.37640573,0.0,1.0
2018-12-03,24.56,24.58,24.08,24.38,3549985,17.1709030415339,17.1848858616003,16.8353153599404,17.0450576609364,5077638.10610926,0.0,1.0
2018-12-04,23.51,24.4,23.46,24.28,3945067,16.4368049880481,17.0590404810028,16.4018479378822,16.9751435606044,5642734.41447054,0.0,1.0
2018-12-06,21.69,22.21,21.32,22.02,10691750,15.1643683620061,15.5279216837324,14.9056861907778,15.3950848931017,15292694.8201172,0.0,1.0
2018-12-07,21.0,22.74,20.98,22.7,6998053,14.6819610697155,15.8984664154919,14.6679782496491,15.8705007753591,10009501.6123652,0.0,1.0
2018-12-10,20.97,21.22,20.64,21.0,4403228,14.6609868396159,14.8357720904458,14.4302703085204,14.6819610697155,6298054.29676104,0.0,1.0
2018-12-11,20.59,21.55,20.5,21.44,4267331,14.3953132583544,15.0664886215414,14.3323905680556,14.9895831111762,6103677.19778571,0.0,1.0
2018-12-12,21.24,21.6,21.04,21.05,4792623,14.8497549105122,15.1014456717074,14.7099267098483,14.7169181198815,6855016.33753825,0.0,1.0
2018-12-13,21.35,21.4,20.46,20.97,7442781,14.9266604208774,14.9616174710434,14.3044249279228,14.6609868396159,10645607.9169422,0.0,1.0
2018-12-14,20.14,21.26,20.06,20.99,5583378,14.0806998068605,14.8637377305786,14.0247685265949,14.6749696596823,7986054.27730316,0.0,1.0
2018-12-17,19.7,20.17,19.57,19.83,6782471,13.7730777653998,14.1016740369601,13.6821894349682,13.8639660958313,9701148.93532814,0.0,1.0
2018-12-18,19.16,19.76,18.95,19.68,7430970,13.3955416236071,13.815026225599,13.2487220129099,13.7590949453334,10628714.3290337,0.0,1.0
2018-12-19,19.1,20.02,19.025,19.34,9532789,13.3535931634079,13.9968028864621,13.3011575881589,13.5213870042046,13635002.0306844,0.0,1.0
2018-12-20,19.08,19.53,18.96,19.01,7509372,13.3396103433415,13.6542237948354,13.2557134229431,13.2906704731091,10740854.7980202,0.0,1.0
2018-12-21,19.17,19.43,18.89,19.04,7009212,13.4025330336403,13.5843096945034,13.2067735527107,13.3116447032087,10025462.6273064,0.0,1.0
2018-12-24,18.54,19.26,18.5,18.98,2231468,12.9620742015488,13.4654557239391,12.934108561416,13.2696962430095,3191728.11979865,0.0,1.0
2018-12-26,19.64,19.65,18.2,18.7,3292218,13.7311293052006,13.7381207152338,12.7243662604201,13.07393676208,4708947.09989445,0.0,1.0
2018-12-27,19.59,19.59,18.71,19.17,3711684,13.6961722550346,13.6961722550346,13.0809281721132,13.4025330336403,5308920.49296998,0.0,1.0
2018-12-28,19.67,20.0,19.485,19.97,3686218,13.7521035353002,13.9828200663957,13.622762449686,13.9618458362961,5272495.79483458,0.0,1.0
2018-12-31,19.58,19.86,19.02,19.86,3320579,13.6891808450014,13.8849403259309,13.2976618831423,13.8849403259309,4749512.59364368,0.0,1.0
2019-01-02,19.79,19.99,19.01,19.07,5338680,13.8360004556985,13.9758286563625,13.2906704731091,13.3326189333083,7636056.20990609,0.0,1.0
2019-01-03,19.83,20.13,19.37,19.7,3263118,13.8639660958313,14.0737083968273,13.5423612343042,13.7730777653998,4667324.59476056,0.0,1.0
2019-01-04,20.88,20.99,20.35,20.56,5081240,14.5980641493171,14.6749696596823,14.2275194175576,14.3743390282548,7267832.92050153,0.0,1.0
2019-01-07,21.7,21.88,20.84,20.96,3764662,15.1713597720393,15.2972051526369,14.5700985091843,14.6539954295827,5384696.33753989,0.0,1.0
2019-01-08,22.33,22.53,21.94,22.18,4572412,15.6118186041308,15.7516468047948,15.3391536128361,15.5069474536328,6540042.67849899,0.0,1.0
2019-01-09,22.92,23.35,22.85,23.22,5539836,16.0243117960895,16.324942427517,15.9753719258571,16.2340540970854,7923774.99487909,0.0,1.0
2019-01-10,22.68,22.91,22.34,22.78,4581350,15.8565179552927,16.0173203860563,15.618810014164,15.9264320556247,6552826.93797965,0.0,1.0
2019-01-11,22.6,22.76,22.19,22.3,4304099,15.8005866750271,15.9124492355583,15.513938863666,15.5908443740312,6156267.44757142,0.0,1.0
2019-01-14,22.59,22.92,22.22,22.23,3875917,15.7935952649939,16.0243117960895,15.5349130937656,15.5419045037988,5543827.32752863,0.0,1.0
2019-01-15,22.71,23.08,22.64,22.88,3809114,15.8774921853923,16.1361743566206,15.8285523151599,15.9963461559567,5448277.21720353,0.0,1.0
2019-01-16,23.03,23.11,22.58,22.65,5016409,16.1012173064546,16.1571485867202,15.7866038549607,15.8355437251931,7175103.41430443,0.0,1.0
2019-01-17,23.27,23.4,22.63,22.71,3061826,16.2690111472514,16.359899477683,15.8215609051267,15.8774921853923,4379411.28536489,0.0,1.0
2019-01-18,24.08,24.12,23.38,23.5,4406728,16.8353153599404,16.8632810000732,16.3459166576166,16.4298135780149,6303060.43999022,0.0,1.0
2019-01-22,23.02,23.55,22.94,23.28,4489701,16.0942258964214,16.4647706281809,16.0382946161559,16.2760025572846,6421738.93203406,0.0,1.0
2019-01-23,22.58,23.01,22.36,22.98,3485540,15.7866038549607,16.0872344863883,15.6327928342304,16.0662602562887,4985460.705994,0.0,1.0
2019-01-24,22.86,23.04,22.56,22.63,3153014,15.9823633358903,16.1082087164878,15.7726210348943,15.8215609051267,4509839.91073088,0.0,1.0
2019-01-25,23.3,23.48,23.04,23.13,5335731,16.289985377351,16.4158307579486,16.1082087164878,16.1711314067866,7631838.17665383,0.0,1.0
2019-01-28,22.85,22.97,22.61,22.94,3216707,15.9753719258571,16.0592688462555,15.8075780850603,16.0382946161559,4600941.7052152,0.0,1.0
2019-01-29,23.02,23.44,23.0,23.33,2691087,16.0942258964214,16.3878651178158,16.0802430763551,16.3109596074506,3849133.41832579,0.0,1.0
2019-01-30,23.14,23.26,22.8,22.89,4007332,16.1781228168198,16.2620197372182,15.9404148756911,16.0033375659899,5731793.70251735,0.0,1.0
2019-01-31,22.96,23.39,22.77,23.34,3545856,16.0522774362223,16.3529080676498,15.9194406455915,16.3179510174838,5071732.28742547,0.0,1.0
2019-02-01,23.17,23.4,22.86,22.92,2815976,16.1990970469194,16.359899477683,15.9823633358903,16.0243117960895,4027765.48168208,0.0,1.0
2019-02-04,23.52,23.52,23.09,23.27,3136069,16.4437963980813,16.4437963980813,16.1431657666538,16.2690111472514,4485603.02586856,0.0,1.0
2019-02-05,23.6,23.71,23.38,23.6,2237306,16.4997276783469,16.5766331887121,16.3459166576166,16.4997276783469,3200078.3667049,0.0,1.0
2019-02-06,23.77,23.98,23.67,23.7,2197487,16.6185816489113,16.7654012596084,16.5486675485793,16.5696417786789,3143124.19035002,0.0,1.0
2019-02-07,22.52,23.33,22.19,23.05,4026260,15.7446553947616,16.3109596074506,15.513938863666,16.115200126521,5758866.92510064,0.0,1.0
2019-02-08,22.35,22.38,21.92,22.04,4081886,15.6258014241972,15.6467756542968,15.3251707927697,15.4090677131681,5838430.27460507,0.0,1.0
2019-02-11,22.71,22.83,22.22,22.22,3798567,15.8774921853923,15.9613891057907,15.5349130937656,15.5349130937656,5433191.56216411,0.0,1.0
2019-02-12,22.61,22.81,22.09,22.09,5283264,15.8075780850603,15.9474062857243,15.444024763334,15.444024763334,7556793.22899542,0.0,1.0
2019-02-13,22.7,23.04,22.5,22.6,4001112,15.8705007753591,16.1082087164878,15.7306725746952,15.8005866750271,5722897.07083581,0.0,1.0
2019-02-14,22.85,23.0,22.4,22.49,3115047,15.9753719258571,16.0802430763551,15.6607584743632,15.723681164662,4455534.69930755,0.0,1.0
2019-02-15,23.54,23.66,23.22,23.29,2830732,16.4577792181477,16.5416761385461,16.2340540970854,16.2829939673178,4048871.38153623,0.0,1.0
2019-02-19,23.95,24.045,23.35,23.41,3540701,16.7444270295088,16.8108454248242,16.324942427517,16.3668908877162,5064358.95361226,0.0,1.0
2019-02-20,24.59,24.81,23.98,23.99,3930773,17.1918772716335,17.3456882923639,16.7654012596084,16.7723926696416,5622289.32552262,0.0,1.0
2019-02-21,22.65,23.26,22.29,22.99,8186046,15.8355437251931,16.2620197372182,15.583852963998,16.0732516663219,11708719.6447206,0.0,1.0
2019-02-22,22.71,23.2038,22.65,23.15,4442640,15.8774921853923,16.2227280128316,15.8355437251931,16.185114226853,6354426.33017471,0.0,1.0
2019-02-25,22.99,23.17,22.78,22.81,3107918,16.0732516663219,16.1990970469194,15.9264320556247,15.9474062857243,4445337.90071305,0.0,1.0
2019-02-26,22.79,23.52,22.76,23.45,4339474,15.9334234656579,16.4437963980813,15.9124492355583,16.394856527849,6206865.25235187,0.0,1.0
2019-02-27,22.43,22.79,22.42,22.74,5916147,15.6817327044628,15.9334234656579,15.6747412944296,15.8984664154919,8462022.64193903,0.0,1.0
2019-02-28,22.29,22.43,21.87,22.4,5146246,15.583852963998,15.6817327044628,15.2902137426037,15.6607584743632,7360812.7338601,0.0,1.0
2019-03-01,22.36,22.82,22.26,22.53,4365095,15.6327928342304,15.9543976957575,15.5628787338984,15.7516468047948,6243511.65111599,0.0,1.0
2019-03-04,22.49,22.93,22.24,22.79,3400632,15.723681164662,16.0313032061227,15.548895913832,15.9334234656579,4864014.53190774,0.0,1.0
2019-03-05,22.17,22.47,22.05,22.45,3887403,15.4999560435996,15.7096983445956,15.4160591232013,15.6957155245292,5560256.05928011,0.0,1.0
2019-03-06,21.99,22.29,21.85,22.28,4224569,15.3741106630021,15.583852963998,15.2762309225373,15.5768615539648,6042513.57013842,0.0,1.0
2019-03-07,21.52,21.89,21.4,21.82,4776412,15.0455143914418,15.3041965626701,14.9616174710434,15.2552566924377,6831829.31242737,0.0,1.0
2019-03-08,20.98,21.26,20.88,21.07,3594402,14.6679782496491,14.8637377305786,14.5980641493171,14.7309009399479,5141168.92434062,0.0,1.0
2019-03-11,21.58,21.65,21.16,21.19,3421798,15.087462851641,15.1364027218733,14.7938236302466,14.8147978603462,4894288.82550445,0.0,1.0
2019-03-12,21.49,21.72,21.44,21.52,4295987,15.0245401613422,15.1853425921057,14.9895831111762,15.0455143914418,6144664.63789283,0.0,1.0
2019-03-13,21.9,22.16,21.76,21.76,4143163,15.3111879727033,15.4929646335664,15.2133082322385,15.2133082322385,5926076.39993463,0.0,1.0
2019-03-14,22.99,23.21,22.83,23.18,8658731,16.0732516663219,16.2270626870522,15.9613891057907,16.2060884569526,12384813.5910854,0.0,1.0
2019-03-15,22.91,23.61,22.815,23.54,8018326,16.0173203860563,16.5067190883801,15.9509019907409,16.4577792181477,11468825.261179,0.0,1.0
2019-03-18,23.28,23.43,22.82,22.9,2977199,16.3668908877162,16.4723476588999,16.0434901227527,16.0997337340507,4234719.54419996,0.13,1.0
2019-03-19,23.3,23.85,23.15,23.77,4104038,16.3809517905407,16.7676266182144,16.2754950193569,16.7113830069164,5837517.05167821,0.0,1.0
2019-03-20,23.74,24.0,23.24,23.44,4290224,16.6902916526796,16.8730833893981,16.3387690820672,16.4793781103122,6102344.99668843,0.0,1.0
2019-03-21,23.83,23.95,23.59,23.69,3401212,16.7535657153899,16.8379311323369,16.5848348814959,16.6551393956184,4837828.75460036,0.0,1.0
2019-03-22,22.66,23.71,22.63,23.5,4408062,15.9310029001567,16.6692002984429,15.90991154592,16.5215608187856,6269955.85563653,0.0,1.0
2019-03-25,23.3,23.37,22.58,22.8,5014080,16.3809517905407,16.4301649504264,15.8747592888587,16.0294292199282,7131946.02449555,0.0,1.0
2019-03-26,23.43,23.71,23.11,23.4,5603237,16.4723476588999,16.6692002984429,16.2473732137079,16.4512563046632,7969953.3805716,0.0,1.0
2019-03-27,23.22,23.59,23.0,23.4,3473107,16.3247081792427,16.5848348814959,16.1700382481732,16.4512563046632,4940091.03590243,0.0,1.0
2019-03-28,23.63,23.67,22.81,22.81,3812967,16.6129566871449,16.6410784927939,16.0364596713405,16.0364596713405,5423502.38472118,0.0,1.0
2019-03-29,23.52,23.98,23.31,23.82,3800370,16.5356217216101,16.8590224865736,16.3879822419529,16.7465352639776,5405584.61634284,0.0,1.0
2019-04-01,24.36,24.39,23.61,23.7,3443946,17.1261796402391,17.1472709944758,16.5988957843204,16.6621698470306,4898612.90272141,0.0,1.0
2019-04-02,23.96,24.51,23.9,24.25,3037752,16.8449615837491,17.2316364114228,16.8027788752756,17.0488446747043,4320849.14875779,0.0,1.0
2019-04-03,23.87,24.5,23.76,24.38,3661607,16.7816875210389,17.2246059600106,16.7043525555041,17.1402405430636,5208210.37696149,0.0,1.0
2019-04-04,24.17,24.21,23.73,23.92,2875035,16.9926010634063,17.0207228690553,16.6832612012674,16.8168397781001,4089403.12849728,0.0,1.0
2019-04-05,25.18,25.19,24.5,24.54,3964886,17.7026766560435,17.7097071074558,17.2246059600106,17.2527277656596,5639589.50500952,0.0,1.0
2019-04-08,25.28,25.46,25.1,25.26,3253007,17.772981170166,17.8995292955865,17.6464330447455,17.7589202673415,4627024.36764197,0.0,1.0
2019-04-09,24.64,25.09,24.56,25.07,4412130,17.3230322797821,17.6394025933333,17.2667886684841,17.6253416905088,6275742.1128218,0.0,1.0
2019-04-10,24.83,25.03,24.67,24.73,3432939,17.4566108566148,17.5972198848598,17.3441236340188,17.3863063424923,4882956.72454085,0.0,1.0
2019-04-11,24.72,24.89,24.46,24.79,4012538,17.37927589108,17.4987935650883,17.1964841543616,17.4284890509658,5707368.93652225,0.0,1.0
2019-04-12,24.67,25.1,24.65,24.99,3057742,17.3441236340188,17.6464330447455,17.3300627311943,17.5690980792108,4349282.600364,0.0,1.0
2019-04-15,24.42,24.76,24.4,24.51,3209126,17.1683623487126,17.407397696729,17.1543014458881,17.2316364114228,4564608.7453342,0.0,1.0
2019-04-16,24.6,24.765,24.4,24.74,3164533,17.2949104741331,17.4109129224352,17.1543014458881,17.3933367939045,4501180.38578064,0.0,1.0
2019-04-17,24.51,24.82,24.33,24.68,3381030,17.2316364114228,17.4495804052025,17.1050882860023,17.3511540854311,4809122.2053099,0.0,1.0
2019-04-18,24.45,24.79,24.38,24.51,2575058,17.1894537029493,17.4284890509658,17.1402405430636,17.2316364114228,3662720.71166506,0.0,1.0
2019-04-22,24.96,24.97,24.49,24.65,3775922,17.548006724974,17.5550371763863,17.2175755085983,17.3300627311943,5370810.17788017,0.0,1.0
2019-04-23,25.44,25.59,25.04,25.04,4249321,17.885468392762,17.9909251639457,17.604250336272,17.604250336272,6044165.23325426,0.0,1.0
2019-04-24,24.78,25.41,24.75,25.32,3578600,17.4214585995535,17.8643770385252,17.4003672453168,17.801102975815,5090142.56718279,0.0,1.0
2019-04-25,24.27,25.07,24.22,24.89,6242702,17.0629055775288,17.6253416905088,17.0277533204676,17.4987935650883,8879518.01945933,0.0,1.0
2019-04-26,24.99,25.31,24.43,24.64,5974742,17.5690980792108,17.7940725244028,17.1753928001248,17.3230322797821,8498376.06386149,0.0,1.0
2019-04-29,25.13,25.54,24.72,24.74,3828128,17.6675243989823,17.9557729068845,17.37927589108,17.3933367939045,5445067.14509144,0.0,1.0
2019-04-30,24.59,25.35,24.53,25.29,3739968,17.2878800227208,17.8221943300518,17.2456973142473,17.7800116215783,5319669.79173461,0.0,1.0
2019-05-01,23.77,24.7,23.75,24.53,5732721,16.7113830069164,17.3652149882556,16.6973221040919,17.2456973142473,8154129.3209307,0.0,1.0
2019-05-02,23.45,23.83,23.34,23.82,4721937,16.4864085617244,16.7535657153899,16.4090735961897,16.7465352639776,6716406.56213473,0.0,1.0
2019-05-03,23.5,23.95,23.5,23.77,3078524,16.5215608187856,16.8379311323369,16.5215608187856,16.7113830069164,4378842.5799178,0.0,1.0
2019-05-06,23.22,23.4,23.03,23.04,4126356,16.3247081792427,16.4512563046632,16.1911296024099,16.1981600538222,5869261.81270609,0.0,1.0
2019-05-07,22.81,22.96,22.49,22.94,4495944,16.0364596713405,16.1419164425242,15.8114852261485,16.1278555396997,6394957.78630469,0.0,1.0
2019-05-08,22.84,23.11,22.81,22.92,3533120,16.0575510255772,16.2473732137079,16.0364596713405,16.1137946368752,5025452.55322328,0.0,1.0
2019-05-09,22.88,22.9,22.38,22.49,3832335,16.0856728312262,16.0997337340507,15.7341502606137,15.8114852261485,5451051.11362108,0.0,1.0
2019-05-10,22.83,22.96,22.48,22.84,3588723,16.0505205741649,16.1419164425242,15.8044547747362,16.0575510255772,5104541.35810874,0.0,1.0
2019-05-13,22.04,22.63,21.83,22.61,3229910,15.4951149125973,15.90991154592,15.34747543294,15.8958506430955,4594171.56965553,0.0,1.0
2019-05-14,22.61,22.83,22.36,22.41,3054692,15.8958506430955,16.0505205741649,15.7200893577892,15.7552416148505,4344944.32985879,0.0,1.0
2019-05-15,22.8,22.92,22.08,22.3,2884672,16.0294292199282,16.1137946368752,15.5232367182463,15.6779066493157,4103110.64090993,0.0,1.0
2019-05-16,22.97,23.17,22.83,22.94,2071946,16.1489468939364,16.2895559221814,16.0505205741649,16.1278555396997,2947102.36726768,0.0,1.0
2019-05-17,22.46,23.01,22.46,22.7,2764679,15.7903938719117,16.1770686995854,15.7903938719117,15.9591247058057,3932434.54493275,0.0,1.0
2019-05-20,22.97,23.0,22.38,22.39,3016855,16.2403427622957,16.2615534842316,15.8231985642219,15.8302688048672,4266976.40340962,0.13,1.0
2019-05-21,23.52,23.63,23.0,23.06,3506891,16.6292059977882,16.7069786448867,16.2615534842316,16.3039749281035,4960073.03842232,0.0,1.0
2019-05-22,22.98,23.36,22.66,23.3,3310869,16.247413002941,16.5160821474631,16.0211653022908,16.4736607035912,4682823.63513673,0.0,1.0
2019-05-23,22.14,22.16,21.69,22.05,4705535,15.6535127887343,15.6676532700249,15.335351959695,15.5898806229264,6655409.9585224,0.0,1.0
2019-05-24,22.01,22.22,21.82,22.15,3727924,15.5615996603451,15.7100747138968,15.4272650880841,15.6605830293796,5272697.47525303,0.0,1.0
2019-05-28,22.01,22.33,21.92,22.24,4408127,15.5615996603451,15.7878473609953,15.4979674945373,15.7242151951875,6234762.32441828,0.0,1.0
2019-05-29,21.87,21.93,21.34,21.43,4113909,15.4626162913107,15.5050377351826,15.0878935371088,15.1515257029167,5818626.55937209,0.0,1.0
2019-05-30,21.46,21.83,21.36,21.69,2824973,15.1727364248526,15.4343353287294,15.1020340183995,15.335351959695,3995582.5292463,0.0,1.0
2019-05-31,20.8,21.14,20.8,20.87,5052860,14.7061005422616,14.9464887242025,14.7061005422616,14.7555922267789,7146659.14992018,0.0,1.0
2019-06-03,21.08,21.29,20.92,20.98,7810259,14.9040672803306,15.0525423338822,14.7909434300055,14.8333648738774,11046666.4316043,0.0,1.0
2019-06-04,21.4,21.575,21.135,21.44,4945120,15.1303149809807,15.2540441922738,14.9429536038798,15.158595943562,6994273.95484008,0.0,1.0
2019-06-05,21.46,21.67,21.03,21.63,4276581,15.1727364248526,15.3212114784043,14.868716077104,15.2929305158231,6048706.42250622,0.0,1.0
2019-06-06,22.34,22.39,21.41,21.51,5091779,15.7949176016406,15.8302688048672,15.1373852216261,15.2080876280792,7201705.3668064,0.0,1.0
2019-06-07,22.58,22.73,22.05,22.26,3351826,15.9646033771283,16.070656986808,15.5898806229264,15.7383556764781,4740752.3564556,0.0,1.0
2019-06-10,22.72,23.07,22.66,22.73,3452756,16.0635867461627,16.3110451687489,16.0211653022908,16.070656986808,4883505.63044331,0.0,1.0
2019-06-11,22.84,23.15,22.81,23.09,2059555,16.1484296339065,16.3676070939114,16.1272189119706,16.3251856500395,2912991.37231466,0.0,1.0
2019-06-12,22.11,22.46,22.02,22.43,2216511,15.6323020667983,15.8797604893845,15.5686699009905,15.8585497674485,3134986.64499881,0.0,1.0
2019-06-13,22.89,22.89,22.25,22.44,2565753,16.1837808371331,16.1837808371331,15.7312854358328,15.8656200080938,3628947.20096839,0.0,1.0
2019-06-14,22.74,22.84,22.4,22.74,3235241,16.0777272274534,16.1484296339065,15.8373390455125,16.0777272274534,4575856.9789875,0.0,1.0
2019-06-17,23.07,23.15,22.62,22.71,2477660,16.3110451687489,16.3676070939114,15.9928843397095,16.0565165055174,3504350.31039671,0.0,1.0
2019-06-18,23.76,23.9,23.23,23.27,3686817,16.7988917732758,16.8978751423103,16.4241690190739,16.4524499816552,5214556.59708189,0.0,1.0
2019-06-19,23.97,24.1,23.66,23.77,3447047,16.9473668268275,17.0392799552166,16.7281893668226,16.8059620139211,4875430.94064645,0.0,1.0
2019-06-20,24.76,24.81,24.42,24.42,2984954,17.5059158378076,17.5412670410342,17.2655276558668,17.2655276558668,4221856.29845094,0.0,1.0
2019-06-21,24.85,25.17,24.82,24.92,5426455,17.5695480036155,17.7957957042657,17.5483372816795,17.6190396881327,7675064.07804292,0.0,1.0
2019-06-24,24.74,25.01,24.7,24.89,2899943,17.491775356517,17.6826718539406,17.4634943939357,17.5978289661968,4101618.52400361,0.0,1.0
2019-06-25,24.96,25.21,24.55,24.65,4230984,17.647320650714,17.8240766668469,17.3574407842559,17.4281431907091,5984214.98255755,0.0,1.0
2019-06-26,25.25,25.61,25.0,25.22,2799454,17.8523576294282,18.1068862926597,17.6756016132952,17.8311469074922,3959488.99116156,0.0,1.0
2019-06-27,25.34,25.55,25.19,25.33,1783805,17.9159897952361,18.0644648487877,17.8099361855563,17.9089195545907,2522976.35891818,0.0,1.0
2019-06-28,25.94,25.98,25.52,25.59,2928549,18.3402042339552,18.3684851965364,18.0432541268518,18.092745811369,4142078.25010776,0.0,1.0
2019-07-01,25.88,26.42,25.82,26.31,4063967,18.2977827900832,18.6795757849304,18.2553613462113,18.6018031378319,5747989.64260313,0.0,1.0
2019-07-02,25.18,25.72,25.0,25.7,3504824,17.802865944911,18.1846589397582,17.6756016132952,18.1705184584675,4957149.51699824,0.0,1.0
2019-07-03,25.14,25.31,25.01,25.29,1466276,17.7745849823297,17.8947790733001,17.6826718539406,17.8806385920095,2073870.00465248,0.0,1.0
2019-07-05,25.15,25.15,24.73,24.85,2253381,17.781655222975,17.781655222975,17.4847051158717,17.5695480036155,3187134.79928323,0.0,1.0
2019-07-08,24.97,25.3,24.88,25.1,2054880,17.6543908913593,17.8877088326548,17.5907587255514,17.7463040197484,2906379.15041935,0.0,1.0
2019-07-09,24.56,24.72,24.44,24.69,3272274,17.3645110249013,17.4776348752263,17.2796681371574,17.4564241532904,4628235.67705137,0.0,1.0
2019-07-10,25.26,25.35,24.74,24.82,4358533,17.8594278700735,17.9230600358814,17.491775356517,17.5483372816795,6164617.61154653,0.0,1.0
2019-07-11,25.55,25.62,25.23,25.43,3563712,18.0644648487877,18.113956533305,17.8382171481376,17.9796219610439,5040439.46843576,0.0,1.0
2019-07-12,25.78,25.82,25.47,25.53,1713613,18.2270803836301,18.2553613462113,18.0079029236252,18.0503243674971,2423698.2670947,0.0,1.0
2019-07-15,25.26,25.67,25.2,25.59,1782155,17.8594278700735,18.1493077365316,17.8170064262016,18.092745811369,2520642.63354337,0.0,1.0
2019-07-16,25.12,25.51,24.89,25.15,3623460,17.7604445010391,18.0361838862065,17.5978289661968,17.781655222975,5124945.78582618,0.0,1.0
2019-07-17,24.78,25.08,24.73,24.96,2680852,17.5200563190983,17.7321635384578,17.4847051158717,17.647320650714,3791740.81122012,0.0,1.0
2019-07-18,24.94,24.99,24.52,24.64,2624114,17.6331801694233,17.6685313726499,17.33623006232,17.4210729500638,3711491.77466497,0.0,1.0
2019-07-19,25.11,25.21,24.79,24.92,3191615,17.7533742603937,17.8240766668469,17.5271265597436,17.6190396881327,4514153.28007752,0.0,1.0
2019-07-22,25.59,25.71,24.94,24.98,3206334,18.092745811369,18.1775886991128,17.6331801694233,17.6614611320046,4534971.52479984,0.0,1.0
2019-07-23,26.16,26.28,25.87,26.14,5250154,18.4957495281521,18.580592415896,18.2907125494379,18.4816090468615,7425707.6433129,0.0,1.0
2019-07-24,26.39,26.66,26.22,26.44,2856575,18.6583650629945,18.8492615604181,18.5381709720241,18.6937162662211,4040279.73487948,0.0,1.0
2019-07-25,27.98,28.08,27.24,27.36,6693157,19.7825333256,19.8532357320532,19.2593355178465,19.3441784055903,9466660.80514842,0.0,1.0
2019-07-26,28.51,28.57,27.93,28.08,3104949,20.1572560798019,20.1996775236738,19.7471821223735,19.8532357320532,4391574.70836031,0.0,1.0
2019-07-29,28.18,28.35,27.91,28.27,2183575,19.9239381385064,20.0441322294768,19.7330416410828,19.9875703043143,3088402.65775955,0.0,1.0
2019-07-30,27.96,28.08,27.49,27.71,4151981,19.7683928443094,19.8532357320532,19.4360915339795,19.5916368281765,5872474.79723259,0.0,1.0
2019-07-31,27.54,28.18,27.32,27.97,3008249,19.471442737206,19.9239381385064,19.315897443009,19.7754630849547,4254804.25760623,0.0,1.0
2019-08-01,26.72,27.33,26.29,27.21,4152625,18.89168300429,19.3229676836544,18.5876626565413,19.2381247959106,5873385.65731826,0.0,1.0
2019-08-02,25.66,26.48,25.41,26.33,4186541,18.1422374958862,18.7219972288023,17.9654814797533,18.6159436191226,5921355.73599228,0.0,1.0
2019-08-05,24.75,25.16,24.43,24.97,3776176,17.4988455971623,17.7887254636203,17.2725978965121,17.6543908913593,5340944.09148658,0.0,1.0
2019-08-06,24.92,25.1,24.27,24.93,3428825,17.6190396881327,17.7463040197484,17.159474046187,17.626109928778,4849658.12623445,0.0,1.0
2019-08-07,24.45,24.53,23.86,24.02,4909006,17.2867383778028,17.3433003029653,16.869594179729,16.9827180300541,6943195.071091,0.0,1.0
2019-08-08,25.26,25.27,24.45,24.5,4090485,17.8594278700735,17.8664981107188,17.2867383778028,17.3220895810293,5785496.14532387,0.0,1.0
2019-08-09,24.5,24.79,24.4,24.72,2336936,17.3220895810293,17.5271265597436,17.2513871745762,17.4776348752263,3305313.23788465,0.0,1.0
2019-08-12,24.03,24.36,23.95,24.28,2471562,16.9897882706994,17.2231062119949,16.9332263455369,17.1665442868323,3495725.42716302,0.0,1.0
2019-08-13,24.38,24.89,23.81,23.91,3695544,17.2372466932855,17.5978289661968,16.8342429765024,16.9049453829556,5226899.88274612,0.0,1.0
2019-08-14,23.27,23.63,22.89,23.5,5204008,16.4524499816552,16.7069786448867,16.1837808371331,16.6150655164975,7360439.70928499,0.0,1.0
2019-08-15,23.02,23.15,22.31,22.65,4903271,16.2756939655223,16.3676070939114,15.7737068797047,16.0140950616455,6935083.60743976,0.0,1.0
2019-08-16,23.76,23.79,22.99,23.02,3200729,16.7988917732758,16.8201024952118,16.2544832435863,16.2756939655223,4527043.93042056,0.0,1.0
2019-08-19,24.31,24.46,22.31,24.11,2284812,17.2796681371574,17.3862888784398,15.8580582533929,17.137507148781,3214400.83681707,0.13,1.0
2019-08-20,23.99,24.12,23.78,24.12,2902036,17.0522105557551,17.1446151981998,16.9029415179598,17.1446151981998,4082745.95322208,0.0,1.0
2019-08-21,23.99,24.35,23.92,24.24,1877457,17.0522105557551,17.3081003348327,17.0024542098234,17.2299117912257,2641311.12401723,0.0,1.0
2019-08-22,24.02,24.36,23.97,24.18,2451959,17.0735347040116,17.3152083842515,17.0379944569175,17.1872634947127,3449552.5502497,0.0,1.0
2019-08-23,23.1,24.03,23.01,23.52,3557954,16.4195941574799,17.0806427534304,16.3556217127105,16.7181322330705,5005527.94494979,0.0,1.0
2019-08-26,24.01,25.88,23.33,23.59,6847792,17.0664266545928,18.3956318959126,16.5830792941128,16.7678885790022,9633855.36103152,0.0,1.0
2019-08-27,24.72,24.89,24.29,24.69,5470537,17.5710981633292,17.6919350034491,17.2654520383198,17.5497740150727,7696256.28307216,0.0,1.0
2019-08-28,24.73,24.89,24.02,24.3,6645288,17.578206212748,17.6919350034491,17.0735347040116,17.2725600877386,9348961.44982185,0.0,1.0
2019-08-29,24.69,25.05,24.45,24.85,4362169,17.5497740150727,17.8056637941503,17.379180829021,17.6635028057739,6136942.41974282,0.0,1.0
2019-08-30,24.84,25.04,24.56,24.92,3315749,17.656394756355,17.7985557447315,17.457369372628,17.7132591517056,4664780.45470496,0.0,1.0
2019-09-03,24.46,24.51,24.05,24.24,3724008,17.3862888784398,17.4218291255339,17.0948588522681,17.2299117912257,5239141.96507784,0.0,1.0
2019-09-04,25.39,25.55,24.72,24.76,3722916,18.0473374743903,18.1610662650914,17.5710981633292,17.5995303610045,5237605.67862897,0.0,1.0
2019-09-05,25.74,26.26,25.7,25.75,3542000,18.2961192040491,18.6657377738278,18.2676870063738,18.3032272534679,4983082.96875454,0.0,1.0
2019-09-06,25.18,25.69,25.07,25.67,3496673,17.898068436595,18.2605789569549,17.8198798929879,18.2463628581173,4919314.41942515,0.0,1.0
2019-09-09,25.8,26.08,25.47,25.6,3558994,18.338767500562,18.537792884289,18.1042018697408,18.1966065121855,5006991.07490108,0.0,1.0
2019-09-10,25.71,26.28,25.54,26.15,5415166,18.2747950557926,18.6799538726655,18.1539582156726,18.5875492302208,7618357.27486694,0.0,1.0
2019-09-11,24.94,25.95,24.79,25.83,5711016,17.7274752505433,18.4453882418443,17.6208545092609,18.3600916488185,8034575.54034012,0.0,1.0
2019-09-12,25.13,25.36,24.49,24.72,5210564,17.8625281895009,18.0260133261338,17.4076130266962,17.5710981633292,7330511.78035166,0.0,1.0
2019-09-13,25.5,25.81,24.91,25.3,3320406,18.1255260179973,18.3458755499808,17.7061511022868,17.9833650296209,4671332.18180419,0.0,1.0
2019-09-16,25.76,26.53,25.63,26.48,7092775,18.3103353028867,18.857655108136,18.217930660442,18.8221148610419,9978511.09647321,0.0,1.0
2019-09-17,24.52,25.5,24.41,25.44,5899367,17.4289371749527,18.1255260179973,17.3507486313457,18.0828777214844,8299558.22251064,0.0,1.0
2019-09-18,24.34,24.47,24.09,24.23,4024208,17.3009922854139,17.3933969278586,17.1232910499433,17.2228037418069,5661480.05294349,0.0,1.0
2019-09-19,24.0,24.66,23.9,24.61,3653157,17.0593186051739,17.5284498668162,16.9882381109857,17.4929096197221,5139464.83028982,0.0,1.0
2019-09-20,24.39,24.57,24.12,24.15,5454207,17.336532532508,17.4644774220468,17.1446151981998,17.1659393464563,7673282.32912533,0.0,1.0
2019-09-23,24.53,24.62,23.99,24.09,4038064,17.4360452243715,17.5000176691409,17.0522105557551,17.1232910499433,5680973.44583313,0.0,1.0
2019-09-24,24.03,24.48,23.8,24.43,3112146,17.0806427534304,17.4005049772774,16.9171576167975,17.3649647301833,4378340.40905636,0.0,1.0
2019-09-25,24.36,24.45,23.43,23.44,5867125,17.3152083842515,17.379180829021,16.6541597883011,16.6612678377199,8254198.38030891,0.0,1.0
2019-09-26,24.27,24.42,23.88,24.06,6701337,17.2512359394821,17.3578566807645,16.9740220121481,17.1019669016869,9427814.3062069,0.0,1.0
2019-09-27,24.18,24.57,23.73,24.01,6066632,17.1872634947127,17.4644774220468,16.8674012708657,17.0664266545928,8534875.94491854,0.0,1.0
2019-09-30,24.14,24.24,23.84,23.89,3925599,17.1588312970375,17.2299117912257,16.9455898144728,16.9811300615669,5522751.41701295,0.0,1.0
2019-10-01,23.23,24.14,23.05,24.02,4176717,16.5119987999246,17.1588312970375,16.3840539103858,17.0735347040116,5876038.21231159,0.0,1.0
2019-10-02,22.87,23.25,22.69,23.25,3610837,16.256109020847,16.5262148987623,16.1281641313082,16.5262148987623,5079926.69611767,0.0,1.0
2019-10-03,23.12,23.22,22.45,22.81,2923386,16.4338102563176,16.5048907505058,15.9575709452565,16.2134607243341,4112782.32289539,0.0,1.0
2019-10-04,23.13,23.29,22.8,22.98,3589500,16.4409183057364,16.5546470964375,16.2063526749152,16.334297564454,5049908.61556874,0.0,1.0
2019-10-07,22.83,23.28,22.82,23.15,2382765,16.2276768231717,16.5475390470187,16.2205687737529,16.455134404574,3352206.57539369,0.0,1.0
2019-10-08,22.35,22.84,22.31,22.67,3770473,15.8864904510682,16.2347848725905,15.8580582533929,16.1139480324706,5304511.51621935,0.0,1.0
2019-10-09,22.62,22.72,22.4,22.65,2388082,16.0784077853764,16.1494882795647,15.9220306981623,16.0997319336329,3359686.82726972,0.0,1.0
2019-10-10,22.92,23.02,22.66,22.71,3127923,16.2916492679411,16.3627297621293,16.1068399830517,16.1423802301458,4400536.37178873,0.0,1.0
2019-10-11,23.47,23.63,23.06,23.14,3220271,16.6825919859763,16.7963207766775,16.3911619598046,16.4480263551552,4530456.68404129,0.0,1.0
2019-10-14,23.26,23.48,23.03,23.13,2636073,16.5333229481811,16.6897000353952,16.3698378115482,16.4409183057364,3708574.38472437,0.0,1.0
2019-10-15,23.23,23.66,23.2,23.33,2442445,16.5119987999246,16.817644924934,16.4906746516681,16.5830792941128,3436167.72490676,0.0,1.0
2019-10-16,23.06,23.56,23.02,23.34,2642978,16.3911619598046,16.7465644307457,16.3627297621293,16.5901873435317,3718288.72348758,0.0,1.0
2019-10-17,23.0,23.27,22.91,23.23,3261466,16.3485136632917,16.5404309975999,16.2845412185223,16.5119987999246,4588412.1055257,0.0,1.0
2019-10-18,22.9,23.31,22.78,23.13,4034715,16.2774331691035,16.5688631952752,16.1921365760776,16.4409183057364,5676261.88601878,0.0,1.0
2019-10-21,23.25,23.43,23.07,23.07,2926307,16.5262148987623,16.6541597883011,16.3982700092235,16.3982700092235,4116891.74846053,0.0,1.0
2019-10-22,23.51,23.74,23.18,23.29,3603407,16.7110241836516,16.8745093202846,16.4764585528305,16.5546470964375,5069473.75810022,0.0,1.0
2019-10-23,23.44,23.62,23.16,23.36,5615617,16.6612678377199,16.7892127272587,16.4622424539929,16.6044034423693,7900362.91127852,0.0,1.0
2019-10-24,20.68,22.01,20.34,21.99,13818320,14.6994461981249,15.6448167708283,14.4577725178849,15.6306006719906,19440382.566008,0.0,1.0
2019-10-25,21.36,21.41,20.53,20.58,5029709,15.1827935586048,15.2183338056989,14.5928254568425,14.6283657039367,7076074.88867632,0.0,1.0
2019-10-28,20.93,21.61,20.7,21.56,6564626,14.8771474335954,15.3604947940754,14.7136622969625,15.3249545469813,9235481.65354134,0.0,1.0
2019-10-29,20.27,20.72,20.25,20.48,5916901,14.4080161719532,14.7278783958002,14.3938000731155,14.5572852097484,8324226.03074724,0.0,1.0
2019-10-30,19.73,20.44,19.61,20.36,4990631,14.0241815033367,14.5288530120731,13.9388849103109,14.4719886167226,7021097.78075624,0.0,1.0
2019-10-31,19.73,19.89,19.54,19.83,3991122,14.0241815033367,14.1379102940379,13.8891285643791,14.095261997525,5614932.82451205,0.0,1.0
2019-11-01,20.51,20.51,19.91,19.95,3040180,14.5786093580049,14.5786093580049,14.1521263928755,14.1805585905508,4277094.63013784,0.0,1.0
2019-11-04,20.97,21.28,20.86,20.86,2623085,14.9055796312707,15.1259291632542,14.8273910876637,14.8273910876637,3690302.1426018,0.0,1.0
2019-11-05,21.09,21.24,20.85,21.11,4117770,14.9908762242966,15.0974969655789,14.8202830382449,15.0050923231342,5793108.28804304,0.0,1.0
2019-11-06,20.53,20.96,20.25,20.82,3311732,14.5928254568425,14.8984715818519,14.3938000731155,14.7989588899884,4659129.11526807,0.0,1.0
2019-11-07,20.51,21.06,20.4,20.83,4675396,14.5786093580049,14.9695520760401,14.5004208143978,14.8060669394072,6577607.61710423,0.0,1.0
2019-11-08,20.6,20.66,20.17,20.37,2917361,14.6425818027743,14.6852300992872,14.3369356777649,14.4790966661414,4104306.01716792,0.0,1.0
2019-11-11,20.56,20.63,20.31,20.49,2785815,14.614149605099,14.6639059510308,14.4364483696284,14.5643932591673,3919239.77430858,0.0,1.0
2019-11-12,20.23,20.56,20.07,20.42,2411620,14.3795839742779,14.614149605099,14.2658551835767,14.5146369132355,3392801.39726365,0.0,1.0
2019-11-13,19.82,20.17,19.74,20.13,1888589,14.0881539481061,14.3369356777649,14.0312895527556,14.3085034800896,2656972.24191904,0.0,1.0
2019-11-14,19.67,20.02,19.63,19.85,2265927,13.9815332068238,14.2303149364826,13.9531010091485,14.1094780963626,3187832.36649947,0.0,1.0
2019-11-15,20.29,20.3,19.9,19.94,3775753,14.4222322707908,14.4293403202096,14.1450183434567,14.173450541132,5311939.71443363,0.0,1.0
2019-11-18,19.52,19.94,19.52,19.94,2718377,13.9673171079862,14.2678433982195,13.9673171079862,14.2678433982195,3799063.10064801,0.13,1.0
2019-11-19,19.28,19.52,19.15,19.47,2700360,13.7955877992814,13.9673171079862,13.7025677570663,13.9315401686727,3773883.47328788,0.0,1.0
2019-11-20,19.63,19.84,19.2,19.34,3519659,14.0460263744758,14.1962895195925,13.7383446963798,13.8385201264576,4918893.38151542,0.0,1.0
2019-11-21,19.65,19.8,19.47,19.69,2390391,14.0603371502012,14.1676679681417,13.9315401686727,14.088958701652,3340686.83049523,0.0,1.0
2019-11-22,19.23,19.63,19.14,19.59,3584493,13.7598108599679,14.0460263744758,13.6954123692036,14.017404823025,5009502.0266987,0.0,1.0
2019-11-25,19.5,19.5,18.97,19.07,3879928,13.9530063322608,13.9530063322608,13.5737707755378,13.6453246541648,5422386.70279031,0.0,1.0
2019-11-26,19.25,19.7,19.15,19.49,4207959,13.7741216356933,14.0961140895147,13.7025677570663,13.9458509443981,5880825.86261573,0.0,1.0
2019-11-27,19.5,19.56,19.08,19.09,3430629,13.9530063322608,13.995938659437,13.6524800420275,13.6596354298902,4794469.65815006,0.0,1.0
2019-11-29,18.84,19.01,18.7,18.94,1893271,13.4807507333227,13.6023923269886,13.3805753032449,13.5523046119497,2645937.62955873,0.0,1.0
2019-12-02,18.86,19.14,18.72,18.87,3311761,13.4950615090481,13.6954123692036,13.3948860789703,13.5022168969108,4628345.88920712,0.0,1.0
2019-12-03,18.56,18.77,18.42,18.57,3996360,13.2803998731672,13.4306630182838,13.1802244430894,13.2875552610299,5585106.04412327,0.0,1.0
2019-12-04,19.15,19.3,18.7,18.74,4188081,13.7025677570663,13.8098985750068,13.3805753032449,13.4091968546957,5853045.39790658,0.0,1.0
2019-12-05,18.9,19.22,18.82,19.12,3086472,13.5236830604989,13.7526554721052,13.4664399575973,13.6811015934782,4313493.63476195,0.0,1.0
2019-12-06,19.0,19.09,18.65,18.69,5982498,13.5952369391259,13.6596354298902,13.3447983639315,13.3734199153822,8360829.78979756,0.0,1.0
2019-12-09,18.85,19.13,18.84,18.88,2678734,13.4879061211854,13.6882569813409,13.4807507333227,13.5093722847735,3743660.09418534,0.0,1.0
2019-12-10,19.1,19.2,18.81,18.89,2960507,13.6667908177529,13.7383446963798,13.4592845697346,13.5165276726362,4137451.46567607,0.0,1.0
2019-12-11,19.34,19.41,19.06,19.22,3217364,13.8385201264576,13.8886078414965,13.6381692663021,13.7526554721052,4496421.52422321,0.0,1.0
2019-12-12,19.9,20.1,19.52,19.61,3261553,14.2392218467687,14.3823296040226,13.9673171079862,14.0317155987504,4558177.7851666,0.0,1.0
2019-12-13,20.0,20.39,19.86,20.06,3632337,14.3107757253957,14.5898358520409,14.2106002953179,14.3537080525718,5076366.32660535,0.0,1.0
2019-12-16,19.95,20.4,19.93,20.24,2498783,14.2749987860822,14.5969912399036,14.2606880103568,14.4825050341004,3492169.88365725,0.0,1.0
2019-12-17,20.01,20.1,19.9,20.0,2976862,14.3179311132584,14.3823296040226,14.2392218467687,14.3107757253957,4160308.36779491,0.0,1.0
2019-12-18,20.34,20.38,19.89,19.91,3686229,14.5540589127274,14.5826804641782,14.232066458906,14.2463772346314,5151682.99850927,0.0,1.0
2019-12-19,20.48,20.54,20.21,20.24,4379023,14.6542343428052,14.6971666699813,14.4610388705123,14.4825050341004,6119896.06157973,0.0,1.0
2019-12-20,20.51,20.64,20.34,20.57,5287667,14.6757005063932,14.7687205486083,14.5540589127274,14.7186328335694,7389769.92088083,0.0,1.0
2019-12-23,21.22,21.27,20.51,20.53,3395216,15.1837330446448,15.2195099839583,14.6757005063932,14.6900112821186,4744978.28091164,0.0,1.0
2019-12-24,21.14,21.32,21.06,21.16,827689,15.1264899417432,15.2552869232718,15.0692468388416,15.1408007174686,1156735.33829644,0.0,1.0
2019-12-26,21.14,21.38,21.05,21.25,1532735,15.1264899417432,15.298219250448,15.0620914509789,15.2051992082329,2142071.16289306,0.0,1.0
2019-12-27,20.94,21.19,20.91,21.08,1617335,14.9833821844893,15.1622668810567,14.9619160209012,15.083557614567,2260303.74737814,0.0,1.0
2019-12-30,21.32,21.57,21.09,21.09,2096322,15.2552869232718,15.4341716198392,15.0907130024297,15.0907130024297,2929711.20535402,0.0,1.0
2019-12-31,21.44,21.5,20.94,21.21,2539609,15.3411515776241,15.3840839048003,14.9833821844893,15.1765776567821,3549226.18973514,0.0,1.0
2020-01-02,21.33,21.55,21.17,21.45,3410472,15.2624423111345,15.4198608441138,15.1479561053313,15.3483069654868,4766299.27747079,0.0,1.0
2020-01-03,21.58,21.64,21.29,21.49,2749161,15.4413270077019,15.4842593348781,15.2338207596837,15.3769285169376,3842085.22689848,0.0,1.0
2020-01-06,21.73,21.84,21.4,21.62,2777937,15.5486578256424,15.6273670921321,15.3125300261734,15.4699485591527,3882301.07620276,0.0,1.0
2020-01-07,21.21,21.51,20.88,21.49,3325701,15.1765776567821,15.391239292663,14.9404498573131,15.3769285169376,4647827.71222984,0.0,1.0
2020-01-08,20.49,20.82,20.37,20.65,4332254,14.6613897306679,14.8975175301369,14.5755250763155,14.775875936471,6054534.12607402,0.0,1.0
2020-01-09,20.85,21.01,20.38,20.55,3761923,14.918983693725,15.0334698995281,14.5826804641782,14.704322057844,5257469.01801298,0.0,1.0
2020-01-10,21.01,21.07,20.61,20.72,2562356,15.0334698995281,15.0764022267043,14.7472543850202,14.8259636515099,3581016.22045952,0.0,1.0
2020-01-13,21.34,21.39,20.86,21.03,3259516,15.2695976989972,15.3053746383107,14.9261390815877,15.0477806752535,4555330.97932031,0.0,1.0
2020-01-14,20.97,20.98,20.55,20.76,5050871,15.0048483480773,15.01200373594,14.704322057844,14.8545852029607,7058836.07837809,0.0,1.0
2020-01-15,20.18,20.61,20.15,20.58,4017285,14.4395727069242,14.7472543850202,14.4181065433361,14.7257882214321,5614349.74188157,0.0,1.0
2020-01-16,20.08,20.34,19.98,20.12,4039511,14.3680188282972,14.5540589127274,14.2964649496703,14.396640379748,5645411.64995209,0.0,1.0
2020-01-17,19.79,20.14,19.64,20.05,3827263,14.160512580279,14.4109511554734,14.0531817623385,14.3465526647091,5348784.82262594,0.0,1.0
2020-01-21,19.4,19.77,19.38,19.75,3441527,13.8814524536338,14.1462018045536,13.8671416779084,14.1318910288282,4809700.13930513,0.0,1.0
2020-01-22,18.66,19.18,18.44,19.16,6430104,13.3519537517942,13.7240339206544,13.1945352188148,13.709723144929,8986380.78519982,0.0,1.0
2020-01-23,18.43,18.65,18.17,18.47,4189122,13.1873798309521,13.3447983639315,13.001339746522,13.2160013824029,5854500.24566601,0.0,1.0
2020-01-24,17.97,18.45,17.84,18.43,4494474,12.858231989268,13.2016906066775,12.7652119470529,13.1873798309521,6281244.40805006,0.0,1.0
2020-01-27,17.3,17.67,17.3,17.49,3762485,12.3788210024672,12.6435703533871,12.3788210024672,12.5147733718585,5258254.44014635,0.0,1.0
2020-01-28,16.78,17.24,16.78,17.21,7604433,12.006740833607,12.3358886752911,12.006740833607,12.314422511703,10627562.2592635,0.0,1.0
2020-01-29,16.64,17.11,16.61,17.02,6110739,11.9065654035292,12.242868633076,11.8850992399411,12.1784701423117,8540052.77876863,0.0,1.0
2020-01-30,16.46,16.49,15.74,16.12,7866540,11.7777684220006,11.7992345855887,11.2625804958864,11.5344852346689,10993869.4462805,0.0,1.0
2020-01-31,16.51,16.52,15.9,16.12,7435707,11.8135453613141,11.8207007491768,11.3770667016895,11.5344852346689,10391759.5281781,0.0,1.0
2020-02-03,16.99,17.05,16.54,16.61,6498238,12.1570039787236,12.1999363058998,11.8350115249022,11.8850992399411,9081601.33970703,0.0,1.0
2020-02-04,17.45,17.64,17.35,17.38,5682500,12.4861518204077,12.622104189799,12.4145979417807,12.4360641053688,7941568.10090446,0.0,1.0
2020-02-05,17.87,17.95,17.59,17.68,4957408,12.786678110641,12.8439212135426,12.5863272504855,12.6507257412498,6928217.02348766,0.0,1.0
2020-02-06,17.49,17.9,17.46,17.73,3778088,12.5147733718585,12.8081442742291,12.4933072082704,12.6865026805633,5280060.38595863,0.0,1.0
2020-02-07,16.82,17.09,16.82,16.96,4218498,12.0353623850577,12.2285578573506,12.0353623850577,12.1355378151355,5895554.6239383,0.0,1.0
2020-02-10,16.26,16.54,16.17,16.54,3571397,11.6346606647467,11.8350115249022,11.5702621739824,11.8350115249022,4991199.73442425,0.0,1.0
2020-02-11,17.4,17.47,16.82,16.99,4591889,12.4503748810942,12.5004625961331,12.0353623850577,12.1570039787236,6417386.57374292,0.0,1.0
2020-02-12,17.56,18.03,17.5,17.73,4160838,12.5648610868974,12.9011643164442,12.5219287597212,12.6865026805633,5814971.99011545,0.0,1.0
2020-02-13,17.36,17.54,17.28,17.44,4694857,12.4217533296434,12.550550311172,12.3645102267418,12.478996432545,6561289.32503442,0.0,1.0
2020-02-14,17.26,17.59,17.18,17.51,3903785,12.3501994510165,12.5863272504855,12.2929563481149,12.5290841475839,5455728.01210545,0.0,1.0
2020-02-18,17.13,17.26,16.65,16.81,4658591,12.2571794088014,12.3501994510165,11.9137207913919,12.0282069971951,6510605.83911316,0.0,1.0
2020-02-19,17.2,17.37,16.94,17.31,2586455,12.3072671238403,12.4289087175061,12.1212270394101,12.3859763903299,3614695.73645839,0.0,1.0
2020-02-20,17.24,17.5,17.18,17.27,3047958,12.3358886752911,12.5219287597212,12.2929563481149,12.3573548388792,4259668.46030734,0.0,1.0
2020-02-21,16.95,17.02,16.68,16.91,3824736,12.1283824272728,12.1784701423117,11.93518695498,12.099760875822,5345253.21812247,0.0,1.0
2020-02-24,16.02,16.34,16.0,16.05,3766514,11.4629313560419,11.6919037676483,11.4486205803165,11.48439751963,5263885.16216632,0.0,1.0
2020-02-25,15.27,16.06,15.1,16.06,4150525,10.9262772663396,11.4915529074927,10.8046356726737,11.4915529074927,5800559.07470417,0.0,1.0
2020-02-26,15.23,15.85,15.14,15.85,6081959,10.8976557148888,11.3412897623761,10.8332572241245,11.3412897623761,8499831.33927123,0.0,1.0
2020-02-27,15.3,16.17,15.16,15.2,9420275,10.9477434299277,11.5702621739824,10.8475679998499,10.8761895513007,13165289.1230528,0.0,1.0
2020-02-28,14.84,15.22,14.34,15.03,17299949,10.6185955882436,10.8905003270261,10.2608261951087,10.7545479576348,24177513.9684424,0.0,1.0
2020-03-02,15.08,15.09,14.25,14.61,6953315,10.7903248969483,10.797480284811,10.1964277043444,10.4540216674015,9717593.41830895,0.0,1.0
2020-03-03,14.35,15.2,14.24,15.01,7147617,10.2679815829714,10.8761895513007,10.1892723164817,10.7402371819094,9989139.84420278,0.0,1.0
2020-03-04,14.17,14.5,13.89,14.46,6370307,10.1391846014428,10.3753124009119,9.93883374128728,10.3466908494611,8902811.59070277,0.0,1.0
2020-03-05,13.78,14.04,13.41,13.97,6020815,9.86012447479761,10.0461645592278,9.59537512387779,9.99607684418887,8414379.64724101,0.0,1.0
2020-03-06,12.6,13.48,12.4,13.11,5750868,9.01578870699927,9.64546283891667,8.87268094974531,9.38071348799685,8037115.68170914,0.0,1.0
2020-03-09,9.29,10.65,9.28,10.39,9871811,6.64735532444628,7.62048807377319,6.64019993658358,7.43444798934305,13796332.4831954,0.0,1.0
2020-03-10,9.53,9.73,8.7,9.71,10626762,6.81908463315103,6.96219239040499,6.22518744054711,6.94788161467959,14851412.9547037,0.0,1.0
2020-03-11,8.03,8.91,7.78,8.76,8741249,5.74577645374636,6.37545058566377,5.56689175717891,6.2681197677233,12216317.5047009,0.0,1.0
2020-03-12,6.64,7.65,6.51,7.56,10968222,4.75117754083136,5.47387171496384,4.65815749861629,5.40947322419956,15328619.7903807,0.0,1.0
2020-03-13,7.14,7.15,6.21,6.95,12007307,5.10894693396625,5.11610232182895,4.44349586273535,4.97299456457499,16780791.2448688,0.0,1.0
2020-03-16,5.73,6.72,5.01,5.42,17210911,4.10003724532586,4.80842064373294,3.58484931921161,3.87822022158222,24053079.0646908,0.0,1.0
2020-03-17,6.17,6.22,5.43,6.2,11608235,4.41487431128456,4.45065125059805,3.88537560944492,4.43634047487265,16223068.8576863,0.0,1.0
2020-03-18,5.01,5.81,4.49,5.7,8666113,3.58484931921161,4.15728034822744,3.21276915035133,4.07857108173776,12111311.3171374,0.0,1.0
2020-03-19,6.06,6.06,4.99,5.09,10850337,4.33616504479488,4.33616504479488,3.57053854348622,3.64209242211319,15163869.811397,0.0,1.0
2020-03-20,6.3,6.87,5.73,5.79,14162968,4.50789435349963,4.91575146167341,4.10003724532586,4.14296957250204,19793431.5676077,0.0,1.0
2020-03-23,6.3,7.83,6.0,7.8,10181191,4.6009143957147,5.71827932038827,4.381823234014,5.6963702042182,13941033.8431294,0.13,1.0
2020-03-24,7.09,7.47,6.53,6.53,7585982,5.17785445485988,5.45536992634743,4.76888428635191,4.76888428635191,10387432.2557519,0.0,1.0
2020-03-25,6.98,7.33,6.53,6.77,7170239,5.09752102890296,5.35312738422044,4.76888428635191,4.94415721571247,9818158.2648166,0.0,1.0
2020-03-26,7.08,7.3,6.69,6.81,5343501,5.17055141613652,5.33121826805037,4.88573290592561,4.97336937060589,7316818.65921147,0.0,1.0
2020-03-27,7.11,7.41,6.72,6.83,6392084,5.19246053230659,5.4115516940073,4.90764202209568,4.98797544805261,8752636.04937046,0.0,1.0
2020-03-30,7.05,7.12,6.44,6.58,6995246,5.14864229996645,5.19976357102995,4.7031569378417,4.80539947996869,9578541.57013809,0.0,1.0
2020-03-31,6.74,6.95,6.62,6.67,5884448,4.9222480995424,5.07561191273289,4.83461163486212,4.8711268284789,8057533.61430261,0.0,1.0
2020-04-01,6.56,6.81,6.3,6.58,3812187,4.79079340252198,4.97336937060589,4.6009143957147,4.80539947996869,5220001.07682274,0.0,1.0
2020-04-02,7.52,7.91,6.76,6.78,6097181,5.49188511996422,5.77670363017513,4.93685417698911,4.95146025443582,8348827.42782113,0.0,1.0
2020-04-03,7.17,7.55,6.66,7.38,4310698,5.23627876464673,5.51379423613429,4.86382378975554,5.38964257783722,5902608.71301897,0.0,1.0
2020-04-06,7.77,7.82,7.26,7.36,2699952,5.67446108804813,5.71097628166492,5.30200611315694,5.37503650039051,3697025.44690744,0.0,1.0
2020-04-07,7.87,8.14,7.58,7.7,5994747,5.7474914752817,5.94467352081233,5.53570335230436,5.62333981698464,8208565.26589066,0.0,1.0
2020-04-08,8.81,8.97,7.91,8.0,3897241,6.43397711527723,6.55082573485094,5.77670363017513,5.84243097868534,5336464.92594349,0.0,1.0
2020-04-09,8.4,9.2,8.13,8.75,5689064,6.13455252761961,6.71879562548814,5.93737048208898,6.39015888293709,7789995.66550997,0.0,1.0
2020-04-13,8.41,8.95,8.31,8.93,1976555,6.14185556634296,6.53621965740422,6.0688251791094,6.52161357995751,2706482.97903523,0.0,1.0
2020-04-14,8.45,8.61,8.21,8.25,3946177,6.17106772123639,6.28791634081009,5.99579479187583,6.02500694676926,5403472.64951408,0.0,1.0
2020-04-15,7.92,8.23,7.32,7.76,3618123,5.78400666889848,6.01040086932254,5.34582434549708,5.66715804932478,4954270.59482579,0.0,1.0
2020-04-16,7.42,7.81,7.35,7.81,3410623,5.41885473273065,5.70367324294156,5.36773346166715,5.70367324294156,4670142.2917177,0.0,1.0
2020-04-17,8.12,8.17,7.62,7.62,2942303,5.93006744336562,5.9665826369824,5.56491550719779,5.56491550719779,4028874.98130044,0.0,1.0
2020-04-20,7.65,8.2,7.5,7.65,4364360,5.58682462336786,5.98849175315247,5.47727904251751,5.58682462336786,5976087.71543528,0.0,1.0
2020-04-21,7.53,7.78,7.35,7.67,3633895,5.49918815868758,5.68176412677149,5.36773346166715,5.60143070081457,4975867.08444805,0.0,1.0
2020-04-22,8.26,8.27,7.68,7.91,4022270,6.03230998549261,6.03961302421597,5.60873373953793,5.77670363017513,5507666.26381964,0.0,1.0
2020-04-23,7.71,8.1,7.57,7.57,9063759,5.630642855708,5.91546136591891,5.528400313581,5.528400313581,12410941.9973526,0.0,1.0
2020-04-24,8.02,8.29,7.7,7.98,7702986,5.85703705613205,6.05421910166268,5.62333981698464,5.82782490123863,10547645.0170861,0.0,1.0
2020-04-27,7.68,7.89,7.61,7.87,5160550,5.60873373953793,5.76209755272841,5.55761246847443,5.7474914752817,7066305.13062386,0.0,1.0
2020-04-28,7.96,8.07,7.68,8.02,5052056,5.81321882379191,5.89355224974884,5.60873373953793,5.85703705613205,6917745.0529496,0.0,1.0
2020-04-29,9.27,9.55,8.37,8.41,4515329,6.76991689655164,6.97440198080562,6.11264341144954,6.14185556634296,6182808.51443251,0.0,1.0
2020-04-30,8.91,9.02,8.48,8.99,5009398,6.5070075025108,6.58734092846772,6.19297683740646,6.56543181229765,6859333.75100268,0.0,1.0
2020-05-01,8.27,8.76,8.12,8.67,1908709,6.03961302421597,6.39746192166045,5.93006744336562,6.33173457315024,2613581.92432356,0.0,1.0
2020-05-04,7.96,8.17,7.61,7.96,4646380,5.81321882379191,5.9665826369824,5.55761246847443,5.81321882379191,6362255.73491742,0.0,1.0
2020-05-05,7.76,8.37,7.72,8.21,4978464,5.66715804932478,6.11264341144954,5.63794589443135,5.99579479187583,6816976.04050463,0.0,1.0
2020-05-06,7.45,7.81,7.4,7.77,2774767,5.44076384890072,5.70367324294156,5.40424865528394,5.67446108804813,3799469.10472446,0.0,1.0
2020-05-07,7.57,7.8,7.32,7.56,4268089,5.528400313581,5.6963702042182,5.34582434549708,5.52109727485764,5844264.50643038,0.0,1.0
2020-05-08,7.92,7.97,7.61,7.78,3812819,5.78400666889848,5.82052186251527,5.55761246847443,5.68176412677149,5220866.47001582,0.0,1.0
2020-05-11,7.5,7.75,7.36,7.75,3011148,5.47727904251751,5.65985501060142,5.37503650039051,5.65985501060142,4123143.95974611,0.0,1.0
2020-05-12,7.53,7.79,7.24,7.54,3407044,5.49918815868758,5.68906716549485,5.28740003571023,5.50649119741093,4665241.59197396,0.0,1.0
2020-05-13,6.88,7.35,6.82,7.31,3497040,5.02449064166939,5.36773346166715,4.98067240932925,5.33852130677373,4788472.48723428,0.0,1.0
2020-05-14,6.65,6.79,6.23,6.47,4641677,4.85652075103219,4.95876329315918,4.54979312465121,4.72506605401177,6355815.94981131,0.0,1.0
2020-05-15,6.52,6.7,6.49,6.64,3612129,4.76158124762855,4.89303594464897,4.73967213145848,4.84921771230883,4946063.05242178,0.0,1.0
2020-05-18,7.49,7.56,7.11,7.27,8505785,5.46997600379415,5.52109727485764,5.19246053230659,5.3093091518803,11646912.0898903,0.0,1.0
2020-05-19,6.98,7.33,6.95,7.27,7507533,5.09752102890296,5.35312738422044,5.07561191273289,5.3093091518803,10280012.5870746,0.0,1.0
2020-05-20,7.49,7.62,7.04,7.12,10717655,5.46997600379415,5.56491550719779,5.1413392612431,5.19976357102995,14675610.2575804,0.0,1.0
2020-05-21,7.26,7.54,7.08,7.52,5793931,5.30200611315694,5.50649119741093,5.17055141613652,5.49188511996422,7933589.31737522,0.0,1.0
2020-05-22,7.21,7.24,6.86,7.14,5158978,5.26549091954016,5.28740003571023,5.00988456422268,5.21436964847666,7064152.60198538,0.0,1.0
2020-05-26,7.65,7.71,7.55,7.62,9950350,5.58682462336786,5.630642855708,5.51379423613429,5.56491550719779,13624944.8714775,0.0,1.0
2020-05-27,7.88,7.92,7.57,7.89,6668480,5.75479451400506,5.78400666889848,5.528400313581,5.76209755272841,9131103.16486859,0.0,1.0
2020-05-28,7.68,8.0,7.64,8.0,7994965,5.60873373953793,5.84243097868534,5.5795215846445,5.84243097868534,10947449.8258244,0.0,1.0
2020-05-29,7.4,7.62,7.18,7.33,35614005,5.40424865528394,5.56491550719779,5.24358180337009,5.35312738422044,48766008.7110025,0.0,1.0
2020-06-01,7.85,7.91,7.47,7.56,9476217,5.73288539783499,5.77670363017513,5.45536992634743,5.52109727485764,12975717.8606941,0.0,1.0
2020-06-02,8.11,8.22,7.94,8.02,9792250,5.92276440464226,6.00309783059919,5.7986127463452,5.85703705613205,13408459.6439045,0.0,1.0
2020-06-03,8.84,9.03,8.41,8.47,7161473,6.4558862314473,6.59464396719108,6.14185556634296,6.1856737986831,9806155.04214168,0.0,1.0
2020-06-04,8.61,8.78,8.54,8.65,13024710,6.28791634081009,6.41206799910716,6.2367950697466,6.31712849570352,17834644.582048,0.0,1.0
2020-06-05,9.59,9.74,9.27,9.3,9703560,7.00361413569905,7.1131597165494,6.76991689655164,6.79182601272171,13287017.0453375,0.0,1.0
2020-06-08,10.12,10.47,9.87,10.38,7925540,7.39067518803695,7.64628154335444,7.20809921995304,7.58055419484423,10852386.6574231,0.0,1.0
2020-06-09,9.32,9.54,9.15,9.51,6922215,6.80643209016842,6.96709894208227,6.68228043187136,6.9451898259122,9478540.73108127,0.0,1.0
2020-06-10,8.59,9.18,8.59,9.14,4816454,6.27331026336338,6.70418954804143,6.27331026336338,6.674977393148,6595136.877196,0.0,1.0
2020-06-11,7.49,8.13,7.46,8.1,7824584,5.46997600379415,5.93737048208898,5.44806688762408,5.91546136591891,10714148.3105865,0.0,1.0
2020-06-12,7.95,8.25,7.7,8.07,5915850,5.80591578506856,6.02500694676926,5.62333981698464,5.89355224974884,8100532.1539373,0.0,1.0
2020-06-15,8.19,8.38,7.56,7.62,5946450,5.98118871442912,6.11994645017289,5.52109727485764,5.56491550719779,8142432.52056433,0.0,1.0
2020-06-16,8.49,8.86,8.31,8.69,6372578,6.20027987612982,6.47049230889401,6.0688251791094,6.34634065059695,8725926.61958526,0.0,1.0
2020-06-17,8.0,8.36,7.97,8.35,5042308,5.84243097868534,6.10534037272618,5.82052186251527,6.09803733400282,6904397.18452214,0.0,1.0
2020-06-18,7.83,8.07,7.73,7.83,5501979,5.71827932038827,5.89355224974884,5.64524893315471,5.71827932038827,7533821.47954865,0.0,1.0
2020-06-19,7.56,8.17,7.53,8.16,10140501,5.52109727485764,5.9665826369824,5.49918815868758,5.95927959825905,13885317.3098597,0.0,1.0
2020-06-22,7.54,7.73,7.43,7.67,4587963,5.50649119741093,5.64524893315471,5.42615777145401,5.60143070081457,6282265.74415759,0.0,1.0
2020-06-23,7.74,7.9,7.6,7.84,4785044,5.65255197187807,5.76940059145177,5.55030942975107,5.72558235911163,6552127.38321708,0.0,1.0
2020-06-24,7.09,7.63,7.06,7.61,7588652,5.17785445485988,5.57221854592114,5.15594533868981,5.55761246847443,10391088.268134,0.0,1.0
2020-06-25,7.34,7.35,6.98,7.07,5877695,5.3604304229438,5.36773346166715,5.09752102890296,5.16324837741317,8048286.77849109,0.0,1.0
2020-06-26,7.04,7.26,6.98,7.23,4414868,5.1413392612431,5.30200611315694,5.09752102890296,5.28009699698687,6045247.96764436,0.0,1.0
2020-06-29,6.8,7.03,6.725,7.0,6970447,4.96606633188254,5.13403622251974,4.91129354145736,5.11212710634967,9544584.47236083,0.0,1.0
2020-06-30,6.84,6.97,6.66,6.84,8373102,4.99527848677596,5.0902179901796,4.86382378975554,4.99527848677596,11465230.1831853,0.0,1.0
2020-07-01,6.91,7.39,6.8,7.04,9500602,5.04639975783946,5.39694561656058,4.96606633188254,5.1413392612431,13009108.0711582,0.0,1.0
2020-07-02,7.28,7.47,7.13,7.19,6628381,5.31661219060366,5.45536992634743,5.20706660975331,5.25088484209345,9076195.88377784,0.0,1.0
2020-07-06,7.72,7.75,7.47,7.54,6298261,5.63794589443135,5.65985501060142,5.45536992634743,5.50649119741093,8624164.86969571,0.0,1.0
2020-07-07,7.11,7.57,7.1,7.56,7204323,5.19246053230659,5.528400313581,5.18515749358324,5.52109727485764,9864829.2483498,0.0,1.0
2020-07-08,7.43,7.76,7.24,7.67,13215834,5.42615777145401,5.66715804932478,5.28740003571023,5.60143070081457,18096349.3425455,0.0,1.0
2020-07-09,6.81,7.33,6.81,7.33,9170489,4.97336937060589,5.35312738422044,4.97336937060589,5.35312738422044,12557086.6421272,0.0,1.0
2020-07-10,7.06,7.09,6.79,6.83,4306911,5.15594533868981,5.17785445485988,4.95876329315918,4.98797544805261,5897423.20032561,0.0,1.0
2020-07-13,7.33,7.58,7.19,7.24,7522199,5.35312738422044,5.53570335230436,5.25088484209345,5.28740003571023,10300094.638609,0.0,1.0
2020-07-14,7.43,7.53,7.09,7.18,6428513,5.42615777145401,5.49918815868758,5.17785445485988,5.24358180337009,8802518.02505202,0.0,1.0
2020-07-15,7.87,7.9,7.62,7.65,5576453,5.7474914752817,5.76940059145177,5.56491550719779,5.58682462336786,7635798.20844345,0.0,1.0
2020-07-16,7.88,8.0,7.72,7.85,4934484,5.75479451400506,5.84243097868534,5.63794589443135,5.73288539783499,6756754.53317599,0.0,1.0
2020-07-17,7.71,7.91,7.67,7.87,3992686,5.630642855708,5.77670363017513,5.60143070081457,5.7474914752817,5467157.09890807,0.0,1.0
2020-07-20,7.6,7.8,7.53,7.71,4341043,5.55030942975107,5.6963702042182,5.49918815868758,5.630642855708,5944159.9099241,0.0,1.0
2020-07-21,8.04,8.12,7.71,7.72,9971846,5.87164313357876,5.93006744336562,5.630642855708,5.63794589443135,13654379.1943865,0.0,1.0
2020-07-22,7.84,8.06,7.8,7.94,3256127,5.72558235911163,5.88624921102548,5.6963702042182,5.7986127463452,4458591.99621414,0.0,1.0
2020-07-23,7.91,7.93,7.62,7.73,3819181,5.77670363017513,5.79130970762184,5.56491550719779,5.64524893315471,5229577.91225376,0.0,1.0
2020-07-24,7.94,8.04,7.77,7.85,4848875,5.7986127463452,5.87164313357876,5.67446108804813,5.73288539783499,6639530.72642524,0.0,1.0
2020-07-27,7.81,7.87,7.64,7.81,3331648,5.70367324294156,5.7474914752817,5.5795215846445,5.70367324294156,4562002.37490824,0.0,1.0
2020-07-28,7.53,7.815,7.49,7.72,4917266,5.49918815868758,5.70732476230324,5.46997600379415,5.63794589443135,6733178.04583663,0.0,1.0
2020-07-29,7.71,7.765,7.42,7.51,4220401,5.630642855708,5.67080956868646,5.41885473273065,5.48458208124086,5778965.66055751,0.0,1.0
2020-07-30,8.01,8.15,7.73,8.04,8777749,5.8497340174087,5.95197655953569,5.64524893315471,5.87164313357876,12019310.4986927,0.0,1.0
2020-07-31,8.03,8.135,7.72,7.98,9298949,5.86434009485541,5.94102200145065,5.63794589443135,5.82782490123863,12732986.0243791,0.0,1.0
2020-08-03,8.06,8.245,8.01,8.15,7728756,5.88624921102548,6.02135542740758,5.8497340174087,5.95197655953569,10582931.6983926,0.0,1.0
2020-08-04,8.26,8.42,8.12,8.17,7458791,6.03230998549261,6.14915860506632,5.93006744336562,5.9665826369824,10213270.5063513,0.0,1.0
2020-08-05,8.6,8.685,8.47,8.5,5765683,6.28061330208674,6.34268913123527,6.1856737986831,6.20758291485317,7894909.52794775,0.0,1.0
2020-08-06,8.38,8.585,8.25,8.51,3284312,6.11994645017289,6.2696587440017,6.02500694676926,6.21488595357653,4497185.5201809,0.0,1.0
2020-08-07,8.31,8.315,8.05,8.14,3562592,6.0688251791094,6.07247669847107,5.87894617230212,5.94467352081233,4878232.38374195,0.0,1.0
2020-08-10,8.62,8.62,8.32,8.35,6789527,6.29521937953345,6.29521937953345,6.07612821783275,6.09803733400282,9296851.97791112,0.0,1.0
2020-08-11,8.64,9.01,8.6,8.97,6205319,6.30982545698017,6.58003788974436,6.28061330208674,6.55082573485094,8496900.03717776,0.0,1.0
2020-08-12,8.79,8.95,8.63,8.93,7502225,6.41937103783052,6.53621965740422,6.30252241825681,6.52161357995751,10272744.3796872,0.0,1.0
2020-08-13,8.58,8.72,8.465,8.68,2970246,6.26600722464003,6.36824976676702,6.18202227932142,6.33903761187359,4067137.13635465,0.0,1.0
2020-08-14,8.64,8.68,8.34,8.39,2412104,6.30982545698017,6.33903761187359,6.09073429527947,6.12724948889625,3302877.18766378,0.0,1.0
2020-08-17,8.32,8.485,8.21,8.47,3205121,6.07612821783275,6.19662835676814,5.99579479187583,6.1856737986831,4388749.83607761,0.0,1.0
2020-08-18,8.06,8.33,8.035,8.26,2570230,5.88624921102548,6.08343125655611,5.86799161421709,6.03230998549261,3519398.01685544,0.0,1.0
2020-08-19,8.01,8.155,7.9,7.95,4205938,5.8497340174087,5.95562807889737,5.76940059145177,5.80591578506856,5759161.57550762,0.0,1.0
2020-08-20,7.72,7.91,7.72,7.91,4615728,5.63794589443135,5.77670363017513,5.63794589443135,5.77670363017513,6320284.16505299,0.0,1.0
2020-08-21,7.47,7.635,7.44,7.63,4044430,5.45536992634743,5.57587006528282,5.43346081017737,5.57221854592114,5538009.79729856,0.0,1.0
2020-08-24,7.92,7.985,7.59,7.65,3926605,5.78400666889848,5.8314764206003,5.54300639102772,5.58682462336786,5376672.84638911,0.0,1.0
2020-08-25,7.77,8.08,7.74,8.0,2817297,5.67446108804813,5.90085528847219,5.65255197187807,5.84243097868534,3857705.13716391,0.0,1.0
2020-08-26,7.52,7.8,7.5,7.8,4234276,5.49188511996422,5.6963702042182,5.47727904251751,5.6963702042182,5797964.60130751,0.0,1.0
2020-08-27,7.6,7.635,7.4,7.53,3738732,5.55030942975107,5.57587006528282,5.40424865528394,5.49918815868758,5119419.65752248,0.0,1.0
2020-08-28,7.8,7.91,7.565,7.59,3215622,5.6963702042182,5.77670363017513,5.52474879421932,5.54300639102772,4403128.78215442,0.0,1.0
2020-08-31,7.7,7.93,7.7,7.91,4704882,5.62333981698464,5.79130970762184,5.62333981698464,5.77670363017513,6442362.11558455,0.0,1.0
2020-09-01,7.69,7.72,7.43,7.48,4513799,5.61603677826128,5.63794589443135,5.42615777145401,5.46267296507079,6180713.49610117,0.0,1.0
2020-09-02,7.56,7.705,7.475,7.57,4386555,5.52109727485764,5.62699133634632,5.45902144570911,5.528400313581,6006479.17417015,0.0,1.0
2020-09-03,7.68,7.895,7.53,7.53,5046259,5.60873373953793,5.76574907209009,5.49918815868758,5.49918815868758,6909807.26127192,0.0,1.0
2020-09-04,7.81,7.85,7.51,7.64,6090135,5.70367324294156,5.73288539783499,5.48458208124086,5.5795215846445,8339179.3891527,0.0,1.0
2020-09-08,7.24,7.54,7.01,7.5,7113494,5.28740003571023,5.50649119741093,5.11943014507303,5.47727904251751,9740457.73199796,0.0,1.0
2020-09-09,7.15,7.31,7.05,7.3,4590448,5.22167268720002,5.33852130677373,5.14864229996645,5.33121826805037,6285668.43732975,0.0,1.0
2020-09-10,6.89,7.34,6.86,7.33,6278849,5.03179368039275,5.3604304229438,5.00988456422268,5.35312738422044,8597584.15345506,0.0,1.0
2020-09-11,6.79,6.9,6.66,6.87,8098945,4.95876329315918,5.03909671911611,4.86382378975554,5.01718760294603,11089828.9147747,0.0,1.0
2020-09-14,6.75,6.815,6.63,6.78,6153044,4.92955113826575,4.97702088996757,4.84191467358547,4.95146025443582,8425320.24418994,0.0,1.0
2020-09-15,6.82,7.01,6.745,6.86,4825437,4.98067240932925,5.11943014507303,4.92589961890408,5.00988456422268,6607437.23645779,0.0,1.0
2020-09-16,7.33,7.48,6.82,6.89,6445671,5.35312738422044,5.46267296507079,4.98067240932925,5.03179368039275,8826012.35480975,0.0,1.0
2020-09-17,7.4,7.4,7.12,7.17,4711442,5.40424865528394,5.40424865528394,5.19976357102995,5.23627876464673,6451344.67784185,0.0,1.0
2020-09-18,7.43,7.56,7.305,7.35,9375624,5.42615777145401,5.52109727485764,5.33486978741205,5.36773346166715,12837976.5672264,0.0,1.0
2020-09-21,6.7,7.06,6.565,7.01,7427504,4.89303594464897,5.15594533868981,4.79444492188366,5.11943014507303,10170429.4354147,0.0,1.0
2020-09-22,6.79,6.96,6.685,6.77,4678653,4.95876329315918,5.08291495145624,4.88208138656394,4.94415721571247,6406446.92877866,0.0,1.0
2020-09-23,6.37,6.845,6.345,6.72,6248565,4.6520356667782,4.99893000613764,4.63377806996981,4.90764202209568,8556116.48342458,0.0,1.0
2020-09-24,6.34,6.445,6.055,6.16,6610239,4.63012655060813,4.70680845720338,4.42198994699247,4.49867185358771,9051354.16968152,0.0,1.0
2020-09-25,6.06,6.13,5.96,6.1,7692247,4.42564146635414,4.47676273741764,4.35261107912058,4.45485362124757,10532940.1792689,0.0,1.0
2020-09-28,6.37,6.45,6.28,6.29,5433935,4.6520356667782,4.71045997656505,4.58630831826799,4.59361135699135,7440649.30481762,0.0,1.0
2020-09-29,6.21,6.35,6.08,6.3,5070722,4.53518704720449,4.63742958933149,4.44024754380086,4.6009143957147,6943304.27659209,0.0,1.0
2020-09-30,6.31,6.53,6.23,6.37,6757198,4.60821743443806,4.76888428635191,4.54979312465121,4.6520356667782,9252584.10364037,0.0,1.0
2020-10-01,6.27,6.33,6.09,6.23,5619040,4.57900527954463,4.62282351188477,4.44755058252421,4.54979312465121,7694112.29058545,0.0,1.0
2020-10-02,6.38,6.53,6.085,6.13,7627054,4.65933870550156,4.76888428635191,4.44389906316254,4.47676273741764,10443671.8589579,0.0,1.0
2020-10-05,6.72,6.76,6.59,6.67,4551286,4.90764202209568,4.93685417698911,4.81270251869205,4.8711268284789,6232044.18380533,0.0,1.0
2020-10-06,6.53,6.955,6.465,6.93,7525534,4.76888428635191,5.07926343209457,4.72141453465009,5.06100583528617,10304661.2308541,0.0,1.0
2020-10-07,6.67,6.73,6.515,6.68,4483896,4.8711268284789,4.91494506081904,4.75792972826687,4.87842986720226,6139767.52671398,0.0,1.0
2020-10-08,7.08,7.09,6.835,6.88,4410571,5.17055141613652,5.17785445485988,4.99162696741429,5.02449064166939,6039364.11550723,0.0,1.0
2020-10-09,7.07,7.24,7.01,7.2,4803260,5.16324837741317,5.28740003571023,5.11943014507303,5.2581878808168,6577070.4249974,0.0,1.0
2020-10-12,7.07,7.14,6.9,7.07,4217898,5.16324837741317,5.21436964847666,5.03909671911611,5.16324837741317,5775538.32011086,0.0,1.0
2020-10-13,6.8,7.0,6.74,7.0,5462545,4.96606633188254,5.11212710634967,4.9222480995424,5.11212710634967,7479824.77832086,0.0,1.0
2020-10-14,6.9,7.19,6.81,6.85,5560473,5.03909671911611,5.25088484209345,4.97336937060589,5.00258152549932,7613916.90587155,0.0,1.0
2020-10-15,7.07,7.08,6.67,6.71,4877686,5.16324837741317,5.17055141613652,4.8711268284789,4.90033898337233,6678981.42782691,0.0,1.0
2020-10-16,6.88,7.1,6.86,7.07,6024907,5.02449064166939,5.18515749358324,5.00988456422268,5.16324837741317,8249863.14358579,0.0,1.0
2020-10-19,6.96,7.215,6.915,7.0,4772450,5.08291495145624,5.26914243890184,5.05005127720114,5.11212710634967,6534882.50683471,0.0,1.0
2020-10-20,7.28,7.4,7.18,7.22,7854138,5.31661219060366,5.40424865528394,5.24358180337009,5.27279395826352,10754616.3967073,0.0,1.0
2020-10-21,7.21,7.365,7.17,7.22,5863426,5.26549091954016,5.37868801975219,5.23627876464673,5.27279395826352,8028748.33628845,0.0,1.0
2020-10-22,6.86,7.38,6.7,7.31,12286613,5.00988456422268,5.38964257783722,4.89303594464897,5.33852130677373,16823973.5066785,0.0,1.0
2020-10-23,6.47,6.8098,6.43,6.75,9573408,4.72506605401177,4.97322330983143,4.69585389911834,4.92955113826575,13108800.8192839,0.0,1.0
2020-10-26,6.1,6.41,6.05,6.4,7153082,4.45485362124757,4.68124782167163,4.41833842763079,4.67394478294827,9794665.3043519,0.0,1.0
2020-10-27,5.7,6.085,5.695,5.9,9217615,4.1627320723133,4.44389906316254,4.15908055295163,4.30879284678044,12621615.9453189,0.0,1.0
2020-10-28,5.34,5.54,5.29,5.45,9612118,3.89982267827246,4.0458834527396,3.86330748465568,3.98015610422939,13161806.1523601,0.0,1.0
2020-10-29,5.37,5.395,5.105,5.2,8337925,3.92173179444253,3.93998939125092,3.72820126827358,3.79758013614547,11417062.5623736,0.0,1.0
2020-10-30,5.53,5.63,5.305,5.38,8786364,4.03858041401624,4.11161080124981,3.87426204274071,3.92903483316589,12031106.9581205,0.0,1.0
2020-11-02,5.96,6.03,5.68,5.74,6445016,4.35261107912058,4.40373235018407,4.14812599486659,4.19194422720673,8825115.46787704,0.0,1.0
2020-11-03,6.03,6.295,5.935,6.2,8297307,4.40373235018407,4.59726287635303,4.33435348231218,4.52788400848114,11361444.6182018,0.0,1.0
2020-11-04,6.0,6.18,5.73,5.93,5817356,4.381823234014,4.51327793103442,4.18464118848337,4.33070196295051,7965665.00653332,0.0,1.0
2020-11-05,6.04,6.23,6.04,6.12,4204260,4.41103538890743,4.54979312465121,4.41103538890743,4.46945969869428,5756863.90180827,0.0,1.0
2020-11-06,5.81,6.1,5.79,6.05,5013768,4.24306549827023,4.45485362124757,4.22845942082351,4.41833842763079,6865317.56153079,0.0,1.0
2020-11-09,7.25,7.54,6.925,7.02,13567319,5.29470307443359,5.50649119741093,5.0573543159245,5.12673318379638,18577635.3021501,0.0,1.0
2020-11-10,7.28,7.69,7.125,7.67,11824820,5.31661219060366,5.61603677826128,5.20341509039163,5.60143070081457,16191643.5718487,0.0,1.0
2020-11-11,7.02,7.32,6.855,7.32,7904548,5.12673318379638,5.34582434549708,5.006233044861,5.34582434549708,10823642.4581997,0.0,1.0
2020-11-12,6.88,7.14,6.79,6.87,5625860,5.02449064166939,5.21436964847666,4.95876329315918,5.01718760294603,7703450.86902977,0.0,1.0
2020-11-13,7.31,7.31,7.045,7.1,5773452,5.33852130677373,5.33852130677373,5.14499078060478,5.18515749358324,7905547.56547472,0.0,1.0
2020-11-16,8.2,8.22,7.6,7.92,9658546,5.98849175315247,6.00309783059919,5.55030942975107,5.78400666889848,13225379.6890189,0.0,1.0
2020-11-17,8.07,8.14,7.83,7.95,7639616,5.89355224974884,5.94467352081233,5.71827932038827,5.80591578506856,10460872.9179634,0.0,1.0
2020-11-18,8.28,8.75,8.245,8.52,10090849,6.04691606293933,6.39015888293709,6.02135542740758,6.22218899229988,13817329.1724817,0.0,1.0
2020-11-19,8.48,8.48,8.095,8.2,4777837,6.19297683740646,6.19297683740646,5.91180984655723,5.98849175315247,6542258.8883713,0.0,1.0
2020-11-20,8.26,8.425,8.2113,8.38,3811166,6.03230998549261,6.152810124428,5.99674418690986,6.11994645017289,5218603.02864215,0.0,1.0
2020-11-23,8.86,8.9,8.3688,8.4,7210518,6.47049230889401,6.49970446378744,6.11176704680273,6.13455252761961,9873312.01865222,0.0,1.0
2020-11-24,9.67,9.84,9.32,9.36,10239923,7.0620384454859,7.18619010378297,6.80643209016842,6.83564424506185,14021455.1611928,0.0,1.0
2020-11-25,9.06,9.095,8.85,9.09,10466256,6.61655308336115,6.64211371889289,6.46318927017066,6.63846219953122,14331371.3598788,0.0,1.0
2020-11-27,8.97,9.23,8.885,9.16,4207592,6.55082573485094,6.74070474165821,6.4887499057024,6.68958347059471,5761426.38617432,0.0,1.0
2020-11-30,8.31,9.0,8.28,9.0,7745083,6.0688251791094,6.57273485102101,6.04691606293933,6.57273485102101,10605288.1456449,0.0,1.0
2020-12-01,8.62,8.79,8.54,8.68,6273359,6.29521937953345,6.41937103783052,6.2367950697466,6.33903761187359,8590066.73473668,0.0,1.0
2020-12-02,9.05,9.21,8.595,8.66,6588237,6.60925004463779,6.7260986642115,6.27696178272506,6.32443153442688,9021226.98450087,0.0,1.0
2020-12-03,9.37,9.5,9.06,9.06,7209386,6.8429472837852,6.93788678718884,6.61655308336115,6.61655308336115,9871761.97894563,0.0,1.0
2020-12-04,10.27,10.27,9.76,9.82,6248231,7.5002207688873,7.5002207688873,7.12776579399611,7.17158402633625,8555659.13955355,0.0,1.0
2020-12-07,9.78,9.98,9.73,9.93,5411436,7.14237187144283,7.28843264590996,7.10585667782604,7.25191745229318,7409841.58100254,0.0,1.0
2020-12-08,9.87,9.885,9.61,9.61,5499772,7.20809921995304,7.21905377803807,7.01822021314576,7.01822021314576,7530799.44983799,0.0,1.0
2020-12-09,9.78,10.02,9.57,9.8,6067700,7.14237187144283,7.31764480080339,6.98900805825234,7.15697794888954,8308459.30009134,0.0,1.0
2020-12-10,10.03,10.185,9.52,9.54,5807275,7.32494783952674,7.43814493973877,6.95249286463555,6.96709894208227,7951861.16352786,0.0,1.0
2020-12-11,9.67,9.79,9.565,9.79,5824414,7.0620384454859,7.14967491016618,6.98535653889066,7.14967491016618,7975329.47671808,0.0,1.0
2020-12-14,9.51,9.85,9.37,9.77,6532015,6.9451898259122,7.19349314250632,6.8429472837852,7.13506883271947,8944242.59193536,0.0,1.0
2020-12-15,9.96,10.015,9.46,9.47,5174465,7.27382656846325,7.31399328144171,6.90867463229541,6.91597767101877,7085358.84309494,0.0,1.0
2020-12-16,9.84,9.905,9.665,9.86,4399463,7.18619010378297,7.23365985548478,7.05838692612422,7.20079618122968,6024154.00856301,0.0,1.0
2020-12-17,9.69,10.05,9.61,10.04,5256696,7.07664452293262,7.33955391697346,7.01822021314576,7.3322508782501,7197957.17800039,0.0,1.0
2020-12-18,9.48,9.775,9.395,9.67,10426285,6.92328070974213,7.13872035208115,6.86120488059359,7.0620384454859,14276639.3482955,0.0,1.0
2020-12-21,9.15,9.245,8.85,8.97,5588105,6.68228043187136,6.75165929974324,6.46318927017066,6.55082573485094,7651753.21079436,0.0,1.0
2020-12-22,8.96,9.27,8.945,9.17,4791894,6.54352269612758,6.76991689655164,6.53256813804254,6.69688650931807,6561507.04045222,0.0,1.0
2020-12-23,9.47,9.64,9.27,9.28,2955553,6.91597767101877,7.04012932931583,6.76991689655164,6.77721993527499,4047018.11390855,0.0,1.0
2020-12-24,9.4,9.61,9.24,9.59,1249317,6.86485639995527,7.01822021314576,6.74800778038157,7.00361413569905,1710681.05664621,0.0,1.0
2020-12-28,9.41,9.74,9.375,9.6,2938465,6.87215943867863,7.1131597165494,6.84659880314688,7.01091717442241,4023619.63466271,0.0,1.0
2020-12-29,9.51,9.615,9.375,9.58,3060942,6.9451898259122,7.02187173250744,6.84659880314688,6.99631109697569,4191326.53673389,0.0,1.0
2020-12-30,9.62,9.84,9.49,9.51,2889489,7.02552325186912,7.18619010378297,6.93058374846548,6.9451898259122,3956557.13937104,0.0,1.0
2020-12-31,9.4,9.55,9.35,9.53,2889760,6.86485639995527,6.97440198080562,6.82834120633849,6.95979590335891,3956928.21778136,0.0,1.0
2021-01-04,9.84,9.95,9.495,9.78,5258380,7.18619010378297,7.26652352973989,6.93423526782716,7.14237187144283,7200263.0674579,0.0,1.0
2021-01-05,10.38,10.72,9.98,9.99,11112201,7.58055419484423,7.82885751143835,7.28843264590996,7.29573568463332,15215859.3442218,0.0,1.0
2021-01-06,10.88,11.03,10.58,10.74,8112069,7.94570613101206,8.05525171186241,7.72661496931136,7.84346358888507,11107799.5164614,0.0,1.0
2021-01-07,11.38,11.59,10.79,10.87,10185272,8.3108580671799,8.46422188037038,7.87997878250185,7.9384030922887,13946621.9279727,0.0,1.0
2021-01-08,11.7,12.05,11.625,11.8,9787273,8.54455530632731,8.80016166164479,8.48978251590213,8.61758569356087,13401644.672509,0.0,1.0
2021-01-11,11.98,12.04,11.49,11.62,6288964,8.74904039058129,8.79285862292143,8.39119149313682,8.48613099654045,8611434.55242344,0.0,1.0
2021-01-12,12.83,13.04,11.92,11.95,13806060,9.36979868206661,9.5231624952571,8.70522215824115,8.72713127441122,18904541.6887155,0.0,1.0
2021-01-13,11.83,12.47,11.83,12.34,10997766,8.63949480973094,9.10688928802577,8.63949480973094,9.01194978462213,15059164.2966739,0.0,1.0
2021-01-14,12.34,12.65,11.66,11.73,12344865,9.01194978462213,9.23834398504619,8.51534315143388,8.56646442249738,16903737.5640889,0.0,1.0
2021-01-15,11.85,12.13,11.65,11.93,10325442,8.65410088717766,8.85858597143165,8.50804011271052,8.71252519696451,14138555.7315711,0.0,1.0
2021-01-19,11.72,12.05,11.7,12.05,6587880,8.55916138377402,8.80016166164479,8.54455530632731,8.80016166164479,9020738.14689022,0.0,1.0
2021-01-20,11.3,11.855,11.1919,11.84,5765019,8.25243375739304,8.65775240653934,8.17348790879356,8.6467978484543,7894000.31737781,0.0,1.0
2021-01-21,11.26,11.45,11.05,11.36,6341529,8.22322160249961,8.36197933824339,8.06985778930912,8.29625198973318,8683411.44038911,0.0,1.0
2021-01-22,11.21,11.21,10.67,10.8,7441466,8.18670640888283,8.18670640888283,7.79234231782157,7.88728182122521,10189547.504658,0.0,1.0
2021-01-25,10.55,10.74,10.38,10.74,8682041,7.70470585314129,7.84346358888507,7.58055419484423,7.84346358888507,11888258.201662,0.0,1.0
2021-01-26,10.69,10.93,10.58,10.86,7856524,7.80694839526828,7.98222132462884,7.72661496931136,7.93110005356535,10757883.5298698,0.0,1.0
2021-01-27,11.31,11.69,10.32,10.5,19791866,8.2597367961164,8.53725226760395,7.53673596250409,7.66819065952451,27100864.1056515,0.0,1.0
2021-01-28,10.95,11.49,10.815,11.26,10711049,7.99682740207556,8.39119149313682,7.89823637931024,8.22322160249961,14666564.7078438,0.0,1.0
2021-01-29,10.69,11.11,10.56,11.0,6330565,7.80694839526828,8.11367602164926,7.71200889186465,8.03334259569234,8668398.51164079,0.0,1.0
2021-02-01,10.72,10.835,10.33,10.65,6885372,7.82885751143835,7.91284245675696,7.54403900122744,7.77773624037486,9428091.86808652,0.0,1.0
2021-02-02,10.67,11.07,10.55,11.03,6086707,7.79234231782157,8.08446386675584,7.70470585314129,8.05525171186241,8334485.45265605,0.0,1.0
2021-02-03,11.18,11.305,10.59,10.59,5187238,8.16479729271276,8.25608527675472,7.73391800803472,7.73391800803472,7102848.82292916,0.0,1.0
2021-02-04,11.45,11.55,11.07,11.38,6332322,8.36197933824339,8.43500972547696,8.08446386675584,8.3108580671799,8670804.35948927,0.0,1.0
2021-02-05,10.76,11.665,10.64,11.4,13786190,7.85806966633178,8.51899467079556,7.7704332016515,8.32546414462661,18877333.8362685,0.0,1.0
2021-02-08,10.62,11.0,10.28,10.75,18965009,7.75582712420479,8.03334259569234,7.50752380761066,7.85076662760842,25968654.5812031,0.0,1.0
2021-02-09,9.91,10.32,9.75,10.3,27806794,7.23731137484646,7.53673596250409,7.12046275527276,7.52212988505737,38075649.1281745,0.0,1.0
2021-02-10,10.36,10.37,9.835,10.11,33076284,7.56594811739751,7.57325115612087,7.18253858442129,7.3833721493136,45291125.0411627,0.0,1.0
2021-02-11,10.35,10.73,10.115,10.48,138615541,7.55864507867416,7.83616055016171,7.38702366867528,7.65358458207779,189805293.728866,0.0,1.0
2021-02-12,10.31,10.61,10.04,10.06,18484780,7.52943292378073,7.74852408548143,7.3322508782501,7.34685695569681,25311080.360127,0.0,1.0
2021-02-16,8.09,8.55,8.01,8.44,14042132,7.94056479175082,8.39206785778362,7.86204251939729,8.28409973329752,14306393.9227618,0.0,1.344
2021-02-17,7.8,7.99,7.59,7.98,14358963,7.65592155446927,7.8424119513089,7.44980058954125,7.83259666726471,14629187.4339567,0.0,1.0
2021-02-18,7.02,7.39,7.02,7.27,13779094,6.89032939902234,7.25349490865742,6.89032939902234,7.13571150012713,14038405.7536821,0.0,1.0
2021-02-19,7.28,7.385,7.11,7.14,5741623,7.14552678417132,7.24858726663533,6.97866695542006,7.00811280755264,5849675.84651598,0.0,1.0
2021-02-22,7.22,7.39,7.07,7.08,10737458,7.08663507990617,7.25349490865742,6.9394058192433,6.94922110328749,10939528.5471686,0.0,1.0
2021-02-23,7.14,7.23,6.71,7.07,7979939,7.00811280755264,7.09645036395036,6.58605559365241,6.9394058192433,8130115.20000023,0.0,1.0
2021-02-24,7.59,7.62,7.065,7.12,11072461,7.44980058954125,7.47924644167382,6.9344981772212,6.98848223946426,11280836.0411665,0.0,1.0
2021-02-25,8.5,8.77,7.62,7.7,29825356,8.34299143756266,8.60800410675583,7.47924644167382,7.55776871402735,30386645.832884,0.0,1.0
2021-02-26,8.22,8.44,7.84,8.42,15222397,8.06816348432531,8.28409973329752,7.69518269064603,8.26446916520913,15508870.5853689,0.0,1.0
2021-03-01,8.42,8.43,8.145,8.23,11630232,8.26446916520913,8.27428444925332,7.99454885399387,8.0779787683695,11849103.854394,0.0,1.0
2021-03-02,8.45,8.64,8.27,8.32,12256519,8.29391501734171,8.48040541418134,8.11723990454626,8.16631632476722,12487177.0850619,0.0,1.0
2021-03-03,8.68,8.84,8.44,8.62,10387108,8.51966655035811,8.67671109506517,8.28409973329752,8.46077484609296,10582585.2346545,0.0,1.0
2021-03-04,8.69,9.085,8.48,8.96,9907685,8.5294818344023,8.91718555414786,8.32336086947428,8.79449450359547,10094139.8694043,0.0,1.0
2021-03-05,9.26,9.26,8.69,8.99,8665100,9.08895302492121,9.08895302492121,8.5294818344023,8.82394035572804,8828170.39322255,0.0,1.0
2021-03-08,9.08,9.275,8.8089,9.13,9144788,8.91227791212576,9.1036759509875,8.64618556168774,8.96135433234672,9316885.74556519,0.0,1.0
2021-03-09,8.67,9.01,8.625,9.0,10561970,8.50985126631392,8.84357092381642,8.46568248811506,8.83375563977223,10760738.0004968,0.0,1.0
2021-03-10,9.09,9.17,8.63,8.66,7065119,8.92209319616996,9.00061546852349,8.47059013013715,8.50003598226973,7198079.00432703,0.0,1.0
2021-03-11,8.89,9.22,8.82,9.09,8948901,8.72578751528613,9.04969188874444,8.65708052697679,8.92209319616996,9117312.30569523,0.0,1.0
2021-03-12,8.76,9.02,8.76,8.85,6095310,8.59818882271164,8.85338620786062,8.59818882271164,8.68652637910936,6210018.95875563,0.0,1.0
2021-03-15,8.72,8.92,8.64,8.81,6116210,8.55892768653488,8.7552333674187,8.48040541418134,8.6472652429326,6231312.28038127,0.0,1.0
2021-03-16,8.27,8.64,8.26,8.49,9309303,8.11723990454626,8.48040541418134,8.10742462050207,8.33317615351847,9484496.78897392,0.0,1.0
2021-03-17,8.42,8.43,8.11,8.26,6916317,8.26446916520913,8.27428444925332,7.9601953598392,8.10742462050207,7046476.66726776,0.0,1.0
2021-03-18,7.88,8.4,7.81,8.15,10399291,7.7344438268228,8.24483859712075,7.66573683851346,7.99945649601597,10594997.5091696,0.0,1.0
2021-03-19,7.83,8.03,7.66,7.88,17156699,7.68536740660184,7.88167308748567,7.51850757785059,7.7344438268228,17479574.6335566,0.0,1.0
2021-03-22,7.73,7.82,7.61,7.71,5077230,7.58721456615993,7.67555212255765,7.46943115762963,7.56758399807155,5172779.49078272,0.0,1.0
2021-03-23,7.47,7.69,7.395,7.48,10284780,7.33201718101095,7.54795342998316,7.25840255067952,7.34183246505515,10478331.5018647,0.0,1.0
2021-03-24,7.62,7.84,7.57,7.61,7252906,7.47924644167382,7.69518269064603,7.43017002145287,7.46943115762963,7389400.00854304,0.0,1.0
2021-03-25,7.67,7.71,7.24,7.44,6605952,7.52832286189478,7.56758399807155,7.10626564799455,7.30257132887838,6730270.84112697,0.0,1.0
2021-03-26,8.04,8.05,7.73,7.78,7757914,7.89148837152986,7.90130365557405,7.58721456615993,7.63629098638089,7903911.8634484,0.0,1.0
2021-03-29,7.74,7.99,7.6701,7.92,7017533,7.59702985020412,7.8424119513089,7.52842101473522,7.77370496299956,7149597.47308886,0.0,1.0
2021-03-30,7.71,7.77,7.56,7.57,4339072,7.56758399807155,7.62647570233669,7.42035473740868,7.43017002145287,4420729.93554154,0.0,1.0
2021-03-31,7.72,7.81,7.595,7.68,4939828,7.57739928211574,7.66573683851346,7.45470823156335,7.53813814593897,5032791.69279198,0.0,1.0
2021-04-01,7.98,7.98,7.67,7.75,5492309,7.83259666726471,7.83259666726471,7.52832286189478,7.60684513424831,5595669.95236406,0.0,1.0
2021-04-05,7.85,8.01,7.78,7.98,3854900,7.70499797469023,7.86204251939729,7.63629098638089,7.83259666726471,3927446.19783195,0.0,1.0
2021-04-06,7.65,7.99,7.62,7.82,4538382,7.5086922938064,7.8424119513089,7.47924644167382,7.67555212255765,4623790.79358971,0.0,1.0
2021-04-07,7.88,7.97,7.67,7.69,4650163,7.7344438268228,7.82278138322052,7.52832286189478,7.54795342998316,4737675.42443353,0.0,1.0
2021-04-08,7.72,7.77,7.58,7.75,5447449,7.57739928211574,7.62647570233669,7.43998530549706,7.60684513424831,5549965.72231016,0.0,1.0
2021-04-09,7.55,7.7,7.45,7.67,4455607,7.41053945336448,7.55776871402735,7.31238661292257,7.52832286189478,4539458.03294078,0.0,1.0
2021-04-12,7.28,7.63,7.26,7.55,4611608,7.14552678417132,7.48906172571801,7.12589621608293,7.41053945336448,4698394.84953991,0.0,1.0
2021-04-13,7.26,7.35,7.18,7.33,4669422,7.12589621608293,7.21423377248066,7.0473739437294,7.19460320439227,4757296.86372484,0.0,1.0
2021-04-14,7.51,7.6675,7.335,7.35,5899805,7.37127831718772,7.52586904088373,7.19951084641437,7.21423377248066,6010834.70782638,0.0,1.0
2021-04-15,7.32,7.49,7.23,7.48,4729269,7.18478792034808,7.35164774909934,7.09645036395036,7.34183246505515,4818270.13737698,0.0,1.0
2021-04-16,7.27,7.37,7.15,7.35,5608548,7.13571150012713,7.23386434056904,7.01792809159683,7.21423377248066,5714096.4792752,0.0,1.0
2021-04-19,7.28,7.39,7.235,7.25,4530154,7.14552678417132,7.25349490865742,7.10135800597246,7.11608093203874,4615407.94907603,0.0,1.0
2021-04-20,6.94,7.22,6.895,7.19,9493359,6.81180712666881,7.08663507990617,6.76763834846995,7.0571892277736,9672016.57869302,0.0,1.0
2021-04-21,7.17,7.19,6.74,6.79,6777274,7.03755865968521,7.0571892277736,6.61550144578498,6.66457786600594,6904816.98694268,0.0,1.0
2021-04-22,6.93,7.13,6.92,7.02,7510262,6.80199184262462,6.99829752350845,6.79217655858043,6.89032939902234,7651599.24683436,0.0,1.0
2021-04-23,6.95,7.04,6.86,6.94,5915791,6.821622410713,6.90995996711072,6.73328485431528,6.81180712666881,6027121.55182196,0.0,1.0
2021-04-26,7.05,7.19,6.93,6.97,4892497,6.91977525115492,7.0571892277736,6.80199184262462,6.84125297880138,4984569.96045402,0.0,1.0
2021-04-27,7.25,7.29,6.94,6.94,11279425,7.11608093203874,7.15534206821551,6.81180712666881,6.81180712666881,11491694.941498,0.0,1.0
2021-04-28,7.91,7.99,7.36,7.39,14088356,7.76388967895537,7.8424119513089,7.22404905652485,7.25349490865742,14353487.822227,0.0,1.0
2021-04-29,7.65,7.95,7.525,7.85,10857731,7.5086922938064,7.80315081513214,7.38600124325401,7.70499797469023,11062064.9907993,0.0,1.0
2021-04-30,7.4,7.71,7.39,7.59,6032404,7.26331019270161,7.56758399807155,7.25349490865742,7.44980058954125,6145929.1171201,0.0,1.0
2021-05-03,7.82,7.91,7.6,7.62,7850616,7.67555212255765,7.76388967895537,7.45961587358544,7.47924644167382,7998358.4424599,0.0,1.0
2021-05-04,7.8,7.888,7.66,7.81,5998643,7.65592155446927,7.74229605405815,7.51850757785059,7.66573683851346,6111532.76155056,0.0,1.0
2021-05-05,8.16,8.24,7.76,7.76,8611600,8.00927178006016,8.08779405241369,7.6166604182925,7.6166604182925,8773663.56513778,0.0,1.0
2021-05-06,8.18,8.245,7.885,8.08,5290646,8.02890234814854,8.09270169443578,7.7393514688449,7.93074950770663,5390211.81269937,0.0,1.0
2021-05-07,8.58,8.6,7.98,7.99,7364797,8.4215137099162,8.44114427800458,7.83259666726471,7.8424119513089,7503396.70950067,0.0,1.0
2021-05-10,8.31,8.69,8.29,8.54,6827902,8.15650104072303,8.5294818344023,8.13687047263464,8.38225257373943,6956397.76623756,0.0,1.0
2021-05-11,8.22,8.28,7.97,8.05,4871649,8.06816348432531,8.12705518859045,7.82278138322052,7.90130365557405,4963329.61742764,0.0,1.0
2021-05-12,8.06,8.46,8.03,8.04,6170764,7.91111893961824,8.3037303013859,7.88167308748567,7.89148837152986,6286892.94392028,0.0,1.0
2021-05-13,7.92,8.02,7.6981,7.89,4390354,7.77370496299956,7.87185780344148,7.55590381005896,7.74425911086699,4472977.02260404,0.0,1.0
2021-05-14,8.21,8.28,8.03,8.04,2989333,8.05834820028112,8.12705518859045,7.88167308748567,7.89148837152986,3045589.90503089,0.0,1.0
2021-05-17,8.37,8.37,8.1,8.13,3365880,8.21539274498818,8.21539274498818,7.95038007579501,7.97982592792758,3429223.22456058,0.0,1.0
2021-05-18,8.32,8.46,8.23,8.41,5636056,8.16631632476722,8.3037303013859,8.0779787683695,8.25465388116494,5742122.15828373,0.0,1.0
2021-05-19,8.22,8.32,7.9656,8.11,5806759,8.06816348432531,8.16631632476722,7.81846265824108,7.9601953598392,5916037.6550044,0.0,1.0
2021-05-20,8.16,8.22,7.975,8.12,5222456,8.00927178006016,8.06816348432531,7.82768902524262,7.97001064388339,5320738.53032365,0.0,1.0
2021-05-21,8.21,8.25,8.095,8.19,2916859,8.05834820028112,8.09760933645788,7.94547243377292,8.03871763219273,2971752.00113152,0.0,1.0
2021-05-24,8.11,8.19,8.05,8.18,2937679,7.9601953598392,8.03871763219273,7.90130365557405,8.02890234814854,2992963.81721984,0.0,1.0
2021-05-25,8.04,8.24,8.005,8.16,3514497,7.89148837152986,8.08779405241369,7.85713487737519,8.00927178006016,3580637.0800648,0.0,1.0
2021-05-26,8.2,8.29,7.975,8.0,4125673,8.04853291623692,8.13687047263464,7.82768902524262,7.8522272353531,4203314.93355157,0.0,1.0
2021-05-27,8.67,8.6979,8.36,8.38,7135204,8.50985126631392,8.53723590879721,8.20557746094399,8.22520802903237,7269482.94911809,0.0,1.0
2021-05-28,8.59,8.67,8.52,8.65,3571885,8.43132899396039,8.50985126631392,8.36262200565105,8.49022069822554,3639105.07726347,0.0,1.0
2021-06-01,8.97,9.065,8.81,8.88,6041951,8.80430978763966,8.89755498605948,8.6472652429326,8.71597223124194,6155655.78418038,0.0,1.0
2021-06-02,9.89,10.1,8.82,8.89,14862557,9.70731591970527,9.91343688463328,8.65708052697679,8.72578751528613,15142258.6784899,0.0,1.0
2021-06-03,10.31,10.465,9.57,9.6,13789361,10.1195578495613,10.2716947522463,9.39322683029114,9.42267268242371,14048865.9705783,0.0,1.0
2021-06-04,10.41,10.55,10.225,10.5,8425737,10.2177106900032,10.3551246666219,10.0361279351857,10.3060482464009,8584302.76909441,0.0,1.0
2021-06-07,10.3,10.54,10.2,10.44,3924649,10.1097425655171,10.3453093825777,10.0115897250752,10.2471565421358,3998507.81936626,0.0,1.0
2021-06-08,10.6,10.7,10.2711,10.32,5005786,10.4042010868429,10.5023539272848,10.0813763946294,10.1293731336055,5099990.97067636,0.0,1.0
2021-06-09,10.48,10.67,10.48,10.62,2487166,10.2864176783126,10.4729080751522,10.2864176783126,10.4238316549312,2533972.51551969,0.0,1.0
2021-06-10,10.1,10.665,10.02,10.58,6117138,9.91343688463328,10.4680004331301,9.83491461227975,10.3845705187545,6232257.74461422,0.0,1.0
2021-06-11,10.13,10.47,10.08,10.32,4024728,9.94288273676586,10.2766023942684,9.8938063165449,10.1293731336055,4100470.22773815,0.0,1.0
2021-06-14,9.84,10.28,9.73,10.28,7068388,9.65823949948431,10.0901119974287,9.5502713749982,10.0901119974287,7201409.52434589,0.0,1.0
2021-06-15,9.96,9.99,9.76,9.87,4685665,9.77602290801461,9.80546876014718,9.57971722713078,9.68768535161688,4773845.54425906,0.0,1.0
2021-06-16,9.74,9.96,9.62,9.9,4678864,9.56008665904239,9.77602290801461,9.4423032505121,9.71713120374946,4766916.55476739,0.0,1.0
2021-06-17,9.2,9.82,9.0,9.8,9402728,9.03006132065606,9.63860893139593,8.83375563977223,9.61897836330754,9579679.97427897,0.0,1.0
2021-06-18,8.74,9.05,8.63,8.92,16889190,8.57855825462326,8.88283205999319,8.47059013013715,8.7552333674187,17207031.3237597,0.0,1.0
2021-06-21,9.36,9.39,8.83,8.83,8424354,9.18710586536312,9.2165517174957,8.66689581102098,8.66689581102098,8582893.74211792,0.0,1.0
2021-06-22,9.17,9.3,9.04,9.26,5841332,9.00061546852349,9.12821416109798,8.873016775949,9.08895302492121,5951261.29177776,0.0,1.0
2021-06-23,9.23,9.42,9.18,9.32,6897620,9.05950717278863,9.24599756962827,9.01043075256768,9.14784472918636,7027427.80437615,0.0,1.0
2021-06-24,9.29,9.31,9.09,9.3,4425099,9.11839887705378,9.13802944514217,8.92209319616996,9.12821416109798,4508375.89628264,0.0,1.0
2021-06-25,9.51,9.595,9.2601,9.38,5638321,9.33433512602599,9.41776504040162,9.08905117776165,9.20673643345151,5744429.78380919,0.0,1.0
2021-06-28,9.02,9.36,8.89,9.34,4592329,8.85338620786062,9.18710586536312,8.72578751528613,9.16747529727474,4678753.03386427,0.0,1.0
2021-06-29,8.92,9.155,8.91,9.02,6021515,8.7552333674187,8.9858925424572,8.74541808337451,8.85338620786062,6134835.19467121,0.0,1.0
2021-06-30,9.05,9.11,8.88,8.93,4446633,8.88283205999319,8.94172376425834,8.71597223124194,8.76504865146289,4530315.14929157,0.0,1.0
2021-07-01,9.36,9.63,9.31,9.4,6058619,9.18710586536312,9.45211853455629,9.13802944514217,9.22636700153989,6172637.46288163,0.0,1.0
2021-07-02,9.29,9.4,9.15,9.4,2841401,9.11839887705378,9.22636700153989,8.9809849004351,9.22636700153989,2894873.94069001,0.0,1.0
2021-07-06,8.71,9.25,8.65,9.25,4216750,8.54911240249068,9.07913774087702,8.49022069822554,9.07913774087702,4296105.93133619,0.0,1.0
2021-07-07,8.56,8.775,8.33,8.57,5443431,8.40188314182781,8.61291174877793,8.17613160881141,8.411698425872,5545872.10669812,0.0,1.0
2021-07-08,8.49,8.6451,8.3,8.31,4117219,8.33317615351847,8.48541120904388,8.14668575667884,8.15650104072303,4194701.83589496,0.0,1.0
2021-07-09,8.64,8.72,8.51,8.63,3797762,8.48040541418134,8.55892768653488,8.35280672160686,8.47059013013715,3869232.90543741,0.0,1.0
2021-07-12,8.43,8.56,8.255,8.45,4471610,8.27428444925332,8.40188314182781,8.10251697847998,8.29391501734171,4555762.19686304,0.0,1.0
2021-07-13,8.32,8.46,8.18,8.36,4215911,8.16631632476722,8.3037303013859,8.02890234814854,8.20557746094399,4295251.14201351,0.0,1.0
2021-07-14,8.06,8.56,8.003,8.43,5435046,7.91111893961824,8.40188314182781,7.85517182056635,8.27428444925332,5537329.30756745,0.0,1.0
2021-07-15,7.74,8.079,7.69,7.94,5938449,7.59702985020412,7.92976797930221,7.54795342998316,7.79333553108795,6050205.95763028,0.0,1.0
2021-07-16,7.58,7.85,7.47,7.82,7511429,7.43998530549706,7.70499797469023,7.33201718101095,7.67555212255765,7652788.20886006,0.0,1.0
2021-07-19,7.22,7.4,7.07,7.3,6111183,7.08663507990617,7.26331019270161,6.9394058192433,7.1651573522597,6226190.67617973,0.0,1.0
2021-07-20,7.46,7.6,7.11,7.15,9516298,7.32220189696676,7.45961587358544,6.97866695542006,7.01792809159683,9695387.27270119,0.0,1.0
2021-07-21,7.85,7.92,7.64,7.66,7205082,7.70499797469023,7.77370496299956,7.49887700976221,7.51850757785059,7340675.99833132,0.0,1.0
2021-07-22,7.24,7.7,7.18,7.68,8199462,7.10626564799455,7.55776871402735,7.0473739437294,7.53813814593897,8353769.45087228,0.0,1.0
2021-07-23,6.94,7.28,6.76,7.27,11790703,6.81180712666881,7.14552678417132,6.63513201387337,7.13571150012713,12012594.7928911,0.0,1.0
2021-07-26,7.39,7.4899,7.11,7.12,7262430,7.25349490865742,7.35154959625889,6.97866695542006,6.98848223946426,7399103.24276134,0.0,1.0
2021-07-27,7.36,7.41,7.17,7.29,4095304,7.22404905652485,7.27312547674581,7.03755865968521,7.15534206821551,4172374.41276453,0.0,1.0
2021-07-28,7.41,7.52,7.245,7.41,4264389,7.27312547674581,7.38109360123191,7.11117329001665,7.27312547674581,4344641.45999284,0.0,1.0
2021-07-29,7.42,7.61,7.38,7.58,3413154,7.28294076079,7.46943115762963,7.24367962461323,7.43998530549706,3477386.8842032,0.0,1.0
2021-07-30,7.22,7.35,7.15,7.3,4383751,7.08663507990617,7.21423377248066,7.01792809159683,7.1651573522597,4466249.75931723,0.0,1.0
2021-08-02,7.16,7.53,7.135,7.25,4031549,7.02774337564102,7.3909088852761,7.00320516553054,7.11608093203874,4107419.59361415,0.0,1.0
2021-08-03,7.28,7.32,7.035,7.29,4795749,7.14552678417132,7.18478792034808,6.90505232508863,7.15534206821551,4886001.23889241,0.0,1.0
2021-08-04,6.86,7.115,6.81,7.07,6100431,6.73328485431528,6.98357459744216,6.68420843409432,6.9394058192433,6215236.33196352,0.0,1.0
2021-08-05,6.88,7.09,6.855,6.93,5849304,6.75291542240366,6.95903638733168,6.72837721229318,6.80199184262462,5959383.31857201,0.0,1.0
2021-08-06,7.01,7.09,6.935,7.01,3153026,6.88051411497815,6.95903638733168,6.80689948464672,6.88051411497815,3212363.47904363,0.0,1.0
2021-08-09,6.86,6.97,6.75,6.94,3568210,6.73328485431528,6.84125297880138,6.62531672982917,6.81180712666881,3635360.9166427,0.0,1.0
2021-08-10,7.08,7.13,6.9,6.94,4178154,6.94922110328749,6.99829752350845,6.77254599049205,6.81180712666881,4256783.58485469,0.0,1.0
2021-08-11,7.16,7.235,6.92,7.0,4475065,7.02774337564102,7.10135800597246,6.79217655858043,6.87069883093396,4559282.21725618,0.0,1.0
2021-08-12,7.07,7.19,6.94,7.12,2743244,6.9394058192433,7.0571892277736,6.81180712666881,6.98848223946426,2794869.70285229,0.0,1.0
2021-08-13,6.89,7.1,6.86,7.07,2491860,6.76273070644785,6.96885167137587,6.73328485431528,6.9394058192433,2538754.85292213,0.0,1.0
2021-08-16,6.61,6.77,6.56,6.77,6145890,6.4879027532105,6.64494729791756,6.43882633298954,6.64494729791756,6261550.83472811,0.0,1.0
2021-08-17,6.54,6.78,6.455,6.53,6539997,6.41919576490116,6.65476258196175,6.33576585052553,6.40938048085696,6663074.61970021,0.0,1.0
2021-08-18,6.42,6.67,6.4,6.61,6310938,6.30141235637086,6.54679445747564,6.28178178828248,6.4879027532105,6429704.90877926,0.0,1.0
2021-08-19,6.1,6.395,6.03,6.35,7665989,5.98732326695674,6.27687414626038,5.9186162786474,6.23270536806152,7810256.90696815,0.0,1.0
2021-08-20,6.19,6.19,5.995,6.0,3721515,6.07566082335446,6.07566082335446,5.88426278449273,5.88917042651482,3791550.99663404,0.0,1.0
2021-08-23,6.33,6.46,6.31,6.37,4467629,6.21307479997314,6.34067349254762,6.19344423188475,6.2523359361499,4551706.277562,0.0,1.0
2021-08-24,6.6,6.67,6.41,6.41,6389879,6.4780874691663,6.54679445747564,6.29159707232667,6.29159707232667,6510131.51655198,0.0,1.0
2021-08-25,6.63,6.695,6.535,6.64,2756644,6.50753332129888,6.57133266758612,6.41428812287906,6.51734860534307,2808521.8803539,0.0,1.0
2021-08-26,6.58,6.695,6.53,6.58,4877316,6.45845690107792,6.57133266758612,6.40938048085696,6.45845690107792,4969103.26592776,0.0,1.0
2021-08-27,6.8,6.84,6.58,6.6,5470946,6.67439315005013,6.7136542862269,6.45845690107792,6.4780874691663,5573904.91744116,0.0,1.0
2021-08-30,6.61,6.91,6.6,6.89,3390923,6.4879027532105,6.78236127453624,6.4780874691663,6.76273070644785,3454737.51420034,0.0,1.0
2021-08-31,6.63,6.71,6.56,6.56,6304189,6.50753332129888,6.58605559365241,6.43882633298954,6.43882633298954,6422828.89788684,0.0,1.0
2021-09-01,6.58,6.69,6.53,6.65,3050623,6.45845690107792,6.56642502556403,6.40938048085696,6.52716388938726,3108033.3348125,0.0,1.0
2021-09-02,6.79,6.87,6.65,6.66,4103449,6.66457786600594,6.74310013835947,6.52716388938726,6.53697917343145,4180672.69528323,0.0,1.0
2021-09-03,6.63,6.83,6.61,6.76,3250711,6.50753332129888,6.70383900218271,6.4879027532105,6.63513201387337,3311886.83421113,0.0,1.0
2021-09-07,6.61,6.805,6.58,6.63,3306712,6.4879027532105,6.67930079207223,6.45845690107792,6.50753332129888,3368941.72915647,0.0,1.0
2021-09-08,6.29,6.64,6.29,6.59,5050159,6.17381366379637,6.51734860534307,6.17381366379637,6.46827218512211,5145199.03577183,0.0,1.0
2021-09-09,6.32,6.44,6.1947,6.22,4620972,6.20325951592895,6.32104292445924,6.08027400685523,6.10510667548703,4707935.07268357,0.0,1.0
2021-09-10,6.58,6.75,6.38,6.38,10719575,6.45845690107792,6.62531672982917,6.26215122019409,6.26215122019409,10921309.0031193,0.0,1.0
2021-09-13,6.86,7.055,6.68,6.68,8851264,6.73328485431528,6.92468289317701,6.55660974151983,6.55660974151983,9017837.85385012,0.0,1.0
2021-09-14,6.86,7.0,6.77,6.97,6037129,6.73328485431528,6.87069883093396,6.64494729791756,6.84125297880138,6150743.03791823,0.0,1.0
2021-09-15,7.26,7.3,6.94,6.95,11775707,7.12589621608293,7.1651573522597,6.81180712666881,6.821622410713,11997316.5799199,0.0,1.0
2021-09-16,7.12,7.24,7.01,7.17,4411855,6.98848223946426,7.10626564799455,6.88051411497815,7.03755865968521,4494882.65457881,0.0,1.0
2021-09-17,7.05,7.18,6.94,7.09,9815018,6.91977525115492,7.0473739437294,6.81180712666881,6.95903638733168,9999728.94906538,0.0,1.0
2021-09-20,6.67,6.87,6.58,6.87,4996281,6.54679445747564,6.74310013835947,6.45845690107792,6.74310013835947,5090307.0940232,0.0,1.0
2021-09-21,6.67,6.88,6.59,6.81,3815639,6.54679445747564,6.75291542240366,6.46827218512211,6.68420843409432,3887446.33657146,0.0,1.0
2021-09-22,6.83,7.047,6.83,6.94,3189062,6.70383900218271,6.91683066594166,6.70383900218271,6.81180712666881,3249077.64833079,0.0,1.0
2021-09-23,7.12,7.195,6.825,6.91,3386181,6.98848223946426,7.06209686979569,6.69893136016061,6.78236127453624,3449906.27347552,0.0,1.0
2021-09-24,7.21,7.25,7.09,7.13,2959177,7.07681979586198,7.11608093203874,6.95903638733168,6.99829752350845,3014866.39273697,0.0,1.0
2021-09-27,7.58,7.72,7.44,7.45,6972910,7.43998530549706,7.57739928211574,7.30257132887838,7.31238661292257,7104134.70318929,0.0,1.0
2021-09-28,7.45,7.88,7.445,7.66,6236565,7.31238661292257,7.7344438268228,7.30747897090048,7.51850757785059,6353932.26718769,0.0,1.0
2021-09-29,7.43,7.5007,7.29,7.42,4509314,7.29275604483419,7.36215010302662,7.15534206821551,7.28294076079,4594175.75660338,0.0,1.0
2021-09-30,7.53,7.68,7.39,7.47,6533884,7.3909088852761,7.53813814593897,7.25349490865742,7.33201718101095,6656846.57782952,0.0,1.0
2021-10-01,7.82,7.86,7.49,7.56,6172924,7.67555212255765,7.71481325873442,7.35164774909934,7.42035473740868,6289093.593428,0.0,1.0
2021-10-04,7.91,8.23,7.85,8.0,7971434,7.76388967895537,8.0779787683695,7.70499797469023,7.8522272353531,8121450.14256358,0.0,1.0
2021-10-05,7.92,8.065,7.7,7.93,8897930,7.77370496299956,7.91602658164034,7.55776871402735,7.78352024704376,9065382.07140908,0.0,1.0
2021-10-06,7.66,7.78,7.46,7.67,6290870,7.51850757785059,7.63629098638089,7.32220189696676,7.52832286189478,6409259.24474178,0.0,1.0
2021-10-07,7.79,7.85,7.415,7.46,7194187,7.64610627042508,7.70499797469023,7.2780331187679,7.32220189696676,7329575.96296714,0.0,1.0
2021-10-08,8.14,8.2599,7.95,7.97,5774235,7.98964121197178,8.10732646766163,7.80315081513214,7.82278138322052,5882901.57880572,0.0,1.0
2021-10-11,7.89,8.225,7.88,8.13,4580222,7.74425911086699,8.0730711263474,7.7344438268228,7.97982592792758,4666418.18960965,0.0,1.0
2021-10-12,7.66,7.88,7.61,7.74,5770661,7.51850757785059,7.7344438268228,7.46943115762963,7.59702985020412,5879260.31892581,0.0,1.0
2021-10-13,7.71,7.75,7.5,7.59,4514674,7.56758399807155,7.60684513424831,7.36146303314353,7.44980058954125,4599636.62760402,0.0,1.0
2021-10-14,7.8,7.88,7.7,7.85,3763214,7.65592155446927,7.7344438268228,7.55776871402735,7.70499797469023,3834034.73914446,0.0,1.0
2021-10-15,7.9,7.97,7.85,7.9,3909755,7.75407439491118,7.82278138322052,7.70499797469023,7.75407439491118,3983333.52595514,0.0,1.0
2021-10-18,7.72,8.03,7.66,7.91,6189316,7.57739928211574,7.88167308748567,7.51850757785059,7.76388967895537,6305794.07802548,0.0,1.0
2021-10-19,7.78,7.87,7.655,7.75,4189130,7.63629098638089,7.72462854277861,7.51359993582849,7.60684513424831,4267966.14457541,0.0,1.0
2021-10-20,8.09,8.11,7.71,7.84,6465625,7.94056479175082,7.9601953598392,7.56758399807155,7.69518269064603,6587302.99692786,0.0,1.0
2021-10-21,7.43,8.06,7.4228,7.87,8076972,7.29275604483419,7.91111893961824,7.28568904032237,7.72462854277861,8228974.28503855,0.0,1.0
2021-10-22,7.71,7.74,7.425,7.43,6753986,7.56758399807155,7.59702985020412,7.28784840281209,7.29275604483419,6881090.72502794,0.0,1.0
2021-10-25,7.75,8.02,7.75,7.83,4771283,7.60684513424831,7.87185780344148,7.60684513424831,7.68536740660184,4861074.8079406,0.0,1.0
2021-10-26,7.85,8.02,7.75,8.0,5471547,7.70499797469023,7.87185780344148,7.60684513424831,7.8522272353531,5574517.22779029,0.0,1.0
2021-10-27,7.5,7.775,7.46,7.77,4487892,7.36146303314353,7.63138334435879,7.32220189696676,7.62647570233669,4572350.61134671,0.0,1.0
2021-10-28,7.58,7.6407,7.47,7.53,3783739,7.43998530549706,7.4995640796453,7.33201718101095,7.3909088852761,3854946.0035639,0.0,1.0
2021-10-29,7.37,7.58,7.29,7.55,4111804,7.23386434056904,7.43998530549706,7.15534206821551,7.41053945336448,4189184.9298374,0.0,1.0
2021-11-01,7.71,7.71,7.48,7.48,4163120,7.56758399807155,7.56758399807155,7.34183246505515,7.34183246505515,4241466.65675326,0.0,1.0
2021-11-02,7.57,7.65,7.455,7.54,4783728,7.43017002145287,7.5086922938064,7.31729425494467,7.40072416932029,4873754.01309041,0.0,1.0
2021-11-03,7.34,7.48,7.3,7.38,5438839,7.20441848843647,7.34183246505515,7.1651573522597,7.24367962461323,5541193.68885577,0.0,1.0
2021-11-04,7.38,7.7,7.32,7.64,4339288,7.24367962461323,7.55776871402735,7.18478792034808,7.49887700976221,4420950.00049231,0.0,1.0
2021-11-05,7.41,7.6,7.395,7.55,6009547,7.27312547674581,7.45961587358544,7.25840255067952,7.41053945336448,6122641.96628768,0.0,1.0
2021-11-08,7.52,7.59,7.38,7.4,3740161,7.38109360123191,7.44980058954125,7.24367962461323,7.26331019270161,3810547.89974561,0.0,1.0
2021-11-09,7.41,7.5,7.2,7.5,5180505,7.27312547674581,7.36146303314353,7.06700451181779,7.36146303314353,5277998.04537067,0.0,1.0
2021-11-10,7.02,7.38,7.0,7.32,4257136,6.89032939902234,7.24367962461323,6.87069883093396,7.18478792034808,4337251.96421529,0.0,1.0
2021-11-11,7.05,7.19,7.01,7.04,3241925,6.91977525115492,7.0571892277736,6.88051411497815,6.90995996711072,3302935.48857463,0.0,1.0
2021-11-12,6.89,7.035,6.85,6.99,3758185,6.76273070644785,6.90505232508863,6.72346957027109,6.86088354688977,3828911.09730449,0.0,1.0
2021-11-15,6.88,6.935,6.735,6.86,4182925,6.75291542240366,6.80689948464672,6.61059380376289,6.73328485431528,4261644.3713368,0.0,1.0
2021-11-16,7.25,7.425,6.97,7.01,8415327,7.11608093203874,7.28784840281209,6.84125297880138,6.88051411497815,8573696.86105024,0.0,1.0
2021-11-17,6.72,6.94,6.72,6.94,8719663,6.5958708776966,6.81180712666881,6.5958708776966,6.81180712666881,8883760.22613451,0.0,1.0
2021-11-18,6.55,6.775,6.51,6.66,5231971,6.42901104894535,6.64985493993965,6.38974991276858,6.53697917343145,5330432.59516901,0.0,1.0
2021-11-19,6.23,6.36,6.2,6.32,7097758,6.11492195953122,6.24252065210571,6.08547610739865,6.20325951592895,7231332.24473562,0.0,1.0
2021-11-22,6.25,6.39,6.2,6.21,4136975,6.13455252761961,6.27196650423828,6.08547610739865,6.09529139144284,4214829.62833688,0.0,1.0
2021-11-23,6.37,6.525,6.33,6.33,4197975,6.2523359361499,6.40447283883487,6.21307479997314,6.21307479997314,4276977.60054569,0.0,1.0
2021-11-24,6.35,6.46,6.2999,6.32,3789512,6.23270536806152,6.34067349254762,6.18353079500012,6.20325951592895,3860827.64690097,0.0,1.0
2021-11-26,5.93,5.98,5.82,5.98,4672832,5.82046343820548,5.86953985842644,5.71249531371938,5.86953985842644,4760771.03725323,0.0,1.0
2021-11-29,5.82,6.145,5.8,6.02,6625281,5.71249531371938,6.0314920451556,5.69286474563099,5.9088009946032,6749963.59776343,0.0,1.0
2021-11-30,5.67,5.8252,5.55,5.75,7215884,5.56526605305651,5.71759926142236,5.44748264452621,5.64378832541004,7351681.28350836,0.0,1.0
2021-12-01,5.58,5.99,5.58,5.95,4816217,5.47692849665878,5.87935514247063,5.47692849665878,5.84009400629387,4906854.43061652,0.0,1.0
2021-12-02,5.89,5.95,5.62,5.75,5420373,5.78120230202872,5.84009400629387,5.51618963283555,5.64378832541004,5522380.17320318,0.0,1.0
2021-12-03,5.93,6.01,5.84,5.98,5252023,5.82046343820548,5.89898571055901,5.73212588180776,5.86953985842644,5350861.95809903,0.0,1.0
2021-12-06,6.17,6.235,5.92,6.0,6407789,6.05603025526608,6.11982960155332,5.81064815416129,5.88917042651482,6528378.56872017,0.0,1.0
2021-12-07,6.36,6.415,6.23,6.26,6855848,6.24252065210571,6.29650471434876,6.11492195953122,6.1443678116638,6984869.68806293,0.0,1.0
2021-12-08,6.61,6.63,6.34,6.38,9768194,6.4879027532105,6.50753332129888,6.22289008401733,6.26215122019409,9952023.75807021,0.0,1.0
2021-12-09,6.49,6.525,6.365,6.45,5840965,6.3701193446802,6.40447283883487,6.24742829412781,6.33085820850343,5950887.38512529,0.0,1.0
2021-12-10,6.55,6.55,6.345,6.49,4635357,6.42901104894535,6.42901104894535,6.22779772603942,6.3701193446802,4722590.78711347,0.0,1.0
2021-12-13,6.11,6.32,6.05,6.28,4345034,5.99713855100093,6.20325951592895,5.93824684673578,6.16399837975218,4426804.13571053,0.0,1.0
2021-12-14,5.9,6.18,5.9,6.06,5314826,5.79101758607291,6.06584553931027,5.79101758607291,5.94806213077997,5414846.86135526,0.0,1.0
2021-12-15,5.9,5.94,5.66,5.85,5955202,5.79101758607291,5.83027872224967,5.55545076901232,5.74194116585195,6067274.23596493,0.0,1.0
2021-12-16,5.89,6.0,5.84,5.85,7335557,5.78120230202872,5.88917042651482,5.73212588180776,5.74194116585195,7473606.4356091,0.0,1.0
2021-12-17,5.9,5.9225,5.745,5.91,7558304,5.79101758607291,5.81310197517234,5.63888068338794,5.8008328701171,7700545.35963527,0.0,1.0
2021-12-20,5.8,5.8,5.59,5.71,4395923,5.69286474563099,5.69286474563099,5.48674378070298,5.60452718923327,4478650.82682094,0.0,1.0
2021-12-21,6.06,6.07,5.83,5.84,5051296,5.94806213077997,5.95787741482416,5.72231059776357,5.73212588180776,5146357.43322103,0.0,1.0
2021-12-22,6.07,6.1,5.94,6.0,3947106,5.95787741482416,5.98732326695674,5.83027872224967,5.88917042651482,4021387.44251205,0.0,1.0
2021-12-23,6.04,6.1,6.02,6.03,3109894,5.92843156269159,5.98732326695674,5.9088009946032,5.9186162786474,3168419.76859591,0.0,1.0
2021-12-27,6.12,6.13,5.92,6.01,3849670,6.00695383504512,6.01676911908931,5.81064815416129,5.89898571055901,3922117.77332946,0.0,1.0
2021-12-28,6.09,6.2,6.075,6.1,2794494,5.97750798291254,6.08547610739865,5.96278505684626,5.98732326695674,2847084.18769986,0.0,1.0
2021-12-29,5.93,6.0701,5.91,6.05,4333051,5.82046343820548,5.9579755676646,5.8008328701171,5.93824684673578,4414595.62503877,0.0,1.0
2021-12-30,5.84,5.96,5.84,5.92,4358438,5.73212588180776,5.84990929033806,5.73212588180776,5.81064815416129,4440460.38848901,0.0,1.0
2021-12-31,5.92,5.97,5.83,5.9,3005728,5.81064815416129,5.85972457438225,5.72231059776357,5.79101758607291,3062293.44608603,0.0,1.0
2022-01-03,6.37,6.4,6.06,6.1,5615417,6.2523359361499,6.28178178828248,5.94806213077997,5.98732326695674,5721094.74847361,0.0,1.0
2022-01-04,6.55,6.68,6.49,6.5,6166580,6.42901104894535,6.55660974151983,6.3701193446802,6.37993462872439,6282630.20431828,0.0,1.0
2022-01-05,6.46,6.805,6.46,6.76,6675139,6.34067349254762,6.67930079207223,6.34067349254762,6.63513201387337,6800759.88626159,0.0,1.0
2022-01-06,6.67,6.85,6.61,6.81,4789173,6.54679445747564,6.72346957027109,6.4879027532105,6.68420843409432,4879301.48372447,0.0,1.0
2022-01-07,6.85,6.86,6.61,6.65,4919484,6.72346957027109,6.73328485431528,6.4879027532105,6.52716388938726,5012064.83465073,0.0,1.0
2022-01-10,6.78,6.845,6.65,6.79,5038793,6.65476258196175,6.71856192824899,6.52716388938726,6.66457786600594,5133619.13655665,0.0,1.0
2022-01-11,6.87,6.96,6.39,6.53,22739023,6.74310013835947,6.83143769475719,6.27196650423828,6.40938048085696,23166953.5976973,0.0,1.0
2022-01-12,6.95,7.11,6.9,7.07,10084433,6.821622410713,6.97866695542006,6.77254599049205,6.9394058192433,10274214.1282889,0.0,1.0
2022-01-13,6.86,6.97,6.85,6.89,6226889,6.73328485431528,6.84125297880138,6.72346957027109,6.76273070644785,6344074.17244847,0.0,1.0
2022-01-14,7.05,7.06,6.8,6.81,12342403,6.91977525115492,6.92959053519911,6.67439315005013,6.68420843409432,12574677.354655,0.0,1.0
2022-01-18,6.96,7.125,6.9,7.03,12534428,6.83143769475719,6.99338988148635,6.77254599049205,6.90014468306653,12770316.1147107,0.0,1.0
2022-01-19,6.85,6.96,6.775,6.96,8001493,6.72346957027109,6.83143769475719,6.64985493993965,6.83143769475719,8152074.82939349,0.0,1.0
2022-01-20,6.59,6.865,6.57,6.75,6944478,6.46827218512211,6.73819249633738,6.44864161703373,6.62531672982917,7075167.63522468,0.0,1.0
2022-01-21,6.48,6.59,6.36,6.43,11306702,6.36030406063601,6.46827218512211,6.24252065210571,6.31122764041505,11519485.2732675,0.0,1.0
2022-01-24,6.44,6.47,5.9901,6.16,10335016,6.32104292445924,6.35048877659182,5.87945329531107,6.04621497122188,10529512.9040267,0.0,1.0
2022-01-25,6.81,6.9,6.17,6.26,14787144,6.68420843409432,6.77254599049205,6.05603025526608,6.1443678116638,15065426.4649131,0.0,1.0
2022-01-26,6.9,7.025,6.79,6.89,14567451,6.77254599049205,6.89523704104444,6.66457786600594,6.76273070644785,14841599.0147742,0.0,1.0
2022-01-27,6.63,6.9,6.46,6.8,8491689,6.50753332129888,6.77254599049205,6.34067349254762,6.67439315005013,8651495.9340635,0.0,1.0
2022-01-28,6.47,6.59,6.245,6.27,13359803,6.35048877659182,6.46827218512211,6.12964488559751,6.15418309570799,13611224.0255607,0.0,1.0
2022-01-31,6.49,6.5775,6.28,6.43,9723746,6.3701193446802,6.45600308006687,6.16399837975218,6.31122764041505,9906739.28153354,0.0,1.0
2022-02-01,6.86,6.86,6.48,6.5,9979063,6.73328485431528,6.73328485431528,6.36030406063601,6.37993462872439,10166861.1474423,0.0,1.0
2022-02-02,6.77,6.86,6.6529,6.83,5826228,6.64494729791756,6.73328485431528,6.53001032176008,6.70383900218271,5935873.04633117,0.0,1.0
2022-02-03,6.62,6.705,6.55,6.67,5051415,6.49771803725469,6.58114795163031,6.42901104894535,6.54679445747564,5146478.67270779,0.0,1.0
2022-02-04,6.79,6.85,6.62,6.69,6711416,6.66457786600594,6.72346957027109,6.49771803725469,6.56642502556403,6837719.59097993,0.0,1.0
2022-02-07,6.76,6.83,6.61,6.69,4787507,6.63513201387337,6.70383900218271,6.4879027532105,6.56642502556403,4877604.13090971,0.0,1.0
2022-02-08,6.54,6.74,6.475,6.72,5428236,6.41919576490116,6.61550144578498,6.35539641861391,6.5958708776966,5530391.14870282,0.0,1.0
2022-02-09,6.71,6.8,6.58,6.63,6357783,6.58605559365241,6.67439315005013,6.45845690107792,6.50753332129888,6477431.49497798,0.0,1.0
2022-02-10,6.62,6.86,6.59,6.6,6657816,6.49771803725469,6.73328485431528,6.46827218512211,6.4780874691663,6783110.88097349,0.0,1.0
2022-02-11,6.87,6.99,6.61,6.64,13696598,6.74310013835947,6.86088354688977,6.4879027532105,6.51734860534307,13954357.2435946,0.0,1.0
2022-02-14,6.65,6.8,6.585,6.72,7751503,6.52716388938726,6.67439315005013,6.46336454310002,6.5958708776966,7897380.21345118,0.0,1.0
2022-02-15,6.71,6.75,6.31,6.36,11738309,6.58605559365241,6.62531672982917,6.19344423188475,6.24252065210571,11959214.7788598,0.0,1.0
2022-02-16,6.81,7.01,6.73,6.74,15583384,6.68420843409432,6.88051411497815,6.60568616174079,6.61550144578498,15876651.0778892,0.0,1.0
2022-02-17,6.7,6.85,6.465,6.69,37479047,6.57624030960822,6.72346957027109,6.34558113456972,6.56642502556403,38184373.3011271,0.0,1.0
2022-02-18,6.47,6.64,6.39,6.58,12670859,6.35048877659182,6.51734860534307,6.27196650423828,6.45845690107792,12909314.6392422,0.0,1.0
2022-02-22,6.46,6.6,6.365,6.56,12397387,6.34067349254762,6.4780874691663,6.24742829412781,6.43882633298954,12630696.1104572,0.0,1.0
2022-02-23,6.36,6.56,6.245,6.48,12797227,6.24252065210571,6.43882633298954,6.12964488559751,6.36030406063601,13038060.7859977,0.0,1.0
2022-02-24,6.66,6.7,6.1,6.1,17277969,6.53697917343145,6.57624030960822,5.98732326695674,5.98732326695674,17603126.8399461,0.0,1.0
2022-02-25,6.8,6.85,6.545,6.7,14855059,6.67439315005013,6.72346957027109,6.42410340692325,6.57624030960822,15134619.5720043,0.0,1.0
2022-02-28,6.85,6.86,6.64,6.85,9590524,6.72346957027109,6.73328485431528,6.51734860534307,6.72346957027109,9771010.14786792,0.0,1.0
2022-03-01,6.49,6.85,6.28,6.85,12265288,6.3701193446802,6.72346957027109,6.16399837975218,6.72346957027109,12496111.1107717,0.0,1.0
2022-03-02,7.09,7.11,6.63,6.65,16734832,6.95903638733168,6.97866695542006,6.50753332129888,6.52716388938726,17049768.4271334,0.0,1.0
2022-03-03,7.21,7.345,6.97,7.0,11864323,7.07681979586198,7.20932613045856,6.84125297880138,6.87069883093396,12087600.2636126,0.0,1.0
2022-03-04,7.45,7.45,6.965,7.06,14392332,7.31238661292257,7.31238661292257,6.83634533677929,6.92959053519911,14663184.4123933,0.0,1.0
2022-03-07,7.66,8.2,7.495,7.52,16656536,7.51850757785059,8.04853291623692,7.35655539112143,7.38109360123191,16969998.9577553,0.0,1.0
2022-03-08,7.88,8.28,7.7,7.85,15035854,7.7344438268228,8.12705518859045,7.55776871402735,7.70499797469023,15318816.9922582,0.0,1.0
2022-03-09,7.46,7.845,7.27,7.61,11919361,7.32220189696676,7.70009033266813,7.13571150012713,7.46943115762963,12143674.0356524,0.0,1.0
2022-03-10,7.79,7.86,7.4592,7.58,7497703,7.64610627042508,7.71481325873442,7.32141667424323,7.43998530549706,7638803.89629386,0.0,1.0
2022-03-11,7.47,7.8,7.45,7.69,11277774,7.33201718101095,7.65592155446927,7.31238661292257,7.54795342998316,11490012.8709715,0.0,1.0
2022-03-14,7.4,7.465,7.1801,7.46,9339779,7.26331019270161,7.32710953898886,7.04747209656985,7.32220189696676,9515546.32341713,0.0,1.0
2022-03-15,7.08,7.28,6.955,7.1,7703469,6.94922110328749,7.14552678417132,6.8265300527351,6.96885167137587,7848442.251204,0.0,1.0
2022-03-16,7.02,7.21,6.83,7.16,7544269,6.89032939902234,7.07681979586198,6.70383900218271,7.02774337564102,7686246.23193117,0.0,1.0
2022-03-17,7.39,7.41,6.96,7.17,9666673,7.25349490865742,7.27312547674581,6.83143769475719,7.03755865968521,9848592.21238807,0.0,1.0
2022-03-18,7.3,7.4,7.19,7.36,13715974,7.1651573522597,7.26331019270161,7.0571892277736,7.22404905652485,13974097.8847342,0.0,1.0
2022-03-21,7.65,7.83,7.44,7.44,7542153,7.5086922938064,7.68536740660184,7.30257132887838,7.30257132887838,7684090.41046897,0.0,1.0
2022-03-22,7.64,7.725,7.5,7.62,5522127,7.49887700976221,7.58230692413783,7.36146303314353,7.47924644167382,5626049.10376278,0.0,1.0
2022-03-23,7.49,7.851,7.49,7.79,10673840,7.35164774909934,7.70597950309464,7.35164774909934,7.64610627042508,10874713.3062509,0.0,1.0
2022-03-24,7.65,7.81,7.455,7.51,10522204,7.5086922938064,7.66573683851346,7.31729425494467,7.37127831718772,10720223.635532,0.0,1.0
2022-03-25,7.87,7.88,7.58,7.58,7350592,7.72462854277861,7.7344438268228,7.43998530549706,7.43998530549706,7488924.38252975,0.0,1.0
2022-03-28,7.85,7.93,7.57,7.67,16397914,7.70499797469023,7.78352024704376,7.43017002145287,7.52832286189478,16706509.8943358,0.0,1.0
2022-03-29,7.9,8.0,7.325,7.6,19864448,7.75407439491118,7.8522272353531,7.18969556237018,7.45961587358544,20238281.3483179,0.0,1.0
2022-03-30,7.75,8.03,7.69,8.0,10286486,7.60684513424831,7.88167308748567,7.54795342998316,7.8522272353531,10480069.6074481,0.0,1.0
2022-03-31,7.75,7.89,7.61,7.62,10014526,7.60684513424831,7.74425911086699,7.46943115762963,7.47924644167382,10202991.5333184,0.0,1.0
2022-04-01,7.85,8.03,7.7,7.87,6961393,7.70499797469023,7.88167308748567,7.55776871402735,7.72462854277861,7092400.96227241,0.0,1.0
2022-04-04,7.71,8.02,7.59,7.92,7400078,7.56758399807155,7.87185780344148,7.44980058954125,7.77370496299956,7539341.67027934,0.0,1.0
2022-04-05,7.57,7.83,7.515,7.71,8520720,7.43017002145287,7.68536740660184,7.37618595920981,7.56758399807155,8681073.27473881,0.0,1.0
2022-04-06,7.54,7.66,7.4347,7.59,8704027,7.40072416932029,7.51850757785059,7.29736922833496,7.44980058954125,8867829.96886473,0.0,1.0
2022-04-07,7.53,7.61,7.19,7.51,7210874,7.3909088852761,7.46943115762963,7.0571892277736,7.37127831718772,7346576.99923351,0.0,1.0
2022-04-08,7.86,7.87,7.345,7.58,9534376,7.71481325873442,7.72462854277861,7.20932613045856,7.43998530549706,9713805.48649775,0.0,1.0
2022-04-11,7.71,7.865,7.615,7.78,5713870,7.56758399807155,7.71972090075651,7.47433879965173,7.63629098638089,5821400.55679941,0.0,1.0
2022-04-12,7.96,8.13,7.83,7.83,7669460,7.81296609917633,7.97982592792758,7.68536740660184,7.68536740660184,7813793.22846876,0.0,1.0
2022-04-13,7.89,8.135,7.83,8.05,7973220,7.74425911086699,7.98473356994968,7.68536740660184,7.90130365557405,8123269.75368431,0.0,1.0
2022-04-14,8.0,8.05,7.78,7.92,5984005,7.8522272353531,7.90130365557405,7.63629098638089,7.77370496299956,6096619.28585887,0.0,1.0
2022-04-18,8.73,8.765,8.02,8.05,17631084,8.56874297057907,8.60309646473374,7.87185780344148,7.90130365557405,17962887.1875939,0.0,1.0
2022-04-19,8.75,8.96,8.58,8.73,16201013,8.58837353866745,8.79449450359547,8.4215137099162,8.56874297057907,16505903.3717803,0.0,1.0
2022-04-20,8.88,8.92,8.42,8.75,14683757,8.71597223124194,8.7552333674187,8.26446916520913,8.58837353866745,14960093.8025729,0.0,1.0
2022-04-21,8.32,9.0,8.2515,9.0,8786683,8.16631632476722,8.83375563977223,8.09908162906451,8.83375563977223,8952041.49002688,0.0,1.0
2022-04-22,8.19,8.455,8.09,8.3,15122787,8.03871763219273,8.2988226593638,7.94056479175082,8.14668575667884,15407386.0032095,0.0,1.0
2022-04-25,7.73,7.97,7.3601,7.97,8847399,7.58721456615993,7.82278138322052,7.22414720936529,7.82278138322052,9013900.1175782,0.0,1.0
2022-04-26,7.56,7.91,7.54,7.66,5982280,7.42035473740868,7.76388967895537,7.40072416932029,7.51850757785059,6094861.82271034,0.0,1.0
2022-04-27,7.59,7.745,7.355,7.59,9848310,7.44980058954125,7.60193749222622,7.21914141450275,7.44980058954125,10033647.4784224,0.0,1.0
2022-04-28,7.55,7.82,7.15,7.41,12307591,7.41053945336448,7.67555212255765,7.01792809159683,7.27312547674581,12539210.2200889,0.0,1.0
2022-04-29,6.92,7.73,6.89,7.69,14111950,6.79217655858043,7.58721456615993,6.76273070644785,7.54795342998316,14377525.842822,0.0,1.0
2022-05-02,7.05,7.19,6.825,6.84,10908547,6.91977525115492,7.0571892277736,6.69893136016061,6.7136542862269,11113837.3081068,0.0,1.0
2022-05-03,7.34,7.37,6.93,6.98,9195473,7.20441848843647,7.23386434056904,6.80199184262462,6.85106826284558,9368524.5975554,0.0,1.0
2022-05-04,7.86,7.88,7.3,7.44,10998896,7.71481325873442,7.7344438268228,7.1651573522597,7.30257132887838,11205886.6055018,0.0,1.0
2022-05-05,7.6,8.03,7.395,7.94,11495184,7.45961587358544,7.88167308748567,7.25840255067952,7.79333553108795,11711514.356839,0.0,1.0
2022-05-06,7.77,7.78,7.3901,7.73,11488041,7.62647570233669,7.63629098638089,7.25359306149786,7.58721456615993,11704236.9311753,0.0,1.0
2022-05-09,6.85,7.61,6.82,7.53,12722256,6.72346957027109,7.46943115762963,6.69402371813851,7.3909088852761,12961678.8905146,0.0,1.0
2022-05-10,6.9,7.13,6.68,6.91,8512604,6.77254599049205,6.99829752350845,6.55660974151983,6.78236127453624,8672804.53797739,0.0,1.0
2022-05-11,6.91,7.21,6.88,6.96,6963745,6.78236127453624,7.07681979586198,6.75291542240366,6.83143769475719,7094797.22506971,0.0,1.0
2022-05-12,6.99,6.99,6.74,6.92,6873548,6.86088354688977,6.86088354688977,6.61550144578498,6.79217655858043,7002902.78819565,0.0,1.0
2022-05-13,7.37,7.41,7.13,7.15,5997966,7.23386434056904,7.27312547674581,6.99829752350845,7.01792809159683,6110843.02094096,0.0,1.0
2022-05-16,7.6,7.68,7.37,7.41,5922465,7.45961587358544,7.53813814593897,7.23386434056904,7.27312547674581,6033921.15127313,0.0,1.0
2022-05-17,7.85,7.895,7.66,7.66,5318292,7.70499797469023,7.74916675288909,7.51850757785059,7.51850757785059,5418378.08875978,0.0,1.0
2022-05-18,7.5,7.94,7.41,7.9,4726113,7.36146303314353,7.79333553108795,7.27312547674581,7.75407439491118,4815054.74392958,0.0,1.0
2022-05-19,7.68,7.7899,7.29,7.35,6504567,7.53813814593897,7.64600811758464,7.15534206821551,7.21423377248066,6626977.85485828,0.0,1.0
2022-05-20,7.58,7.87,7.39,7.75,11862015,7.43998530549706,7.72462854277861,7.25349490865742,7.60684513424831,12085248.8288608,0.0,1.0
2022-05-23,7.99,8.0,7.62,7.65,7181147,7.8424119513089,7.8522272353531,7.47924644167382,7.5086922938064,7316290.56038349,0.0,1.0
2022-05-24,8.02,8.055,7.72,7.84,4699673,7.87185780344148,7.90621129759615,7.57739928211574,7.69518269064603,4788117.16384432,0.0,1.0
2022-05-25,8.25,8.28,7.99,8.03,5009874,8.09760933645788,8.12705518859045,7.8424119513089,7.88167308748567,5104155.90363359,0.0,1.0
2022-05-26,8.64,8.65,8.27,8.3,8525295,8.48040541418134,8.49022069822554,8.11723990454626,8.14668575667884,8685734.37265448,0.0,1.0
2022-05-27,8.56,8.77,8.47,8.5,7728754,8.40188314182781,8.60800410675583,8.31354558543009,8.34299143756266,7874203.09509416,0.0,1.0
2022-05-31,8.24,8.73,8.13,8.6,7787379,8.08779405241369,8.56874297057907,7.97982592792758,8.44114427800458,7933931.37166369,0.0,1.0
2022-06-01,8.49,8.64,8.295,8.39,7195700,8.33317615351847,8.48040541418134,8.14177811465674,8.23502331307656,7331117.43644177,0.0,1.0
2022-06-02,8.14,8.49,8.1,8.44,9985382,7.98964121197178,8.33317615351847,7.95038007579501,8.28409973329752,10173299.0660716,0.0,1.0
2022-06-03,8.15,8.32,8.023,8.06,9753879,7.99945649601597,8.16631632476722,7.87480238865474,7.91111893961824,9937439.36098547,0.0,1.0
2022-06-06,8.26,8.36,8.19,8.27,8942178,8.10742462050207,8.20557746094399,8.03871763219273,8.11723990454626,9110462.78410245,0.0,1.0
2022-06-07,8.44,8.48,8.08,8.18,8602192,8.28409973329752,8.32336086947428,7.93074950770663,8.02890234814854,8764078.51394859,0.0,1.0
2022-06-08,8.34,8.59,8.25,8.5,10300939,8.1859468928556,8.43132899396039,8.09760933645788,8.34299143756266,10494794.6015847,0.0,1.0
2022-06-09,8.12,8.31,8.05,8.28,4956380,7.97001064388339,8.15650104072303,7.90130365557405,8.12705518859045,5049655.18846412,0.0,1.0
2022-06-10,7.81,7.93,7.632,7.82,8915712,7.66573683851346,7.78352024704376,7.49102478252685,7.67555212255765,9083498.71471755,0.0,1.0
2022-06-13,7.27,7.63,7.14,7.63,13235822,7.13571150012713,7.48906172571801,7.00811280755264,7.48906172571801,13484909.8002751,0.0,1.0
2022-06-14,7.07,7.47,6.93,7.43,10188117,6.9394058192433,7.33201718101095,6.80199184262462,7.29275604483419,10379849.3799365,0.0,1.0
2022-06-15,7.05,7.23,6.885,7.17,6306561,6.91977525115492,7.09645036395036,6.75782306442576,7.03755865968521,6425245.53706847,0.0,1.0
2022-06-16,6.9,7.0,6.6625,6.85,14118864,6.77254599049205,6.87069883093396,6.5394329944425,6.72346957027109,14384569.9588851,0.0,1.0
2022-06-17,6.59,7.01,6.54,6.91,17743810,6.46827218512211,6.88051411497815,6.41919576490116,6.78236127453624,18077734.6025974,0.0,1.0
2022-06-21,6.98,7.19,6.73,6.78,11529567,6.85106826284558,7.0571892277736,6.60568616174079,6.65476258196175,11746544.4179612,0.0,1.0
2022-06-22,6.68,6.895,6.565,6.69,9405437,6.55660974151983,6.76763834846995,6.44373397501163,6.56642502556403,9582439.95553658,0.0,1.0
2022-06-23,6.42,6.7,6.13,6.7,16343015,6.30141235637086,6.57624030960822,6.01676911908931,6.57624030960822,16650577.7381671,0.0,1.0
2022-06-24,6.32,6.55,6.31,6.48,11784670,6.20325951592895,6.42901104894535,6.19344423188475,6.36030406063601,12006448.2565577,0.0,1.0
2022-06-27,6.65,6.765,6.405,6.46,8676067,6.52716388938726,6.64003965589546,6.28668943030457,6.34067349254762,8839343.78357033,0.0,1.0
2022-06-28,6.91,6.93,6.73,6.78,9329005,6.78236127453624,6.80199184262462,6.60568616174079,6.65476258196175,9504569.56517814,0.0,1.0
2022-06-29,7.0,7.01,6.81,6.96,13023692,6.87069883093396,6.88051411497815,6.68420843409432,6.83143769475719,13268787.6798709,0.0,1.0
2022-06-30,6.73,6.91,6.64,6.81,12584703,6.60568616174079,6.78236127453624,6.51734860534307,6.68420843409432,12821537.2508222,0.0,1.0
2022-07-01,6.64,6.805,6.39,6.75,7789915,6.51734860534307,6.67930079207223,6.27196650423828,6.62531672982917,7936515.09719683,0.0,1.0
2022-07-05,6.14,6.52,6.08,6.39,14444364,6.0265844031335,6.39956519681277,5.96769269886835,6.27196650423828,14716195.6138682,0.0,1.0
2022-07-06,6.07,6.2,5.73,6.06,16265205,5.95787741482416,6.08547610739865,5.62415775732166,5.94806213077997,16571303.4149283,0.0,1.0
2022-07-07,6.3,6.41,6.22,6.27,8282669,6.18362894784056,6.29159707232667,6.10510667548703,6.15418309570799,8438542.34142275,0.0,1.0
2022-07-08,6.36,6.42,6.23,6.42,5727672,6.24252065210571,6.30141235637086,6.11492195953122,6.30141235637086,5835462.29962607,0.0,1.0
2022-07-11,6.17,6.295,6.105,6.2,4474417,6.05603025526608,6.17872130581847,5.99223090897883,6.08547610739865,4558622.02240386,0.0,1.0
2022-07-12,5.89,6.065,5.85,5.98,5585146,5.78120230202872,5.95296977280207,5.74194116585195,5.86953985842644,5690254.07196978,0.0,1.0
2022-07-13,5.82,5.995,5.795,5.8,3661901,5.71249531371938,5.88426278449273,5.6879571036089,5.69286474563099,3730815.10785935,0.0,1.0
2022-07-14,5.62,5.64,5.475,5.57,5259780,5.51618963283555,5.53582020092393,5.37386801419478,5.46711321261459,5358764.93876171,0.0,1.0
2022-07-15,5.94,5.94,5.7,5.85,5954194,5.83027872224967,5.83027872224967,5.59471190518908,5.74194116585195,6066247.26619467,0.0,1.0
2022-07-18,6.13,6.22,6.04,6.12,4483666,6.01676911908931,6.10510667548703,5.92843156269159,6.00695383504512,4568045.08133762,0.0,1.0
2022-07-19,6.43,6.45,6.07,6.09,5246126,6.31122764041505,6.33085820850343,5.95787741482416,5.97750798291254,5344853.98117911,0.0,1.0
2022-07-20,6.33,6.37,6.2,6.3,6369650,6.21307479997314,6.2523359361499,6.08547610739865,6.18362894784056,6489521.82262063,0.0,1.0
2022-07-21,6.12,6.22,5.98,6.09,5317002,6.00695383504512,6.10510667548703,5.86953985842644,5.97750798291254,5417063.81197045,0.0,1.0
2022-07-22,6.22,6.285,6.12,6.2,8211520,6.10510667548703,6.16890602177428,6.00695383504512,6.08547610739865,8366054.3729853,0.0,1.0
2022-07-25,6.48,6.48,6.185,6.31,4092338,6.36030406063601,6.36030406063601,6.07075318133236,6.19344423188475,4169352.59496827,0.0,1.0
2022-07-26,6.37,6.63,6.3225,6.51,3830548,6.2523359361499,6.50753332129888,6.20571333693999,6.38974991276858,3902635.91227082,0.0,1.0
2022-07-27,6.66,6.69,6.29,6.42,5835873,6.53697917343145,6.56642502556403,6.17381366379637,6.30141235637086,5945699.55767469,0.0,1.0
2022-07-28,7.33,7.37,6.86,6.86,8791071,7.19460320439227,7.23386434056904,6.73328485431528,6.73328485431528,8956512.06874906,0.0,1.0
2022-07-29,8.09,8.11,7.4,7.46,14574135,7.94056479175082,7.9601953598392,7.26331019270161,7.32220189696676,14848408.8024176,0.0,1.0
2022-08-01,8.1,8.175,7.82,7.94,10994277,7.95038007579501,8.02399470612645,7.67555212255765,7.79333553108795,11201180.6795407,0.0,1.0
2022-08-02,8.25,8.37,8.0,8.15,11657944,8.09760933645788,8.21539274498818,7.8522272353531,7.99945649601597,11877337.3725227,0.0,1.0
2022-08-03,8.2,8.38,8.04,8.34,8522571,8.04853291623692,8.22520802903237,7.89148837152986,8.1859468928556,8682959.10910863,0.0,1.0
2022-08-04,7.97,8.225,7.96,8.2,8564140,7.82278138322052,8.0730711263474,7.81296609917633,8.04853291623692,8725310.40512089,0.0,1.0
2022-08-05,8.31,8.435,7.88,7.94,7789829,8.15650104072303,8.27919209127542,7.7344438268228,7.79333553108795,7936427.47874421,0.0,1.0
2022-08-08,8.29,8.41,8.21,8.33,5999246,8.13687047263464,8.25465388116494,8.05834820028112,8.17613160881141,6112147.10953813,0.0,1.0
2022-08-09,8.34,8.49,8.3,8.36,6752823,8.1859468928556,8.33317615351847,8.14668575667884,8.20557746094399,6879905.83827911,0.0,1.0
2022-08-10,8.51,8.6,8.175,8.37,6992570,8.35280672160686,8.44114427800458,8.02399470612645,8.21539274498818,7124164.68898642,0.0,1.0
2022-08-11,8.76,8.91,8.58,8.63,7218944,8.59818882271164,8.74541808337451,8.4215137099162,8.47059013013715,7354798.87031097,0.0,1.0
2022-08-12,9.08,9.1,8.67,8.72,6422540,8.91227791212576,8.93190848021415,8.50985126631392,8.55892768653488,6543407.17098333,0.0,1.0
2022-08-15,8.69,8.81,8.595,8.74,5843488,8.5294818344023,8.6472652429326,8.43623663598248,8.57855825462326,5953457.86600862,0.0,1.0
2022-08-16,8.42,8.89,8.31,8.81,6508245,8.26446916520913,8.72578751528613,8.15650104072303,8.6472652429326,6630725.07193671,0.0,1.0
2022-08-17,8.38,8.51,8.29,8.39,5348567,8.22520802903237,8.35280672160686,8.13687047263464,8.23502331307656,5449222.84054046,0.0,1.0
2022-08-18,8.51,8.61,8.45,8.45,5888971,8.35280672160686,8.45095956204877,8.29391501734171,8.29391501734171,5999796.82043441,0.0,1.0
2022-08-19,8.47,8.55,8.35,8.43,7347033,8.31354558543009,8.39206785778362,8.19576217689979,8.27428444925332,7485298.4049381,0.0,1.0
2022-08-22,8.25,8.33,8.03,8.3,8807844,8.09760933645788,8.17613160881141,7.88167308748567,8.14668575667884,8973600.72346804,0.0,1.0
2022-08-23,8.55,8.69,8.41,8.42,6965151,8.39206785778362,8.5294818344023,8.25465388116494,8.26446916520913,7096229.68488817,0.0,1.0
2022-08-24,8.67,8.73,8.53,8.56,4923514,8.50985126631392,8.56874297057907,8.37243728969524,8.40188314182781,5016170.67609338,0.0,1.0
2022-08-25,8.72,8.86,8.65,8.72,5841405,8.55892768653488,8.69634166315355,8.49022069822554,8.55892768653488,5951335.66558057,0.0,1.0
2022-08-26,8.58,8.755,8.415,8.64,6009750,8.4215137099162,8.59328118068955,8.25956152318704,8.48040541418134,6122848.78658864,0.0,1.0
2022-08-29,8.66,8.79,8.482,8.55,3204102,8.50003598226973,8.62763467484421,8.32532392628312,8.39206785778362,3264400.68934752,0.0,1.0
2022-08-30,8.33,8.52,8.25,8.5,4399821,8.17613160881141,8.36262200565105,8.09760933645788,8.34299143756266,4482622.184127,0.0,1.0
2022-08-31,8.18,8.36,8.045,8.15,5206376,8.02890234814854,8.20557746094399,7.89639601355196,7.99945649601597,5304355.91732172,0.0,1.0
2022-09-01,8.03,8.12,7.88,8.04,3500326,7.88167308748567,7.97001064388339,7.7344438268228,7.89148837152986,3566199.39294724,0.0,1.0
2022-09-02,8.33,8.46,8.205,8.3,3654703,8.17613160881141,8.3037303013859,8.05344055825902,8.14668575667884,3723481.64713871,0.0,1.0
2022-09-06,8.39,8.44,8.15,8.4,6424644,8.23502331307656,8.28409973329752,7.99945649601597,8.24483859712075,6545550.76661492,0.0,1.0
2022-09-07,8.49,8.51,8.03,8.14,8765179,8.33317615351847,8.35280672160686,7.88167308748567,7.98964121197178,8930132.80159445,0.0,1.0
2022-09-08,8.62,8.78,8.52,8.53,8896770,8.46077484609296,8.61781939080002,8.36262200565105,8.37243728969524,9064200.24111789,0.0,1.0
2022-09-09,9.04,9.19,8.79,8.79,11602916,8.873016775949,9.02024603661187,8.62763467484421,8.62763467484421,11821273.7886751,0.0,1.0
2022-09-12,9.07,9.19,8.9,9.1,7663330,8.90246262808157,9.02024603661187,8.73560279933032,8.93190848021415,7807547.86667139,0.0,1.0
2022-09-13,8.82,9.13,8.68,8.87,7350630,8.65708052697679,8.96135433234672,8.51966655035811,8.70615694719774,7488963.09765998,0.0,1.0
2022-09-14,9.23,9.265,8.9,8.9,9680338,9.05950717278863,9.09386066694331,8.73560279933032,8.73560279933032,9862514.37698207,0.0,1.0
2022-09-15,9.28,9.39,8.95,9.09,10062264,9.10858359300959,9.2165517174957,8.78467921955128,8.92209319616996,10251627.9250775,0.0,1.0
2022-09-16,9.04,9.18,8.8,9.12,19101997,8.873016775949,9.01043075256768,8.63744995888841,8.95153904830253,19461481.6178493,0.0,1.0
2022-09-19,9.32,9.32,8.69,8.76,11653247,9.14784472918636,9.14784472918636,8.5294818344023,8.59818882271164,11872551.9786626,0.0,1.0
2022-09-20,9.16,9.24,8.89,9.21,7833840,8.9908001844793,9.06932245683283,8.72578751528613,9.03987660470025,7981266.73128326,0.0,1.0
2022-09-21,9.04,9.49,9.03,9.38,6883004,8.873016775949,9.31470455793761,8.86320149190481,9.20673643345151,7012536.74270723,0.0,1.0
2022-09-22,8.96,9.33,8.93,9.22,7272102,8.79449450359547,9.15766001323055,8.76504865146289,9.04969188874444,7408957.26222369,0.0,1.0
2022-09-23,8.35,8.62,8.2,8.57,12645367,8.19576217689979,8.46077484609296,8.04853291623692,8.411698425872,12883342.8997742,0.0,1.0
2022-09-26,8.06,8.5,8.025,8.32,9074072,7.91111893961824,8.34299143756266,7.87676544546358,8.16631632476722,9244838.9258485,0.0,1.0
2022-09-27,8.43,8.56,8.17,8.25,9619638,8.27428444925332,8.40188314182781,8.01908706410435,8.09760933645788,9800672.05053821,0.0,1.0
2022-09-28,8.48,8.61,8.38,8.45,10883494,8.32336086947428,8.45095956204877,8.22520802903237,8.29391501734171,11088312.8302749,0.0,1.0
2022-09-29,8.43,8.475,8.07,8.35,7593600,8.27428444925332,8.31845322745219,7.92093422366244,8.19576217689979,7736505.6027022,0.0,1.0
2022-09-30,8.46,8.675,8.275,8.37,5259692,8.3037303013859,8.51475890833601,8.12214754656836,8.21539274498818,5358675.28267066,0.0,1.0
2022-10-03,8.93,8.95,8.73,8.77,8053739,8.76504865146289,8.78467921955128,8.56874297057907,8.60800410675583,8205304.05818073,0.0,1.0
2022-10-04,9.09,9.225,9.02,9.05,8088705,8.92209319616996,9.05459953076654,8.85338620786062,8.88283205999319,8240928.09090619,0.0,1.0
2022-10-05,9.26,9.28,8.93,9.03,7004450,9.08895302492121,9.10858359300959,8.76504865146289,8.86320149190481,7136268.26127889,0.0,1.0
2022-10-06,9.67,9.74,9.37,9.41,8681179,9.49137967073306,9.56008665904239,9.19692114940731,9.23618228558408,8844551.98740526,0.0,1.0
2022-10-07,9.42,9.73,9.35,9.7,8483861,9.24599756962827,9.5502713749982,9.17729058131893,9.52082552286563,8643520.61723644,0.0,1.0
2022-10-10,9.2,9.46,9.035,9.42,4935465,9.03006132065606,9.28525870580504,8.8681091339269,9.24599756962827,5028346.58455023,0.0,1.0
2022-10-11,9.33,9.45,8.94,9.05,8478380,9.15766001323055,9.27544342176084,8.77486393550708,8.88283205999319,8637936.4691106,0.0,1.0
2022-10-12,9.25,9.325,8.975,9.26,5668287,9.07913774087702,9.15275237120845,8.80921742966175,9.08895302492121,5774959.72045196,0.0,1.0
2022-10-13,9.89,9.93,9.15,9.15,11006508,9.70731591970527,9.74657705588203,8.9809849004351,8.9809849004351,11213641.8573781,0.0,1.0
2022-10-14,9.36,9.96,9.34,9.77,8473394,9.18710586536312,9.77602290801461,9.16747529727474,9.58953251117497,8632856.63649694,0.0,1.0
2022-10-17,9.46,9.75,9.39,9.62,4863174,9.28525870580504,9.56990194308659,9.2165517174957,9.4423032505121,4954695.12456748,0.0,1.0
2022-10-18,9.5,9.775,9.31,9.66,8607899,9.3245198419818,9.59444015319706,9.13802944514217,9.48156438668886,8769892.91521737,0.0,1.0
2022-10-19,9.93,9.96,9.455,9.55,8783997,9.74657705588203,9.77602290801461,9.28035106378294,9.37359626220276,8949304.94161126,0.0,1.0
2022-10-20,10.37,10.435,9.98,10.0,10948918,10.1784495538265,10.2422489001137,9.79565347610299,9.81528404419137,11154968.0586977,0.0,1.0
2022-10-21,10.8,10.875,10.3001,10.43,14033993,10.6005067677267,10.6741213980581,10.1098407183576,10.2373412580916,14298101.7531583,0.0,1.0
2022-10-24,10.61,10.77,10.54,10.73,9483115,10.414016370887,10.5710609155941,10.3453093825777,10.5317997794173,9661579.79463885,0.0,1.0
2022-10-25,10.68,10.945,10.51,10.74,6958331,10.4827233591964,10.7428283863675,10.3158635304451,10.5416150634615,7089281.33783137,0.0,1.0
2022-10-26,10.92,11.14,10.76,10.8,6870545,10.718290176257,10.9342264252292,10.5612456315499,10.6005067677267,6999843.27408837,0.0,1.0
2022-10-27,10.41,10.79,10.22,10.66,11056902,10.2177106900032,10.5906914836825,10.0312202931636,10.463092791108,11264984.2329764,0.0,1.0
2022-10-28,10.18,10.645,10.06,10.6,6995622,9.99195915698681,10.4483698650417,9.87417574845652,10.4042010868429,7127274.1252353,0.0,1.0
2022-10-31,10.59,10.82,10.095,10.1,9855869,10.3943858027987,10.6201373358151,9.90852924261119,9.91343688463328,10041348.7328801,0.0,1.0
2022-11-01,10.68,10.925,10.6399,10.77,10217766,10.4827233591964,10.7231978182791,10.4433640701792,10.5710609155941,10410056.3508876,0.0,1.0
2022-11-02,10.51,10.92,10.5,10.54,10083348,10.3158635304451,10.718290176257,10.3060482464009,10.3453093825777,10273108.709439,0.0,1.0
2022-11-03,11.44,11.54,10.38,10.48,12558727,11.2286849465549,11.3268377869968,10.1882648378706,10.2864176783126,12795072.4028534,0.0,1.0
2022-11-04,11.66,11.92,11.5,11.75,10226549,11.4446211955271,11.6998185806761,11.2875766508201,11.5329587519249,10419004.6400665,0.0,1.0
2022-11-07,12.15,12.36,11.68,11.73,10763234,11.9255701136925,12.1316910786205,11.4642517636155,11.5133281838365,10965789.6312941,0.0,1.0
2022-11-08,12.21,12.22,11.95,12.11,6970159,11.9844618179577,11.9942771020019,11.7292644328087,11.8863089775157,7101331.93152457,0.0,1.0
2022-11-09,11.54,12.12,11.46,12.05,10031256,11.3268377869968,11.8961242615599,11.2483155146433,11.8274172732506,10220036.3788111,0.0,1.0
2022-11-10,11.63,11.9,11.31,11.78,8602246,11.4151753433946,11.6801880125877,11.1010862539804,11.5624046040574,8764133.53018625,0.0,1.0
2022-11-11,11.82,11.87,11.525,11.81,7837850,11.6016657402342,11.6507421604552,11.3121148609306,11.59185045619,7985352.19634158,0.0,1.0
2022-11-14,11.7,11.85,11.505,11.78,8949676,11.4838823317039,11.6311115923668,11.2924842928422,11.5624046040574,9118101.89058805,0.0,1.0
2022-11-15,12.35,12.35,11.69,11.87,9556229,12.1218757945763,12.1218757945763,11.4740670476597,11.6507421604552,9736069.74283679,0.0,1.0
2022-11-16,12.33,12.42,12.13,12.23,6798998,12.102245226488,12.1905827828857,11.9059395456041,12.004092386046,6926949.81560272,0.0,1.0
2022-11-17,12.39,12.39,11.98,12.08,5199567,12.1611369307531,12.1611369307531,11.7587102849413,11.8568631253832,5297418.77727632,0.0,1.0
2022-11-18,11.96,12.19,11.84,12.1,15631865,11.7390797168529,11.9648312498693,11.6212963083226,11.8764936934716,15926044.4523262,0.0,1.0
2022-11-21,11.8,12.14,11.425,11.69,11479303,11.5820351721458,11.9157548296483,11.2139620204886,11.4740670476597,11695334.4888612,0.0,1.0
2022-11-22,12.27,12.27,11.835,12.03,11464298,12.0433535222228,12.0433535222228,11.6163886663005,11.8077867051622,11680047.106517,0.0,1.0
2022-11-23,12.13,12.1899,11.75,12.1,8292833,11.9059395456041,11.9647330970288,11.5329587519249,11.8764936934716,8448897.61993966,0.0,1.0
2022-11-25,12.1,12.1889,11.96,12.09,3255300,11.8764936934716,11.9637515686244,11.7390797168529,11.8666784094274,3316562.19559581,0.0,1.0
2022-11-28,12.08,12.365,11.69,11.74,8215856,11.8568631253832,12.1365987206426,11.4740670476597,11.5231434678807,8370471.97310819,0.0,1.0
2022-11-29,12.07,12.36,11.94,12.24,11493574,11.847047841339,12.1316910786205,11.7194491487645,12.0139076700902,11709874.0579004,0.0,1.0
2022-11-30,12.4,12.4,11.87,12.33,10828216,12.1709522147973,12.1709522147973,11.6507421604552,12.102245226488,11031994.5416232,0.0,1.0
2022-12-01,12.45,12.648,12.2549,12.47,6558167,12.2200286350183,12.4143712590932,12.0285324433161,12.2396592031066,6681586.56486468,0.0,1.0
2022-12-02,12.89,12.97,12.37,12.45,6763702,12.6519011329627,12.7304234053162,12.1415063626647,12.2200286350183,6890989.57253581,0.0,1.0
2022-12-05,12.03,13.08,11.865,13.0,7304026,11.8077867051622,12.8383915298023,11.6458345184331,12.7598692574488,7441482.04689246,0.0,1.0
2022-12-06,11.91,12.365,11.83,12.08,6732414,11.6900032966319,12.1365987206426,11.6114810242784,11.8568631253832,6859112.7568888,0.0,1.0
2022-12-07,11.43,12.01,11.42,11.89,6265444,11.2188696625107,11.7881561370738,11.2090543784665,11.6703727285435,6383354.74734211,0.0,1.0
2022-12-08,11.65,11.84,11.54,11.66,9273788,11.4348059114829,11.6212963083226,11.3268377869968,11.4446211955271,9448313.42449861,0.0,1.0
2022-12-09,11.15,11.78,11.09,11.65,9565116,10.9440417092734,11.5624046040574,10.8851500050082,11.4348059114829,9745123.98921411,0.0,1.0
2022-12-12,11.44,11.52,11.17,11.23,6439623,11.2286849465549,11.3072072189085,10.9636722773618,11.0225639816269,6560811.65965946,0.0,1.0
2022-12-13,11.73,11.79,11.515,11.62,3285875,11.5133281838365,11.5722198881016,11.3022995768864,11.4053600593504,3347712.59314146,0.0,1.0
2022-12-14,11.59,11.82,11.47,11.79,4842446,11.3759142072178,11.6016657402342,11.2581307986875,11.5722198881016,4933577.03984709,0.0,1.0
2022-12-15,11.61,11.66,11.285,11.45,3405781,11.3955447753062,11.4446211955271,11.07654804387,11.2385002305991,3469875.13011966,0.0,1.0
2022-12-16,11.49,11.51,11.25,11.25,8622368,11.2777613667759,11.2973919348643,11.0421945497153,11.0421945497153,8784634.21046145,0.0,1.0
2022-12-19,11.52,11.79,11.33,11.64,4362838,11.3072072189085,11.5722198881016,11.1207168220688,11.4249906274388,4444943.19304176,0.0,1.0
2022-12-20,11.79,11.8699,11.5,11.51,5134906,11.5722198881016,11.6506440076147,11.2875766508201,11.2973919348643,5231540.90791577,0.0,1.0
2022-12-21,12.06,12.14,11.8,11.97,4424318,11.8372325572948,11.9157548296483,11.5820351721458,11.7488950008971,4507580.19847452,0.0,1.0
2022-12-22,11.84,12.12,11.54,12.06,4635169,11.6212963083226,11.8961242615599,11.3268377869968,11.8372325572948,4722399.24910075,0.0,1.0
2022-12-23,12.12,12.12,11.87,12.02,3002741,11.8961242615599,11.8961242615599,11.6507421604552,11.797971421118,3059250.23308624,0.0,1.0
2022-12-27,12.07,12.21,12.025,12.15,3305961,11.847047841339,11.9844618179577,11.8028790631401,11.9255701136925,3368176.59592485,0.0,1.0
2022-12-28,11.88,12.09,11.73,12.04,2632783,11.6605574444993,11.8666784094274,11.5133281838365,11.8176019892064,2682329.91337431,0.0,1.0
2022-12-29,12.06,12.06,11.76,11.88,2494557,11.8372325572948,11.8372325572948,11.5427740359691,11.6605574444993,2541502.60834913,0.0,1.0
2022-12-30,12.19,12.26,11.93,11.93,3325275,11.9648312498693,12.0335382381786,11.7096338647203,11.7096338647203,3387854.07027306,0.0,1.0
2023-01-03,11.55,12.215,11.42,12.08,5164808,11.336653071041,11.9893694599798,11.2090543784665,11.8568631253832,5262005.64012869,0.0,1.0
2023-01-04,11.59,11.68,11.34,11.37,3881559,11.3759142072178,11.4642517636155,11.130532106113,11.1599779582456,3954606.89932563,0.0,1.0
2023-01-05,11.82,11.98,11.5,11.51,4485192,11.6016657402342,11.7587102849413,11.2875766508201,11.2973919348643,4569599.79946206,0.0,1.0
2023-01-06,12.44,12.7808,11.96,11.98,8416606,12.2102133509741,12.5447182312001,11.7390797168529,11.7587102849413,8574999.93082816,0.0,1.0
2023-01-09,12.38,12.95,12.305,12.61,5208984,12.1513216467089,12.7107928372278,12.0777070163775,12.3770731797253,5307012.99783846,0.0,1.0
2023-01-10,12.44,12.5,12.26,12.45,3475412,12.2102133509741,12.2691050552392,12.0335382381786,12.2200286350183,3540816.5309864,0.0,1.0
2023-01-11,12.47,12.57,12.335,12.49,3329205,12.2396592031066,12.3378120435486,12.1071528685101,12.259289771195,3391858.02979407,0.0,1.0
2023-01-12,12.86,13.015,12.54,12.54,6413508,12.6224552808301,12.7745921835151,12.308366191416,12.308366191416,6534205.19581955,0.0,1.0
2023-01-13,12.88,13.14,12.69,12.82,4324614,12.6420858489185,12.8972832340675,12.4555954520788,12.5831941446533,4405999.84730883,0.0,1.0
2023-01-17,12.93,13.2,12.89,12.92,3604854,12.6911622691394,12.9561749383326,12.6519011329627,12.6813469850952,3672694.52801353,0.0,1.0
2023-01-18,12.42,13.15,12.4,13.05,4614126,12.1905827828857,12.9070985181117,12.1709522147973,12.8089456776697,4700960.23632715,0.0,1.0
2023-01-19,12.58,12.7,12.465,12.48,4969913,12.3476273275927,12.465410736123,12.2347515610845,12.2494744871508,5063442.86892154,0.0,1.0
2023-01-20,13.03,13.06,12.46,12.67,6185652,12.7893151095814,12.8187609617139,12.2298439190624,12.4359648839905,6302061.12441607,0.0,1.0
2023-01-23,13.13,13.405,12.94,13.03,5600592,12.8874679500233,13.1573882612385,12.7009775531836,12.7893151095814,5705990.75358842,0.0,1.0
2023-01-24,13.18,13.2,12.895,13.15,5380243,12.9365443702442,12.9561749383326,12.6568087749848,12.9070985181117,5481494.95804353,0.0,1.0
2023-01-25,13.61,13.66,13.05,13.11,4926754,13.3586015841445,13.4076780043654,12.8089456776697,12.8678373819349,5019471.65035495,0.0,1.0
2023-01-26,13.91,13.91,13.37,13.71,4150065,13.6530601054702,13.6530601054702,13.1230347670839,13.4567544245864,4228165.97188136,0.0,1.0
2023-01-27,13.75,13.935,13.57,13.9,8077124,13.4960155607631,13.6775983155807,13.3193404479677,13.643244821426,8229129.14555949,0.0,1.0
2023-01-30,13.63,13.805,13.56,13.62,2844848,13.3782321522328,13.5499996230062,13.3095251639235,13.3684168681886,2898385.81052942,0.0,1.0
2023-01-31,13.89,13.89,13.55,13.66,4748307,13.6334295373818,13.6334295373818,13.2997098798793,13.4076780043654,4837666.41762143,0.0,1.0
2023-02-01,13.93,14.095,13.47,13.84,6074552,13.6726906735586,13.8346428602877,13.2211876075258,13.5843531171609,6188870.30945872,0.0,1.0
2023-02-02,13.01,13.93,12.93,13.85,7235073,12.769684541493,13.6726906735586,12.6911622691394,13.594168401205,7371231.4054545,0.0,1.0
2023-02-03,13.14,13.7063,13.05,13.05,4964449,12.8972832340675,13.45312276949,12.8089456776697,12.8089456776697,5057876.04072234,0.0,1.0
2023-02-06,13.1,13.23,12.965,13.13,2820569,12.8580220978907,12.9856207904652,12.7255157632941,12.8874679500233,2873649.89877109,0.0,1.0
2023-02-07,13.51,13.57,12.98,13.21,6973280,13.2604487437025,13.3193404479677,12.7402386893604,12.9659902223768,7104511.66629943,0.0,1.0
2023-02-08,13.92,13.94,13.42,13.54,3448437,13.6628753895144,13.6825059576028,13.1721111873048,13.2898945958351,3513333.8826203,0.0,1.0
2023-02-09,13.65,13.96,13.59,13.86,3479420,13.3978627203212,13.7021365256912,13.3389710160561,13.6039836852492,3544899.9584063,0.0,1.0
2023-02-10,14.09,14.2175,13.89,13.95,3777239,13.8297352182656,13.9548800898291,13.6334295373818,13.692321241647,3848323.67865641,0.0,1.0
2023-02-13,14.12,14.245,13.77,13.94,2610575,13.8591810703982,13.9818721209506,13.5156461288515,13.6825059576028,2659703.97621343,0.0,1.0
2023-02-14,14.07,14.33,13.93,13.93,6351982,13.8101046501773,14.0653020353262,13.6726906735586,13.6726906735586,6471521.32470282,0.0,1.0
2023-02-15,14.15,14.15,13.705,13.92,4987973,13.8886269225308,13.8886269225308,13.4518467825643,13.6628753895144,5081842.74397219,0.0,1.0
2023-02-16,14.01,14.295,13.935,14.06,2947148,13.7512129459121,14.0309485411716,13.6775983155807,13.8002893661331,3002611.01638124,0.0,1.0
2023-02-17,14.01,14.025,13.57,13.92,11876789,13.7512129459121,13.7659358719784,13.3193404479677,13.6628753895144,12100300.863966,0.0,1.0
2023-02-21,13.75,14.1945,13.7,14.01,6919791,13.4960155607631,13.9323049365274,13.4469391405422,13.7512129459121,7050016.04522603,0.0,1.0
2023-02-22,13.22,13.765,13.12,13.58,7805766,12.975805506421,13.5107384868294,12.8776526659791,13.3291557320119,7952664.40059817,0.0,1.0
2023-02-23,14.06,15.3,13.9,14.38,17642316,13.8002893661331,15.0173845876128,13.643244821426,14.1143784555472,17974330.565034,0.0,1.0
2023-02-24,15.22,15.62,13.85,14.02,11919448,14.9388623152593,15.3314736770269,13.594168401205,13.7610282299563,12143762.6729242,0.0,1.0
2023-02-27,15.67,15.795,15.07,15.09,6368437,15.3805500972479,15.5032411478003,14.7916330545964,14.8112636226848,6488285.99491096,0.0,1.0
2023-02-28,15.29,16.03,15.17,15.88,11129300,15.0075693035686,15.7339003228388,14.8897858950383,15.5866710621759,11338744.7066153,0.0,1.0
2023-03-01,15.42,15.735,15.25,15.3,5175000,15.1351679961431,15.4443494435351,14.9683081673918,15.0173845876128,5272389.44558363,0.0,1.0
2023-03-02,15.36,15.51,15.185,15.33,4789862,15.0762762918779,15.2235055525408,14.9045088211046,15.0468304397454,4880003.45016467,0.0,1.0
2023-03-03,15.34,15.45,14.99,15.13,4025400,15.0566457237896,15.1646138482757,14.7131107822429,14.8505247588615,4101154.87425165,0.0,1.0
2023-03-06,15.19,15.36,15.07,15.19,3593977,14.9094164631267,15.0762762918779,14.7916330545964,14.9094164631267,3661612.83139523,0.0,1.0
2023-03-07,15.17,15.285,14.91,15.16,3956800,14.8897858950383,15.0026616615465,14.6345885098893,14.8799706109941,4031263.87599716,0.0,1.0
2023-03-08,15.17,15.42,15.0,15.09,4402608,14.8897858950383,15.1351679961431,14.7229260662871,14.8112636226848,4485461.63328349,0.0,1.0
2023-03-09,14.73,15.43,14.715,15.16,7878507,14.4579133970939,15.1449832801873,14.4431904710276,14.8799706109941,8026774.32922835,0.0,1.0
2023-03-10,14.54,15.045,14.43,14.8,6506104,14.2714230002543,14.7670948444859,14.1634548757681,14.5266203854032,6628543.77999407,0.0,1.0
2023-03-13,13.72,14.45,13.63,14.14,7071373,13.4665697086306,14.1830854438565,13.3782321522328,13.8788116384866,7204450.69970724,0.0,1.0
2023-03-14,13.69,14.28,13.51,13.84,5012875,13.437123856498,14.0162256151053,13.2604487437025,13.5843531171609,5107213.38010242,0.0,1.0
2023-03-15,12.67,13.2,12.195,13.07,9325857,12.4359648839905,12.9561749383326,11.9697388918914,12.8285762457581,9501362.32228446,0.0,1.0
2023-03-16,12.67,12.8,12.315,12.36,7989121,12.4359648839905,12.563563576565,12.0875223004217,12.1316910786205,8139469.99804646,0.0,1.0
2023-03-17,12.35,12.59,12.04,12.5,8905765,12.1218757945763,12.3574426116369,11.8176019892064,12.2691050552392,9073364.51997068,0.0,1.0
2023-03-20,12.72,12.89,12.42,12.55,6462131,12.4850413042114,12.6519011329627,12.1905827828857,12.3181814754602,6583743.24258529,0.0,1.0
2023-03-21,13.54,13.625,13.08,13.13,7516359,13.2898945958351,13.3733245102107,12.8383915298023,12.8874679500233,7657810.9875976,0.0,1.0
2023-03-22,13.03,13.47,12.905,13.35,5484846,12.7893151095814,13.2211876075258,12.666624059029,13.1034041989955,5588066.50455101,0.0,1.0
2023-03-23,12.56,13.36,12.35,13.18,7243212,12.3279967595044,13.1132194830397,12.1218757945763,12.9365443702442,7379523.57505789,0.0,1.0
2023-03-24,12.51,12.58,12.19,12.28,3537234,12.2789203392834,12.3476273275927,11.9648312498693,12.053168806267,3603801.97259122,0.0,1.0
2023-03-27,13.07,13.1,12.55,12.71,3907681,12.8285762457581,12.8580220978907,12.3181814754602,12.4752260201672,3981220.49490004,0.0,1.0
2023-03-28,13.28,13.37,13.04,13.06,3283228,13.0346972106861,13.1230347670839,12.7991303936255,12.8187609617139,3345015.77867531,0.0,1.0
2023-03-29,13.58,13.59,13.2628,13.5,3363224,13.3291557320119,13.3389710160561,13.0178149221301,13.2506334596583,3426517.24072146,0.0,1.0
2023-03-30,13.57,13.89,13.53,13.64,3667145,13.3193404479677,13.6334295373818,13.2800793117909,13.388047436277,3736157.79583087,0.0,1.0
2023-03-31,13.65,13.72,13.525,13.57,2595942,13.3978627203212,13.4665697086306,13.2751716697688,13.3193404479677,2644795.59461783,0.0,1.0
2023-04-03,14.1,14.84,14.055,14.41,6012364,13.8395505023098,14.56588152158,13.795381724111,14.1438243076798,6125511.98002069,0.0,1.0
2023-04-04,13.69,14.12,13.43,14.0,3699573,13.437123856498,13.8591810703982,13.181926471349,13.7413976618679,3769196.06538476,0.0,1.0
2023-04-05,13.54,13.84,13.38,13.76,3093455,13.2898945958351,13.5843531171609,13.1328500511281,13.5058308448073,3151671.39949525,0.0,1.0
2023-04-06,13.43,13.59,13.3,13.55,2515186,13.181926471349,13.3389710160561,13.0543277787745,13.2997098798793,2562519.8299671,0.0,1.0
2023-04-10,13.51,13.72,13.37,13.54,3416175,13.2604487437025,13.4665697086306,13.1230347670839,13.2898945958351,3480464.73705637,0.0,1.0
2023-04-11,13.48,13.685,13.34,13.58,3951254,13.23100289157,13.4322162144759,13.0935889149513,13.3291557320119,4025613.50462223,0.0,1.0
2023-04-12,13.59,13.8,13.455,13.58,2336387,13.3389710160561,13.5450919809841,13.2064646814595,13.3291557320119,2380355.97286933,0.0,1.0
2023-04-13,13.55,13.79,13.535,13.58,2327167,13.2997098798793,13.5352766969399,13.284986953813,13.3291557320119,2370962.45969286,0.0,1.0
2023-04-14,13.56,13.675,13.475,13.58,2748383,13.3095251639235,13.4224009304317,13.2260952495479,13.3291557320119,2800105.41480608,0.0,1.0
2023-04-17,13.36,13.57,13.26,13.57,2056200,13.1132194830397,13.3193404479677,13.0150666425978,13.3193404479677,2094896.07304522,0.0,1.0
2023-04-18,13.32,13.44,13.13,13.44,3510926,13.0739583468629,13.1917417553932,12.8874679500233,13.1917417553932,3576998.87664254,0.0,1.0
2023-04-19,13.53,13.65,13.07,13.08,5083093,13.2800793117909,13.3978627203212,12.8285762457581,12.8383915298023,5178752.82784929,0.0,1.0
2023-04-20,13.17,13.52,13.145,13.27,5281941,12.9267290862,13.2702640277467,12.9021908760896,13.0248819266419,5381342.99141943,0.0,1.0
2023-04-21,13.02,13.35,12.96,13.17,2697114,12.7794998255372,13.1034041989955,12.720608121272,12.9267290862,2747871.57239339,0.0,1.0
2023-04-24,13.61,13.785,12.96,13.04,6128619,13.3586015841445,13.5303690549178,12.720608121272,12.7991303936255,6243954.80803926,0.0,1.0
2023-04-25,12.83,13.45,12.82,13.37,4183410,12.5930094286975,13.2015570394374,12.5831941446533,13.1230347670839,4262138.49865683,0.0,1.0
2023-04-26,12.81,13.155,12.695,12.76,5845597,12.5733788606091,12.9120061601337,12.4605030941009,12.5243024403882,5955606.55573632,0.0,1.0
2023-04-27,13.42,13.96,12.9,12.97,8813642,13.1721111873048,13.7021365256912,12.6617164170069,12.7304234053162,8979507.83728554,0.0,1.0
2023-04-28,13.69,13.88,13.24,13.31,5698705,13.437123856498,13.6236142533376,12.9954360745094,13.0641430628187,5805950.16338061,0.0,1.0
2023-05-01,13.56,13.85,13.385,13.46,4219822,13.3095251639235,13.594168401205,13.1377576931501,13.2113723234816,4299235.74396939,0.0,1.0
2023-05-02,12.85,13.46,12.74,13.34,6925964,12.6126399967859,13.2113723234816,12.5046718722998,13.0935889149513,7056305.2162497,0.0,1.0
2023-05-03,12.82,13.1775,12.64,12.71,10529591,12.5831941446533,12.9340905492332,12.4065190318579,12.4752260201672,10727749.6530846,0.0,1.0
2023-05-04,13.31,13.36,12.77,12.81,6499644,13.0641430628187,13.1132194830397,12.5341177244324,12.5733788606091,6621962.20785527,0.0,1.0
2023-05-05,14.25,14.295,13.51,13.73,8576038,13.9867797629727,14.0309485411716,13.2604487437025,13.4763849926748,8737432.31615926,0.0,1.0
2023-05-08,13.98,14.63,13.93,14.41,7572369,13.7217670937795,14.359760556652,13.6726906735586,14.1438243076798,7714875.0519159,0.0,1.0
2023-05-09,14.13,14.22,13.64,13.85,6554855,13.8689963544424,13.9573339108401,13.388047436277,13.594168401205,6678212.23561954,0.0,1.0
2023-05-10,14.15,14.3,13.94,14.27,5563193,13.8886269225308,14.0358561831937,13.6825059576028,14.0064103310611,5667887.93370912,0.0,1.0
2023-05-11,14.08,14.125,13.755,14.02,9599054,13.8199199342214,13.8640887124203,13.5009232027852,13.7610282299563,9779700.67578503,0.0,1.0
2023-05-12,14.08,14.35,13.8,14.29,5655438,13.8199199342214,14.0849326034146,13.5450919809841,14.0260408991495,5761868.91233869,0.0,1.0
2023-05-15,13.85,14.26,13.635,14.2,6316997,13.594168401205,13.9965950470169,13.3831397942549,13.9377033427517,6435877.93441229,0.0,1.0
2023-05-16,13.47,13.83,13.365,13.74,4641334,13.2211876075258,13.5745378331167,13.1181271250618,13.4862002767189,4728680.26957071,0.0,1.0
2023-05-17,13.42,13.69,13.255,13.61,6227117,13.1721111873048,13.437123856498,13.0101590005757,13.3586015841445,6344306.46322985,0.0,1.0
2023-05-18,13.52,13.64,13.16,13.25,4947669,13.2702640277467,13.388047436277,12.9169138021558,13.0052513585536,5040780.25426887,0.0,1.0
2023-05-19,13.88,13.9,13.575,13.71,6963990,13.6236142533376,13.643244821426,13.3242480899898,13.4567544245864,7095046.83577778,0.0,1.0
2023-05-22,14.25,14.35,13.91,13.92,7678077,13.9867797629727,14.0849326034146,13.6530601054702,13.6628753895144,7822572.39365767,0.0,1.0
2023-05-23,14.07,14.36,13.925,14.26,5113495,13.8101046501773,14.0947478874588,13.6677830315365,13.9965950470169,5209726.96967045,0.0,1.0
2023-05-24,14.35,14.3981,13.98,14.05,5320781,14.0849326034146,14.1321441196672,13.7217670937795,13.7904740820889,5420913.92978975,0.0,1.0
2023-05-25,13.88,14.11,13.67,14.04,4382258,13.6236142533376,13.849365786354,13.4174932884096,13.7806587980447,4464728.66222695,0.0,1.0
2023-05-26,13.93,14.11,13.785,14.0,3000075,13.6726906735586,13.849365786354,13.5303690549178,13.7413976618679,3056534.06105493,0.0,1.0
2023-05-30,13.91,13.94,13.59,13.67,3159083,13.6530601054702,13.6825059576028,13.3389710160561,13.4174932884096,3218534.4670382,0.0,1.0
2023-05-31,13.14,13.79,13.11,13.62,5048732,12.8972832340675,13.5352766969399,12.8678373819349,13.3684168681886,5143745.18074981,0.0,1.0
2023-06-01,14.02,14.07,13.11,13.16,3822051,13.7610282299563,13.8101046501773,12.8678373819349,12.9169138021558,3893979.0053879,0.0,1.0
2023-06-02,14.86,15.05,14.215,14.23,5673063,14.5855120896684,14.772002486508,13.952426268818,13.9671491948843,5779825.60103014,0.0,1.0
2023-06-05,14.46,15.0,14.37,14.93,3047300,14.1929007279007,14.7229260662871,14.104563171503,14.6542190779777,3104647.79855595,0.0,1.0
2023-06-06,14.26,14.67,14.1209,14.26,3746494,13.9965950470169,14.3990216928287,13.8600644459622,13.9965950470169,3817000.08184394,0.0,1.0
2023-06-07,14.82,14.99,14.445,14.48,5888725,14.5462509534916,14.7131107822429,14.1781778018344,14.2125312959891,5999546.19090715,0.0,1.0
2023-06-08,14.86,15.045,14.7,14.8,3682509,14.5855120896684,14.7670948444859,14.4284675449613,14.5266203854032,3751810.93427376,0.0,1.0
2023-06-09,14.92,15.215,14.78,14.84,3588529,14.6444037939335,14.9339546732372,14.5069898173148,14.56588152158,3656062.30430354,0.0,1.0
2023-06-12,14.57,14.79,14.225,14.57,4384459,14.3008688523868,14.516805101359,13.9622415528622,14.3008688523868,4466971.08332255,0.0,1.0
2023-06-13,14.69,15.15,14.67,14.84,4714798,14.4186522609171,14.8701553269499,14.3990216928287,14.56588152158,4803526.80449446,0.0,1.0
2023-06-14,14.84,15.04,14.555,14.87,6826755,14.56588152158,14.7621872024638,14.2861459263205,14.5953273737126,6955229.18059619,0.0,1.0
2023-06-15,14.71,14.99,14.7,14.78,3306378,14.4382828290055,14.7131107822429,14.4284675449613,14.5069898173148,3368601.44353815,0.0,1.0
2023-06-16,14.72,14.855,14.59,14.73,5030793,14.4480981130497,14.5806044476463,14.3204994204752,14.4579133970939,5125468.58282435,0.0,1.0
2023-06-20,15.21,15.23,14.6,14.61,5529730,14.9290470312151,14.9486775993035,14.3303147045194,14.3401299885636,5633795.18626611,0.0,1.0
2023-06-21,15.16,15.54,15.1,15.13,3783331,14.8799706109941,15.2529514046734,14.821078906729,14.8505247588615,3854530.32532355,0.0,1.0
2023-06-22,15.03,15.11,14.84,15.03,6201370,14.7523719184196,14.8308941907732,14.56588152158,14.7523719184196,6318074.92486165,0.0,1.0
2023-06-23,14.77,14.95,14.63,14.75,30374079,14.4971745332707,14.6738496460661,14.359760556652,14.4775439651823,30945695.3698402,0.0,1.0
2023-06-26,15.41,15.52,14.92,14.97,4513983,15.1253527120989,15.233320836585,14.6444037939335,14.6934802141545,4598932.6235254,0.0,1.0
2023-06-27,15.87,15.98,15.35,15.36,6448351,15.5768557781317,15.6848239026178,15.0664610078338,15.0762762918779,6569703.91378138,0.0,1.0
2023-06-28,15.9,15.99,15.71,15.77,4840531,15.6063016302643,15.694639186662,15.4198112334246,15.4787029376898,4931626.00104741,0.0,1.0
2023-06-29,16.32,16.47,15.89,16.0,7232888,16.0185435601203,16.1657728207832,15.5964863462201,15.7044544707062,7369005.28546639,0.0,1.0
2023-06-30,16.62,16.815,16.252,16.45,6924521,16.3130020814461,16.5044001203078,15.9517996286198,16.1461422526948,7054835.06012022,0.0,1.0
2023-07-03,16.78,16.79,16.56,16.68,2130228,16.4700466261531,16.4798619101973,16.2541103771809,16.3718937857112,2170317.2220071,0.0,1.0
2023-07-05,16.42,16.975,16.38,16.94,4091884,16.1166964005622,16.6614446650149,16.0774352643855,16.6270911708602,4168890.05104398,0.0,1.0
2023-07-06,16.25,16.585,16.04,16.35,5235066,15.949836571811,16.2786485872914,15.743715606883,16.0479894122529,5333585.84064419,0.0,1.0
2023-07-07,17.14,17.2,16.2,16.25,9493898,16.823396851744,16.8822885560092,15.90076015159,15.949836571811,9672565.72225074,0.0,1.0
2023-07-10,17.38,17.5,17.06,17.09,5317854,17.0589636688046,17.1767470773349,16.7448745793905,16.7743204315231,5417931.84594294,0.0,1.0
2023-07-11,18.09,18.21,17.47,17.55,6740719,17.7558488359422,17.8736322444725,17.1473012252023,17.2258234975559,6867574.05048213,0.0,1.0
2023-07-12,17.79,18.24,17.645,18.19,7674821,17.4613903146164,17.9030780966051,17.3190686959757,17.8540016763841,7819255.11828864,0.0,1.0
2023-07-13,17.45,17.88,17.37,17.88,16593644,17.1276706571139,17.5497278710142,17.0491483847604,17.5497278710142,16905923.3795889,0.0,1.0
2023-07-14,17.31,17.545,17.13,17.48,10445787,16.9902566804953,17.2209158555338,16.8135815676998,17.1571165092465,10642368.5274618,0.0,1.0
2023-07-17,17.52,17.59,17.16,17.23,11471625,17.1963776454233,17.2650846337326,16.8430274198324,16.9117344081417,11687511.9949166,0.0,1.0
2023-07-18,18.02,18.21,17.26,17.42,7331885,17.6871418476328,17.8736322444725,16.9411802602743,17.0982248049814,7469865.331446,0.0,1.0
2023-07-19,17.99,18.09,17.26,17.26,8189473,17.6576959955003,17.7558488359422,16.9411802602743,16.9411802602743,8343592.46571827,0.0,1.0
2023-07-20,17.47,18.045,17.36,17.71,6990085,17.1473012252023,17.7116800577433,17.0393331007162,17.3828680422629,7121632.92323334,0.0,1.0
2023-07-21,17.4,17.47,17.07,17.24,7505689,17.078594236893,17.1473012252023,16.7546898634347,16.9215496921859,7646940.18655712,0.0,1.0
2023-07-24,17.81,17.825,17.2,17.3,7104222,17.4810208827048,17.4957438087711,16.8822885560092,16.9804413964511,7237917.89215132,0.0,1.0
2023-07-25,18.37,18.435,17.625,17.83,6322150,18.0306767891795,18.0944761354668,17.2994381278873,17.5006514507932,6441127.9098351,0.0,1.0
2023-07-26,18.75,18.815,18.122,18.15,10743173,18.4036575828588,18.4674569291461,17.7872577448836,17.8147405402073,10945351.0989911,0.0,1.0
2023-07-27,17.56,19.15,17.365,18.8,14128175,17.2356387816,18.7962689446265,17.0442407427383,18.4527340030798,14394056.1846104,0.0,1.0
2023-07-28,18.52,18.61,17.55,17.55,7784663,18.1779060498424,18.2662436062401,17.2258234975559,17.2258234975559,7931164.25867158,0.0,1.0
2023-07-31,18.34,18.8,18.19,18.6,7706596,18.001230937047,18.4527340030798,17.8540016763841,18.256428322196,7851628.0988941,0.0,1.0
2023-08-01,17.9,18.15,17.75,17.91,7153350,17.5693584391026,17.8147405402073,17.4221291784397,17.5791737231467,7287970.44262136,0.0,1.0
2023-08-02,18.0,18.11,17.51,18.0,6376082,17.6675112795445,17.7754794040306,17.1865623613791,17.6675112795445,6496074.86782139,0.0,1.0
2023-08-03,18.25,18.43,17.975,17.99,3548965,17.9128933806493,18.0895684934447,17.642973069434,17.6576959955003,3615753.74082042,0.0,1.0
2023-08-04,18.31,18.46,18.13,18.39,3102139,17.9717850849144,18.1190143455773,17.795109972119,18.0503073572679,3160518.82557166,0.0,1.0
2023-08-07,18.2,18.5,18.01,18.41,3239512,17.8638169604283,18.158275481754,17.6773265635887,18.0699379253563,3300477.07780512,0.0,1.0
2023-08-08,18.1,18.255,17.73,17.8,12407846,17.7656641199864,17.9178010226713,17.4024986103513,17.4712055986606,12641351.9406429,0.0,1.0
2023-08-09,18.29,18.57,18.26,18.5,3697572,17.952154516826,18.2269824700634,17.9227086646934,18.158275481754,3767157.40813248,0.0,1.0
2023-08-10,18.47,18.655,18.15,18.15,4859524,18.1288296296215,18.310412384439,17.8147405402073,17.8147405402073,4950976.43442711,0.0,1.0
2023-08-11,18.82,18.82,18.41,18.48,3416583,18.4723645711682,18.4723645711682,18.0699379253563,18.1386449136657,3480880.4152967,0.0,1.0
2023-08-14,18.53,18.82,18.4925,18.69,2159553,18.1877213338866,18.4723645711682,18.1509140187209,18.3447658785937,2200194.09553207,0.0,1.0
2023-08-15,18.23,18.53,18.21,18.41,5479066,17.8932628125609,18.1877213338866,17.8736322444725,18.0699379253563,5582177.72947943,0.0,1.0
2023-08-16,18.34,18.95,18.33,18.5,4614149,18.001230937047,18.5999632637426,17.9914156530028,18.158275481754,4700983.66916913,0.0,1.0
2023-08-17,18.0,18.6869,17.97,18.61,3727803,17.6675112795445,18.34172314054,17.6380654274119,18.2662436062401,3797957.33186763,0.0,1.0
2023-08-18,18.27,18.365,17.77,17.81,2154140,17.9325239487376,18.0257691471575,17.4417597465281,17.4810208827048,2194679.22711296,0.0,1.0
2023-08-21,18.32,18.5,18.0,18.33,2329034,18.0306767891795,18.2078340938767,17.7157304697179,18.0405188616627,2366406.06333788,0.05,1.0
2023-08-22,18.16,18.42,18.11,18.36,2746906,17.8732036294487,18.1290975140113,17.8239932670328,18.0700450791123,2790983.30630605,0.0,1.0
2023-08-23,18.4,18.58,17.74,17.88,2528276,18.109413369045,18.2865706737421,17.4598365851553,17.5976255999198,2568845.1333006,0.0,1.0
2023-08-24,18.03,18.51,18.02,18.27,2893501,17.7452566871674,18.2176761663599,17.7354146146842,17.9814664267637,2939930.5938317,0.0,1.0
2023-08-25,18.12,18.29,17.93,18.22,2754836,17.833835339516,18.00115057173,17.6468359623357,17.9322560643478,2799040.55239274,0.0,1.0
2023-08-28,18.59,18.66,18.1,18.18,4286784,18.2964127462253,18.3653072536076,17.8141511945497,17.8928877744151,4355570.44243227,0.0,1.0
2023-08-29,18.82,18.895,18.39,18.61,3163675,18.5227804133384,18.5965959569622,18.0995712965618,18.3160968911917,3214439.85035446,0.0,1.0
2023-08-30,19.0,19.32,18.77,18.84,4593011,18.6999377180356,19.0148840374972,18.4735700509225,18.5424645583047,4666711.21133377,0.0,1.0
2023-08-31,19.04,19.16,18.76,19.04,3512042,18.7393060079683,18.8574108777664,18.4637279784393,18.7393060079683,3568396.80463972,0.0,1.0
2023-09-01,19.55,19.66,19.25,19.25,2771465,19.2412517046103,19.3495145019252,18.945989530115,18.945989530115,2815936.38406683,0.0,1.0
2023-09-05,20.14,20.66,19.62,19.62,8562787,19.8219339811177,20.3337217502429,19.3101462119925,19.3101462119925,8700186.89116206,0.0,1.0
2023-09-06,20.66,20.77,19.96,20.0,8064528,20.3337217502429,20.4419845475578,19.6447766764205,19.6841449663532,8193932.74514586,0.0,1.0
2023-09-07,20.57,20.77,20.435,20.55,7318096,20.2451430978943,20.4419845475578,20.1122751193714,20.2254589529279,7435523.3742782,0.0,1.0
2023-09-08,21.03,21.12,20.68,20.71,8620781,20.6978784321204,20.786457084469,20.3534058952092,20.3829321126588,8759111.47244221,0.0,1.0
2023-09-11,20.98,21.26,20.9,21.13,6528338,20.6486680697045,20.9242460992335,20.5699314898391,20.7962991569522,6633092.78727536,0.0,1.0
2023-09-12,21.41,21.67,21.08,21.15,6185182,21.0718771864811,21.3277710710437,20.7470887945363,20.8159833019185,6284430.44955476,0.0,1.0
2023-09-13,20.79,21.43,20.55,21.41,14021733,20.4616686925242,21.0915613314475,20.2254589529279,21.0718771864811,14246728.038193,0.0,1.0
2023-09-14,20.79,21.28,20.67,21.22,10749086,20.4616686925242,20.9439302441998,20.3435638227261,20.8848778093008,10921567.6051703,0.0,1.0
2023-09-15,20.86,20.93,20.515,20.65,22736887,20.5305631999064,20.5994577072886,20.1910116992368,20.3238796777597,23101726.8353438,0.0,1.0
2023-09-18,21.18,21.42,20.882,20.89,10856629,20.8455095193681,21.0817192589643,20.5522157593694,20.5600894173559,11030836.257869,0.0,1.0
2023-09-19,20.41,21.35,20.36,21.285,12294826,20.0876699381635,21.0128247515821,20.0384595757476,20.9488512804414,12492110.8039145,0.0,1.0
2023-09-20,20.39,21.09,20.33,20.53,8085464,20.0679857931971,20.7569308670195,20.008933358298,20.2057748079616,8215204.68765167,0.0,1.0
2023-09-21,20.42,20.74,20.09,20.5,4295492,20.0975120106466,20.4124583301083,19.7727236187018,20.176248590512,4364418.17243517,0.0,1.0
2023-09-22,20.85,20.98,20.63,20.66,4785422,20.5207211274232,20.6486680697045,20.3041955327933,20.3337217502429,4862209.66994491,0.0,1.0
2023-09-25,21.06,21.21,20.69,20.77,4703846,20.7274046495699,20.8750357368176,20.3632479676924,20.4419845475578,4779324.68800698,0.0,1.0
2023-09-26,20.72,21.24,20.45,20.89,7081242,20.3927741851419,20.9045619542671,20.1270382280962,20.5600894173559,7194868.77596586,0.0,1.0
2023-09-27,21.29,21.365,20.84,21.13,7239785,20.953772316683,21.0275878603068,20.51087905494,20.7962991569522,7355955.78306826,0.0,1.0
2023-09-28,20.94,21.2199,20.535,21.1,6090959,20.6092997797718,20.8847793885759,20.2106958442032,20.7667729395026,6188695.53177087,0.0,1.0
2023-09-29,20.34,20.81,20.27,20.74,5004812,20.0187754307812,20.4813528374905,19.949880923399,20.4124583301083,5085120.03803559,0.0,1.0
2023-10-02,20.0,20.55,19.685,20.49,7120354,19.6841449663532,20.2254589529279,19.3741196831331,20.1664065180289,7234608.37356265,0.0,1.0
2023-10-03,19.92,20.12,19.63,19.83,3616539,19.6054083864878,19.8022498361513,19.3199882844757,19.5168297341392,3674570.58072055,0.0,1.0
2023-10-04,19.27,19.73,19.12,19.68,6314288,18.9656736750813,19.4184090093074,18.8180425878337,19.3691986468916,6415608.1057046,0.0,1.0
2023-10-05,19.01,19.53,18.94,19.13,4331168,18.7097797905187,19.2215675596439,18.6408852831365,18.8278846603168,4400666.63540979,0.0,1.0
2023-10-06,19.14,19.21,18.726,19.07,4961379,18.8377267328,18.9066212401823,18.4302649319965,18.7688322254178,5040990.10496078,0.0,1.0
2023-10-09,20.07,20.27,19.43,19.5,7072152,19.7530394737355,19.949880923399,19.1231468348121,19.1920413421944,7185632.91632799,0.0,1.0
2023-10-10,20.0,20.21,19.85,20.06,4703609,19.6841449663532,19.8908284884999,19.5365138791056,19.7431974012523,4779083.88506592,0.0,1.0
2023-10-11,20.1,20.13,19.59,19.75,4485444,19.782565691185,19.8120919086345,19.280619994543,19.4380931542738,4557418.17352709,0.0,1.0
2023-10-12,20.02,20.35,19.74,20.3,3679384,19.7038291113196,20.0286175032644,19.4282510817906,19.9794071408485,3738424.00194602,0.0,1.0
2023-10-13,20.52,20.57,19.96,20.17,7584229,20.1959327354784,20.2451430978943,19.6447766764205,19.8514601985672,7705926.7882491,0.0,1.0
2023-10-16,20.44,20.675,20.2191,20.51,3867663,20.117196155613,20.3484848589676,19.8997847744596,20.1860906629952,3929724.15780429,0.0,1.0
2023-10-17,20.83,20.86,20.38,20.47,4262383,20.5010369824569,20.5305631999064,20.0581437207139,20.1467223730625,4330777.89996551,0.0,1.0
2023-10-18,20.86,21.2,20.69,21.0,3613932,20.5305631999064,20.8651936643344,20.3632479676924,20.6683522146709,3671921.74836897,0.0,1.0
2023-10-19,20.69,20.855,20.29,20.49,3024694,20.3632479676924,20.5256421636648,19.9695650683653,20.1664065180289,3073228.73832743,0.0,1.0
2023-10-20,20.58,20.69,20.165,20.48,4161806,20.2549851703775,20.3632479676924,19.8465391623256,20.1565644455457,4228587.02485062,0.0,1.0
2023-10-23,20.65,20.9,20.15,20.43,5565268,20.3238796777597,20.5699314898391,19.8317760536009,20.1073540831298,5654569.20736248,0.0,1.0
2023-10-24,20.43,20.835,20.42,20.68,4824012,20.1073540831298,20.5059580186985,20.0975120106466,20.3534058952092,4901418.8914437,0.0,1.0
2023-10-25,19.93,20.47,19.89,20.43,8493232,19.615250458971,20.1467223730625,19.5758821690383,20.1073540831298,8629515.80017091,0.0,1.0
2023-10-26,21.73,21.95,20.06,20.14,11757208,21.3868235059428,21.6033491005727,19.7431974012523,19.8219339811177,11945866.0968988,0.0,1.0
2023-10-27,21.6,22.29,21.175,21.85,6730837,21.2588765636615,21.9379795650007,20.8405884831265,21.5049283757409,6838841.11959675,0.0,1.0
2023-10-30,21.4,21.86,21.27,21.63,6755999,21.0620351139979,21.5147704482241,20.9340881717166,21.288402781111,6864406.87319492,0.0,1.0
2023-10-31,21.52,21.56,20.965,21.35,5551968,21.1801399837961,21.2195082737288,20.6339049609798,21.0128247515821,5641055.79337092,0.0,1.0
2023-11-01,21.88,21.91,21.535,21.71,4283207,21.5344545931904,21.5639808106399,21.1949030925208,21.3671393609764,4351936.04530086,0.0,1.0
2023-11-02,22.44,22.57,22.02,22.02,5599945,22.0856106522483,22.2135575945296,21.6722436079549,21.6722436079549,5689802.64021849,0.0,1.0
2023-11-03,22.25,22.78,22.23,22.34,4332386,21.8986112750679,22.4202411166763,21.8789271301016,21.9871899274165,4401904.17963849,0.0,1.0
2023-11-06,21.99,22.24,21.78,22.19,6268697,21.6427173905054,21.8887692025848,21.4360338683587,21.8395588401689,6369285.54500618,0.0,1.0
2023-11-07,21.1,21.86,21.09,21.71,4861965,20.7667729395026,21.5147704482241,20.7569308670195,21.3671393609764,4939980.89153553,0.0,1.0
2023-11-08,20.82,21.145,20.64,21.01,5410316,20.4911949099737,20.8110622656769,20.3140376052765,20.6781942871541,5497130.82203778,0.0,1.0
2023-11-09,20.9,21.23,20.87,20.98,2226904,20.5699314898391,20.8947198817839,20.5404052723896,20.6486680697045,2262637.26852909,0.0,1.0
2023-11-10,21.55,21.67,21.22,21.25,3165723,21.2096662012456,21.3277710710437,20.8848778093008,20.9144040267503,3216520.71289993,0.0,1.0
2023-11-13,21.65,21.745,21.495,21.61,3116950,21.3080869260774,21.4015866146675,21.1555348025881,21.2687186361446,3166965.0933052,0.0,1.0
2023-11-14,21.54,21.8499,21.5,21.75,3355312,21.1998241287624,21.5048299550161,21.1604558388297,21.4065076509091,3409151.88923405,0.0,1.0
2023-11-15,21.23,21.49,21.22,21.35,4725713,20.8947198817839,21.1506137663465,20.8848778093008,21.0128247515821,4801542.56949218,0.0,1.0
2023-11-16,20.14,21.23,19.74,21.01,5343797,19.8219339811177,20.8947198817839,19.4282510817906,20.6781942871541,5429544.4472029,0.0,1.0
2023-11-17,20.63,20.85,20.29,20.3,3890912,20.3041955327933,20.5207211274232,19.9695650683653,19.9794071408485,3953346.21508923,0.0,1.0
2023-11-20,20.96,21.06,20.72,20.79,5044604,20.6781942871541,20.7768497942493,20.4414210701256,20.5104799250922,5113352.66376163,0.05,1.0
2023-11-21,21.06,21.21,20.74,20.74,4412597,20.7768497942493,20.9248330548921,20.4611521715446,20.4611521715446,4472732.57208229,0.0,1.0
2023-11-22,20.92,20.97,20.44,20.53,4660437,20.638732084316,20.6880598378636,20.165185650259,20.2539756066447,4723950.17492816,0.0,1.0
2023-11-24,21.3,21.455,20.95,20.99,1794466,21.0136230112777,21.1665390472753,20.6683287364445,20.7077909392826,1818921.26738387,0.0,1.0
2023-11-27,21.04,21.34,20.8,21.21,2968747,20.7571186928302,21.0530852141158,20.5203454758017,20.9248330548921,3009205.55518023,0.0,1.0
2023-11-28,20.73,21.225,20.695,21.2,4135060,20.4512866208351,20.9396313809563,20.4167571933518,20.9149675041825,4191413.25380827,0.0,1.0
2023-11-29,20.23,20.82,20.22,20.71,6325367,19.9580090853591,20.5400765772208,19.9481435346496,20.4315555194161,6411570.10514997,0.0,1.0
2023-11-30,20.72,21.27,20.235,20.46,10287832,20.4414210701256,20.9840263591492,19.9629418607139,20.1849167516781,10428036.2069118,0.0,1.0
2023-12-01,20.68,21.075,20.32,20.54,4133654,20.4019588672875,20.7916481203135,20.0467990417448,20.2638411573542,4189988.09261717,0.0,1.0
2023-12-04,20.46,20.61,20.275,20.41,4005254,20.1849167516781,20.3329000123209,20.0024040635519,20.1355889981305,4059838.23704337,0.0,1.0
2023-12-05,20.3,20.5025,20.265,20.4,3193459,20.0270679403257,20.2268453421935,19.9925385128424,20.1257234474209,3236979.96597228,0.0,1.0
2023-12-06,18.86,20.38,18.84,20.1,11277152,18.6064286381548,20.1059923460019,18.5866975367358,19.8297569261353,11430838.8168516,0.0,1.0
2023-12-07,18.74,19.07,18.45,18.97,14585008,18.4880420296406,18.8136052030548,18.2019410590645,18.7149496959596,14783774.8032918,0.0,1.0
2023-12-08,18.92,19.0,18.585,18.89,8112717,18.665621942412,18.7445463480881,18.335125993643,18.6360252902834,8223278.3945567,0.0,1.0
2023-12-11,18.99,19.18,18.69,18.83,3537717,18.7346807973786,18.9221262608595,18.438714276093,18.5768319860263,3585929.56862121,0.0,1.0
2023-12-12,18.68,18.81,18.39,18.63,7588845,18.4288487253835,18.5571008846072,18.1427477548074,18.3795209718359,7692266.98381562,0.0,1.0
2023-12-13,19.32,19.365,18.655,18.78,6559205,19.0602439707928,19.1046389489856,18.4041848486097,18.5275042324787,6648594.88651808,0.0,1.0
2023-12-14,19.89,19.955,19.31,19.57,12786097,19.6225803612354,19.6867064408473,19.0503784200832,19.3068827385308,12960347.9587426,0.0,1.0
2023-12-15,20.07,20.08,19.435,19.68,7701607,19.8001602740068,19.8100258247163,19.1736978039522,19.4154037963355,7806565.72224406,0.0,1.0
2023-12-18,20.12,20.71,20.11,20.37,3546141,19.8494880275544,20.4315555194161,19.8396224768448,20.0961267952924,3594468.37222988,0.0,1.0
2023-12-19,20.35,20.49,20.14,20.25,2671450,20.0763956938733,20.2145134038066,19.8692191289734,19.9777401867781,2707856.9444908,0.0,1.0
2023-12-20,20.18,20.69,20.18,20.23,3298834,19.9086813318115,20.411824417997,19.9086813318115,19.9580090853591,3343791.03319259,0.0,1.0
2023-12-21,20.01,20.325,19.855,20.15,4254164,19.7409669697496,20.0517318170995,19.5880509337521,19.8790846796829,4312140.42201904,0.0,1.0
2023-12-22,20.24,20.41,20.135,20.31,2553305,19.9678746360686,20.1355889981305,19.8642863536187,20.0369334910352,2588101.84568421,0.0,1.0
2023-12-26,20.41,20.64,20.32,20.5,1984034,20.1355889981305,20.3624966644494,20.0467990417448,20.2243789545161,2011072.73016745,0.0,1.0
2023-12-27,20.41,20.585,20.265,20.32,2011261,20.1355889981305,20.3082361355471,19.9925385128424,20.0467990417448,2038670.78404368,0.0,1.0
2023-12-28,20.25,20.48,20.1613,20.27,2123189,19.9777401867781,20.2046478530971,19.8902327519847,19.9974712881972,2152124.1565878,0.0,1.0
2023-12-29,20.14,20.335,20.12,20.19,3165715,19.8692191289734,20.0615973678091,19.8494880275544,19.918546882521,3208857.86633801,0.0,1.0
2024-01-02,20.05,20.42,19.905,20.34,5079488,19.7804291725877,20.14545454884,19.6373786872997,20.0665301431638,5148712.06844885,0.0,1.0
2024-01-03,19.88,20.16,19.72,20.05,4557659,19.6127148105259,19.8889502303924,19.4548659991736,19.7804291725877,4619771.50003592,0.0,1.0
2024-01-04,19.56,20.1,19.51,20.0,3085549,19.2970171878212,19.8297569261353,19.2476894342736,19.7311014190401,3127599.35136972,0.0,1.0
2024-01-05,19.83,20.025,19.65,19.73,4367816,19.5633870569783,19.7557652958139,19.3858071442069,19.4647315498831,4427341.28950869,0.0,1.0
2024-01-08,19.05,19.43,18.73,19.42,7026475,18.7938741016357,19.1687650285975,18.4781764789311,19.158899477888,7122232.9162219,0.0,1.0
2024-01-09,18.85,19.0,18.52,18.91,4437728,18.5965630874453,18.7445463480881,18.2709999140312,18.6557563917024,4498206.06133795,0.0,1.0
2024-01-10,18.51,18.805,18.325,18.79,4701931,18.2611343633216,18.5521681092525,18.0786216751955,18.5373697831882,4766009.66174421,0.0,1.0
2024-01-11,18.66,18.7,18.37,18.55,3323290,18.4091176239644,18.4485798268025,18.1230166533884,18.3005965661597,3368580.32344114,0.0,1.0
2024-01-12,18.88,19.105,18.65,19.01,3049413,18.6261597395739,18.8481346305381,18.3992520732549,18.7544118987976,3090970.88422785,0.0,1.0
2024-01-16,18.65,19.03,18.62,18.89,3805011,18.3992520732549,18.7741430002167,18.3696554211264,18.6360252902834,3856866.29366594,0.0,1.0
2024-01-17,18.76,19.14,18.5,18.5,3471578,18.5077731310596,18.8826640580214,18.2512688126121,18.2512688126121,3518889.21583465,0.0,1.0
2024-01-18,19.05,19.1,18.625,18.87,3070563,18.7938741016357,18.8432018551833,18.3745881964811,18.6162941888644,3112409.11978382,0.0,1.0
2024-01-19,19.37,19.51,19.04,19.11,5016198,19.1095717243404,19.2476894342736,18.7840085509262,18.8530674058928,5084559.54228633,0.0,1.0
2024-01-22,19.64,19.76,19.21,19.35,4535538,19.3759415934974,19.4943282020116,18.951722912988,19.0898406229213,4597349.03153789,0.0,1.0
2024-01-23,19.55,20.085,19.46,19.55,4645740,19.2871516371117,19.8149586000711,19.198361680726,19.2871516371117,4709052.88188013,0.0,1.0
2024-01-24,19.75,19.905,19.455,19.73,4169330,19.4844626513021,19.6373786872997,19.1934289053713,19.4647315498831,4226150.29080605,0.0,1.0
2024-01-25,19.97,20.17,19.64,20.09,4661978,19.7015047669116,19.898815781102,19.3759415934974,19.8198913754258,4725512.17592067,0.0,1.0
2024-01-26,20.57,20.57,19.85,19.93,3688216,20.2934378094828,20.2934378094828,19.5831181583973,19.6620425640735,3738479.59287355,0.0,1.0
2024-01-29,20.4,20.525,20.225,20.44,2750231,20.1257234474209,20.2490428312899,19.9530763100043,20.165185650259,2787711.58445933,0.0,1.0
2024-01-30,19.79,19.85,19.16,19.49,9902866,19.5239248541402,19.5831181583973,18.9023951594404,19.2279583328546,10037823.8291796,0.0,1.0
2024-01-31,19.34,19.93,19.315,19.93,6939635,19.0799750722118,19.6620425640735,19.055311195438,19.6620425640735,7034209.4469226,0.0,1.0
2024-02-01,19.33,19.58,19.17,19.44,4183362,19.0701095215023,19.3167482892403,18.91226071015,19.178630579307,4240373.52112856,0.0,1.0
2024-02-02,18.87,19.38,18.86,19.26,3849442,18.6162941888644,19.1194372750499,18.6064286381548,19.0010506665356,3901902.80638399,0.0,1.0
2024-02-05,18.8,18.955,18.535,18.85,2663736,18.5472353338977,18.7001513698953,18.2857982400954,18.5965630874453,2700037.81687478,0.0,1.0
2024-02-06,18.95,19.125,18.835,18.92,3499856,18.6952185945405,18.8678657319571,18.581764761381,18.665621942412,3547552.59290565,0.0,1.0
2024-02-07,19.08,19.18,18.8201,18.99,4013377,18.8234707537643,18.9221262608595,18.5670650908239,18.7346807973786,4068071.93857629,0.0,1.0
2024-02-08,19.25,19.37,18.96,19.02,6323434,18.9911851158261,19.1095717243404,18.70508414525,18.7642774495072,6409610.76191927,0.0,1.0
2024-02-09,19.14,19.35,18.965,19.15,2840802,18.8826640580214,19.0898406229213,18.7100169206048,18.8925296087309,2879516.90041863,0.0,1.0
2024-02-12,19.2,19.37,19.15,19.22,3860175,18.9418573622785,19.1095717243404,18.8925296087309,18.9615884636976,3912782.07741106,0.0,1.0
2024-02-13,18.99,19.2,18.78,19.11,3631168,18.7346807973786,18.9418573622785,18.5275042324787,18.8530674058928,3680654.1336775,0.0,1.0
2024-02-14,19.23,19.395,19.02,19.16,5662336,18.9714540144071,19.1342356011142,18.7642774495072,18.9023951594404,5739503.21347591,0.0,1.0
2024-02-15,19.69,19.69,19.23,19.31,4682213,19.425269347045,19.425269347045,18.9714540144071,19.0503784200832,4746022.94171146,0.0,1.0
2024-02-16,19.72,19.9,19.44,19.69,3450380,19.4548659991736,19.6324459119449,19.178630579307,19.425269347045,3497402.32612706,0.0,1.0
2024-02-20,19.94,20.02,19.48,19.66,3684459,19.671908114783,19.7508325204592,19.2180927821451,19.3956726949164,3734671.39188142,0.0,1.0
2024-02-21,20.27,20.485,19.855,20.01,6440514,19.9974712881972,20.2095806284519,19.5880509337521,19.7409669697496,6528286.34673685,0.0,1.0
2024-02-22,21.52,21.67,20.04,20.49,9207445,21.2306651268872,21.37864838753,19.7705636218782,20.2145134038066,9332925.52144604,0.0,1.0
2024-02-23,21.53,21.73,20.93,21.19,7206747,21.2405306775967,21.4378416917871,20.6485976350255,20.905101953473,7304961.69164244,0.0,1.0
2024-02-26,21.97,22.125,21.28,21.58,6772777,21.6746149088156,21.8275309448131,20.9938919098587,21.2898584311443,6865077.4796225,0.0,1.0
2024-02-27,21.97,22.08,21.55,22.07,4727324,21.6746149088156,21.7831359666203,21.2602617790157,21.7732704159108,4791748.72157742,0.0,1.0
2024-02-28,21.91,22.29,21.645,21.95,4049363,21.6154216045585,21.9903125315202,21.3539845107562,21.6548838073965,4104548.36149434,0.0,1.0
2024-02-29,21.69,22.24,21.605,22.06,5545566,21.398379488949,21.9409847779726,21.3145223079181,21.7634048652013,5621141.85338751,0.0,1.0
2024-03-01,22.58,22.97,21.92,21.95,6361612,22.2764135020963,22.6611699797676,21.625287155268,21.6548838073965,6448309.05776113,0.0,1.0
2024-03-04,21.68,22.61,21.63,22.6,7687169,21.3885139382395,22.3060101542249,21.3391861846919,22.2961446035153,7791930.95888913,0.0,1.0
2024-03-05,21.82,22.05,21.56,21.65,5019743,21.5266316481728,21.7535393144917,21.2701273297253,21.3589172861109,5088152.85410883,0.0,1.0
2024-03-06,21.59,22.08,21.36,21.98,5341428,21.2997239818538,21.7831359666203,21.0728163155349,21.6844804595251,5414221.82833203,0.0,1.0
2024-03-07,22.24,22.405,21.64,21.84,5293907,21.9409847779726,22.1037663646797,21.3490517354014,21.5463627495918,5366053.20460366,0.0,1.0
2024-03-08,22.02,22.4,21.94,22.2,3858046,21.7239426623632,22.0988335893249,21.645018256687,21.9015225751345,3910624.06306123,0.0,1.0
2024-03-11,22.28,22.3,21.78,22.04,4061009,21.9804469808107,22.0001780822297,21.4871694453347,21.7436737637822,4116353.07503027,0.0,1.0
2024-03-12,22.32,22.48,22.08,22.18,3539396,22.0199091836488,22.1777579950011,21.7831359666203,21.8817914737155,3587631.45029963,0.0,1.0
2024-03-13,23.23,23.23,22.33,22.51,6653612,22.9176742982151,22.9176742982151,22.0297747343583,22.2073546471297,6744288.48009407,0.0,1.0
2024-03-14,24.04,24.285,23.312,23.38,7914842,23.7167839056862,23.9584898980695,22.9985718140332,23.0656575588579,8022706.72265902,0.0,1.0
2024-03-15,24.55,24.74,24.07,24.07,9136031,24.2199269918718,24.4073724553526,23.7463805578148,23.7463805578148,9260538.28012246,0.0,1.0
2024-03-18,24.58,25.03,24.26,24.39,6425374,24.2988513975479,24.7437042506357,23.9825115909078,24.1110246373553,6499718.45730691,0.05,1.0
2024-03-19,24.95,24.995,24.431,24.55,3773631,24.6646192989756,24.7091045842844,24.1515556750811,24.2691945406754,3817293.6021725,0.0,1.0
2024-03-20,24.88,25.05,24.58,24.62,3552808,24.5954199662731,24.7634754885507,24.2988513975479,24.3383938733779,3593915.5810802,0.0,1.0
2024-03-21,25.19,25.4,24.865,24.9,3386458,24.9018741539557,25.1094721520633,24.5805915378368,24.6151912041881,3425640.83701504,0.0,1.0
2024-03-22,25.28,25.36,24.98,25.25,3724546,24.9908447245733,25.0699296762333,24.6942761558481,24.9611878677008,3767640.66672051,0.0,1.0
2024-03-25,25.34,25.71,25.34,25.44,3173160,25.0501584383183,25.415926339746,25.0501584383183,25.1490146278934,3209874.88354577,0.0,1.0
2024-03-26,25.36,25.59,24.925,25.5,5537603,25.0699296762333,25.2972989122559,24.6399052515818,25.2083283416384,5601675.54890006,0.0,1.0
2024-03-27,25.33,25.51,24.785,25.43,4305598,25.0402728193608,25.2182139605959,24.5015065861768,25.1391290089359,4355415.69881282,0.0,1.0
2024-03-28,25.11,25.61,24.95,25.59,5005232,24.8227892022957,25.317070150171,24.6646192989756,25.2972989122559,5063144.77779864,0.0,1.0
2024-04-01,25.49,25.71,24.9443,25.3,2700637,25.1984427226809,25.415926339746,24.6589844961698,25.0106159624883,2731884.58063079,0.0,1.0
2024-04-02,26.36,26.49,25.39,25.67,6609038,26.0584915719839,26.1870046184314,25.0995865331058,25.376383863916,6685507.53211294,0.0,1.0
2024-04-03,26.9,26.95,26.4001,26.49,4866262,26.5923149956891,26.6417430904767,26.0981329040034,26.1870046184314,4922566.83260636,0.0,1.0
2024-04-04,26.37,26.88,26.34,26.8,4562542,26.0683771909414,26.5725437577741,26.0387203340688,26.4934588061141,4615332.65606608,0.0,1.0
2024-04-05,26.93,27.16,26.5045,26.75,3423653,26.6219718525617,26.8493410885843,26.2013387659198,26.4440307113266,3463266.19983742,0.0,1.0
2024-04-08,26.62,27.15,26.62,27.05,3573359,26.315517664879,26.8394554696268,26.315517664879,26.7405992800517,3614704.36536204,0.0,1.0
2024-04-09,26.19,26.685,26.04,26.51,5837501,25.8904360497063,26.3797741881028,25.7421517653437,26.2067758563464,5905043.50318713,0.0,1.0
2024-04-10,26.95,27.26,26.13,26.24,6464655,26.6417430904767,26.9481972781593,25.8311223359612,25.9398641444938,6539453.95608432,0.0,1.0
2024-04-11,26.36,26.85,26.28,26.85,3733940,26.0584915719839,26.5428869009016,25.9794066203238,26.5428869009016,3777143.35951129,0.0,1.0
2024-04-12,25.87,26.65,25.63,26.64,4756897,25.5740962430661,26.3451745217515,25.336841388086,26.335288902794,4811936.43053429,0.0,1.0
2024-04-15,25.47,26.22,25.33,26.04,2446926,25.1786714847659,25.9200929065788,25.0402728193608,25.7421517653437,2475238.03063668,0.0,1.0
2024-04-16,25.28,25.51,24.95,25.43,2624098,24.9908447245733,25.2182139605959,24.6646192989756,25.1391290089359,2654459.99009274,0.0,1.0
2024-04-17,25.34,25.565,25.09,25.36,3451303,25.0501584383183,25.2725848648622,24.8030179643807,25.0699296762333,3491236.12273133,0.0,1.0
2024-04-18,25.16,25.815,25.055,25.49,3023548,24.8722172970832,25.5197253387998,24.7684182980294,25.1984427226809,3058531.80564328,0.0,1.0
2024-04-19,25.22,25.355,24.86,24.94,3508629,24.9315310108283,25.0649868667546,24.5756487283581,24.6547336800181,3549225.41024729,0.0,1.0
2024-04-22,25.38,25.75,24.82,25.1,4395150,25.0897009141483,25.455468815576,24.536106252528,24.8129035833382,4446003.85559385,0.0,1.0
2024-04-23,25.84,25.87,25.195,25.32,2582188,25.5444393861936,25.5740962430661,24.9068169634345,25.0303872004033,2612065.07260689,0.0,1.0
2024-04-24,25.72,26.185,25.48,25.7,4702760,25.4258119587035,25.8854932402275,25.1885571037234,25.4060407207885,4757173.04117778,0.0,1.0
2024-04-25,26.59,27.01,25.9,25.97,8380662,26.2858608080065,26.7010568042217,25.6037530999386,25.6729524326411,8477630.01591045,0.0,1.0
2024-04-26,26.59,26.765,26.1,26.32,3542475,26.2858608080065,26.4588591397628,25.8014654790887,26.0189490961538,3583463.02363851,0.0,1.0
2024-04-29,26.6,26.75,26.19,26.59,4052770,26.295746426964,26.4440307113266,25.8904360497063,26.2858608080065,4099662.36552451,0.0,1.0
2024-04-30,25.62,26.55,25.575,26.41,4243517,25.3269557691285,26.2463183321765,25.2824704838197,26.1079196667714,4292616.39381546,0.0,1.0
2024-05-01,25.36,26.095,25.27,25.69,4547374,25.0699296762333,25.79652266961,24.9809591056158,25.396155101831,4599989.15550715,0.0,1.0
2024-05-02,25.93,26.165,25.55,25.72,2807956,25.6334099568111,25.8657220023125,25.2577564364259,25.4258119587035,2840445.30956575,0.0,1.0
2024-05-03,25.96,26.07,25.68,25.98,2153014,25.6630668136836,25.7718086222162,25.3862694828735,25.6828380515987,2177925.33705279,0.0,1.0
2024-05-06,26.36,26.67,26.175,26.18,3002422,26.0584915719839,26.3649457596665,25.87560762127,25.8805504307488,3037161.3683537,0.0,1.0
2024-05-07,26.72,26.88,26.28,26.38,3130121,26.414373854454,26.5725437577741,25.9794066203238,26.0782628098989,3166337.90302385,0.0,1.0
2024-05-08,26.6,26.78,26.52,26.59,3237940,26.295746426964,26.4736875681991,26.2166614753039,26.2858608080065,3275404.41718292,0.0,1.0
2024-05-09,26.83,27.3,26.75,26.79,3011647,26.5231156629866,26.9877397539893,26.4440307113266,26.4835731871566,3046493.10573874,0.0,1.0
2024-05-10,26.6,27.13,26.42,27.01,2541148,26.295746426964,26.8196842317118,26.1178052857289,26.7010568042217,2570550.22141101,0.0,1.0
2024-05-13,26.42,26.92,26.42,26.75,1837822,26.1178052857289,26.6120862336041,26.1178052857289,26.4440307113266,1859086.42433027,0.0,1.0
2024-05-14,26.69,26.73,26.1676,26.33,1928230,26.3847169975815,26.4242594734115,25.8682922632415,26.0288347151113,1950540.485415,0.0,1.0
2024-05-15,26.57,26.89,26.175,26.71,3062172,26.2660895700915,26.5824293767316,25.87560762127,26.4044882354965,3097602.7026362,0.0,1.0
2024-05-16,26.47,26.665,26.34,26.48,2126610,26.1672333805164,26.3600029501878,26.0387203340688,26.1771189994739,2151215.83093738,0.0,1.0
2024-05-17,26.49,26.83,26.47,26.68,2474813,26.1870046184314,26.5231156629866,26.1672333805164,26.374831378624,2503447.69572683,0.0,1.0
2024-05-20,26.92,27.22,26.47,26.55,4312139,26.6615143283917,26.9586337302683,26.2158352255768,26.2950670660772,4353945.55801296,0.05,1.0
2024-05-21,26.59,27.05,26.195,26.8,3500000,26.3346829863274,26.7902660692049,25.9434757738566,26.542666567641,3533932.80064613,0.0,1.0
2024-05-22,25.39,26.57,25.21,26.52,4620857,25.1462053788211,26.3148750262023,24.9679337376952,26.2653551258896,4665656.60554151,0.0,1.0
2024-05-23,25.59,25.94,25.43,25.56,4309914,25.3442849800722,25.6909242822615,25.1858212990713,25.3145730398845,4351698.98644684,0.0,1.0
2024-05-24,25.84,26.02,25.7,25.79,2684332,25.591884481636,25.7701561227619,25.4532287607603,25.5423645813232,2710356.82932115,0.0,1.0
2024-05-28,26.28,26.34,25.79,26.09,2738408,26.0276596043883,26.0870834847636,25.5423645813232,25.8394839831998,2764957.10078622,0.0,1.0
2024-05-29,25.86,26.34,25.6,26.09,3377484,25.6116924417611,26.0870834847636,25.3541889601347,25.8394839831998,3410228.99750214,0.0,1.0
2024-05-30,26.13,26.175,25.8,25.82,2686173,25.87909990345,25.9236678137315,25.5522685613858,25.5720765215109,2712215.67797429,0.0,1.0
2024-05-31,26.19,26.3593,25.9,25.97,4137701,25.9385237838253,26.1061981662843,25.6513083620113,25.7206362224492,4177816.36661894,0.0,1.0
2024-06-03,24.5,26.45,24.28,26.32,5682596,24.2647511532539,26.1960272654517,24.0468635918778,26.0672755246385,5737689.25634872,0.0,1.0
2024-06-04,24.32,24.52,23.88,24.5,4318505,24.086479512128,24.284559113379,23.6507043893757,24.2647511532539,4360373.2769298,0.0,1.0
2024-06-05,24.28,24.44,24.12,24.25,2114657,24.0468635918778,24.2053272728786,23.8883999108769,24.0171516516901,2135158.78126169,0.0,1.0
2024-06-06,24.37,24.575,24.12,24.37,3286163,24.1359994124408,24.3390310037231,23.8883999108769,24.1359994124408,3318022.63256276,0.0,1.0
2024-06-07,24.27,24.54,24.08,24.36,2656865,24.0369596118152,24.3043670735041,23.8487839906267,24.1260954323782,2682623.53439677,0.0,1.0
2024-06-10,24.91,24.94,24.39,24.61,3470414,24.6708143358186,24.7005262760063,24.1558073725659,24.373694933942,3504059.96183472,0.0,1.0
2024-06-11,24.65,24.82,24.38,24.62,1959592,24.4133108541922,24.5816785152556,24.1459033925033,24.3835989140046,1978590.41276679,0.0,1.0
2024-06-12,24.92,25.19,24.68,25.05,2540682,24.6807183158811,24.9481257775701,24.4430227943799,24.8094700566943,2565314.13023178,0.0,1.0
2024-06-13,24.48,24.845,24.235,24.72,2260531,24.2449431931288,24.606438465412,24.0022956815963,24.4826387146301,2282447.04222211,0.0,1.0
2024-06-14,24.25,24.48,23.94,24.45,3019580,24.0171516516901,24.2449431931288,23.710128269751,24.2152312529412,3048855.08747858,0.0,1.0
2024-06-17,24.35,24.5,24.04,24.27,3244496,24.1161914523157,24.2647511532539,23.8091680703765,24.0369596118152,3275951.66741861,0.0,1.0
2024-06-18,24.64,24.83,24.43,24.47,2663235,24.4034068741297,24.5915824953182,24.1954232928161,24.2350392130663,2689055.29209394,0.0,1.0
2024-06-20,24.71,25.205,24.57,24.72,3043070,24.4727347345675,24.9629817476639,24.3340790136918,24.4826387146301,3072572.82504635,0.0,1.0
2024-06-21,24.98,25.02,24.49,24.64,5271430,24.7401421962565,24.7797581165067,24.2548471731914,24.4034068741297,5322536.96665999,0.0,1.0
2024-06-24,25.56,25.655,24.8,24.92,5597203,25.3145730398845,25.4086608504788,24.5618705551305,24.6807183158811,5651468.36387855,0.0,1.0
2024-06-25,25.84,25.91,25.32,25.32,3390065,25.591884481636,25.6612123420739,25.0768775183833,25.0768775183833,3422931.97137783,0.0,1.0
2024-06-26,25.7,25.9,25.405,25.81,3931405,25.4532287607603,25.6513083620113,25.161061348915,25.5621725414483,3969520.30917833,0.0,1.0
2024-06-27,25.93,26.0,25.59,25.83,3451370,25.681020302199,25.7503481626368,25.3442849800722,25.5819805015734,3484831.32861886,0.0,1.0
2024-06-28,26.15,26.31,25.89,26.07,7359211,25.8989078635751,26.057371544576,25.6414043819488,25.8196760230747,7430559.18279308,0.0,1.0
2024-07-01,26.26,26.4,25.98,26.34,2591426,26.0078516442632,26.1465073651389,25.7305402025117,26.0870834847636,2616550.09767062,0.0,1.0
2024-07-02,26.19,26.76,26.17,26.48,3608973,25.9385237838253,26.5030506473908,25.9187158237002,26.2257392056394,3643962.30324179,0.0,1.0
2024-07-03,26.27,26.575,26.19,26.34,1129351,26.0177556243258,26.3198270162336,25.9385237838253,26.0870834847636,1140300.154955,0.0,1.0
2024-07-05,25.99,26.42,25.76,26.29,1451552,25.7404441825743,26.166315325264,25.5126526411356,26.0375635844509,1465624.92132671,0.0,1.0
2024-07-08,26.17,26.18,25.81,25.83,1898544,25.9187158237002,25.9286198037628,25.5621725414483,25.5819805015734,1916950.54716283,0.0,1.0
2024-07-09,25.97,26.24,25.85,26.07,2921736,25.7206362224492,25.9880436841381,25.6017884616985,25.8196760230747,2950062.48149389,0.0,1.0
2024-07-10,26.5,26.54,25.99,26.08,2757920,26.2455471657645,26.2851630860147,25.7404441825743,25.8295800031373,2784658.27130227,0.0,1.0
2024-07-11,26.96,27.0099,26.33,26.85,2434638,26.7011302486419,26.750551109154,26.0771795047011,26.5921864679538,2458242.02454271,0.0,1.0
2024-07-12,26.67,27.08,26.645,27.01,2716419,26.4139148268279,26.8199780093925,26.3891548766715,26.7506501489546,2742754.91554238,0.0,1.0
2024-07-15,28.28,28.3,26.895,27.16,6142411,28.0084556168988,28.0282635770239,26.6367543782353,26.8992098498929,6201962.20227131,0.0,1.0
2024-07-16,28.0,28.54,27.94,28.15,5060407,27.7311441751474,28.2659590985252,27.671720294772,27.8797038760856,5109468.08054835,0.0,1.0
2024-07-17,27.42,28.21,27.3,28.0,4866119,27.1567133315193,27.939127756461,27.0378655707687,27.7311441751474,4913296.44169924,0.0,1.0
2024-07-18,27.64,27.92,27.485,27.5,3227610,27.3746008928955,27.6519123346469,27.2210892019259,27.2359451720197,3258901.95619812,0.0,1.0
2024-07-19,28.15,28.488,27.54,27.71,4496411,27.8797038760856,28.2144584021999,27.2755610922699,27.4439287533333,4540004.09088174,0.0,1.0
2024-07-22,28.01,28.285,27.94,28.0,2880746,27.7410481552099,28.0134076069301,27.671720294772,27.7311441751474,2908675.07992289,0.0,1.0
2024-07-23,28.25,28.53,27.86,27.94,2973464,27.9787436767112,28.2560551184626,27.5924884542716,27.671720294772,3002291.98889726,0.0,1.0
2024-07-24,27.29,28.42,27.215,28.3,7407448,27.0279615907061,28.1471113377746,26.953681740237,28.0282635770239,7479263.84465159,0.0,1.0
2024-07-25,28.38,29.24,26.91,27.19,7474281,28.1074954175244,28.9592377029039,26.6516103483291,26.9289217900806,7546744.79632745,0.0,1.0
2024-07-26,28.87,29.18,28.48,28.6,4889617,28.5927904405894,28.8998138225286,28.2065352181499,28.3253829789005,4937022.25682769,0.0,1.0
2024-07-29,29.35,29.41,28.7,28.93,5295835,29.068181483592,29.1276053639673,28.424422779526,28.6522143209648,5347178.57523136,0.0,1.0
2024-07-30,29.01,29.58,28.86,29.45,5883320,28.7314461614652,29.2959730250307,28.5828864605269,29.1672212842175,5940359.29277067,0.0,1.0
2024-07-31,29.5,29.68,29.16,29.57,5127323,29.2167411845302,29.3950128256562,28.8800058624035,29.2860690449681,5177032.83691638,0.0,1.0
2024-08-01,28.8,29.85,28.42,29.34,3239288,28.5234625801516,29.5633804867196,28.1471113377746,29.0582775035294,3270693.17541125,0.0,1.0
2024-08-02,27.06,28.475,26.62,28.41,4873476,26.8001700492674,28.2015832281186,26.3643949265151,28.137207357712,4920724.76844619,0.0,1.0
2024-08-05,25.63,26.35,25.32,25.9,5358366,25.3839009003224,26.0969874648262,25.0768775183833,25.6513083620113,5410315.81864771,0.0,1.0
2024-08-06,25.7,26.215,25.515,25.67,3370344,25.4532287607603,25.9632837339817,25.270005129603,25.4235168205726,3403019.77458881,0.0,1.0
2024-08-07,25.21,26.42,25.16,26.26,4953229,24.9679337376952,26.166315325264,24.9184138373824,26.0078516442632,5001250.98063188,0.0,1.0
2024-08-08,26.14,26.17,25.21,25.29,4784775,25.8890038835126,25.9187158237002,24.9679337376952,25.0471655781956,4831163.80463187,0.0,1.0
2024-08-09,25.98,26.195,25.84,26.04,1455051,25.7305402025117,25.9434757738566,25.591884481636,25.789964082887,1469157.84443227,0.0,1.0
2024-08-12,26.26,26.42,26.02,26.16,2429314,26.0078516442632,26.166315325264,25.7701561227619,25.9088118436377,2452866.40790538,0.0,1.0
2024-08-13,26.19,26.255,25.81,26.01,2607845,25.9385237838253,26.0028996542319,25.5621725414483,25.7602521426994,2633128.281286,0.0,1.0
2024-08-14,26.18,26.465,25.86,26.35,2458497,25.9286198037628,26.2108832355455,25.6116924417611,26.0969874648262,2482332.33959717,0.0,1.0
2024-08-15,26.97,27.17,26.54,26.57,2375389,26.7110342287044,26.9091138299555,26.2851630860147,26.3148750262023,2398418.60039829,0.0,1.0
2024-08-16,26.99,27.22,26.68,26.91,1612634,26.7308421888295,26.9586337302683,26.4238188068904,26.6516103483291,1628268.62515348,0.0,1.0
2024-08-19,26.93,27.19,26.86,26.96,1595562,26.6714183084542,26.9289217900806,26.6020904480164,26.7011302486419,1611031.11064701,0.0,1.0
2024-08-20,25.9,26.86,25.85,26.86,2690984,25.7008282623241,26.6534458349816,25.6512127637482,26.6534458349816,2711838.1123215,0.05,1.0
2024-08-21,26.01,26.37,25.92,26.32,3668240,25.8099823591911,26.1672139489377,25.7206744617544,26.1175984503618,3696667.47819467,0.0,1.0
2024-08-22,26.0,26.205,25.875,26.03,2329683,25.8000592594759,26.0034828036372,25.6760205130361,25.8298285586215,2347737.16567155,0.0,1.0
2024-08-23,26.68,26.71,26.21,26.21,2454358,26.4748300401083,26.5045993392539,26.0084443534947,26.0084443534947,2473378.34995719,0.0,1.0
2024-08-26,26.79,27.25,26.715,26.97,2205967,26.5839841369754,27.0404467238738,26.5095608891115,26.7625999318487,2223062.41327467,0.0,1.0
2024-08-27,26.82,26.83,26.51,26.67,2915016,26.6137534361209,26.6236765358361,26.3061373449502,26.4649069403932,2937606.27592991,0.0,1.0
2024-08-28,26.77,26.77,26.17,26.64,2130834,26.564137937545,26.564137937545,25.968751954634,26.4351376412476,2147347.16082685,0.0,1.0
2024-08-29,26.9,27.09,26.63,27.01,1951012,26.6931382338424,26.8816771284309,26.4252145415324,26.8022923307094,1966131.60806478,0.0,1.0
2024-08-30,26.84,26.9,26.24,26.6,2750629,26.6335996355513,26.6931382338424,26.0382136526403,26.3954452423869,2771945.33860356,0.0,1.0
2024-09-03,25.49,26.32,25.34,26.29,3097356,25.2939811740016,26.1175984503618,25.1451346782738,26.0878291512162,3121359.34224346,0.0,1.0
2024-09-04,25.43,25.67,25.16,25.43,3084528,25.2344425757105,25.4725969688749,24.9665188834005,25.2344425757105,3108431.93007569,0.0,1.0
2024-09-05,25.19,25.655,25.04,25.57,3309542,24.9962881825461,25.4577123193021,24.8474416868183,25.373365971723,3335189.70381419,0.0,1.0
2024-09-06,24.02,25.53,23.935,25.18,7182725,23.8352855158697,25.3336735728623,23.7509391682906,24.9863650828309,7238388.41305798,0.0,1.0
2024-09-09,23.68,24.105,23.525,23.96,9087199,23.4979001255534,23.9196318634487,23.3440920799681,23.7757469175786,9157621.36915339,0.0,1.0
2024-09-10,23.46,23.82,23.17,23.75,5041790,23.2795919318194,23.636823521566,22.9918220400791,23.5673618235597,5080861.97328614,0.0,1.0
2024-09-11,23.73,23.845,22.985,23.62,3954118,23.5475156241294,23.661631270854,22.8082446953482,23.4383615272623,3984760.92500604,0.0,1.0
2024-09-12,23.92,24.225,23.35,23.8,3612841,23.7360545187178,24.0387090600309,23.1704378349524,23.6169773221356,3640839.15681317,0.0,1.0
2024-09-13,24.25,24.46,24.085,24.14,3281998,24.0635168093189,24.2719019033377,23.8997856640183,23.9543627124519,3307432.24818986,0.0,1.0
2024-09-16,24.96,24.97,24.37,24.55,4042735,24.7680568890969,24.777979988812,24.1825940059011,24.3612098007744,4074064.67337452,0.0,1.0
2024-09-17,25.49,25.56,24.98,25.04,4638024,25.2939811740016,25.3634428720078,24.7879030885272,24.8474416868183,4673966.93888251,0.0,1.0
2024-09-18,25.36,25.839,25.23,25.43,3754671,25.1649808777042,25.6402973540615,25.0359805814068,25.2344425757105,3783768.2858866,0.0,1.0
2024-09-19,26.35,26.35,25.73,26.07,3735365,26.1473677495073,26.1473677495073,25.532135567166,25.8695209574822,3764312.67165907,0.0,1.0
2024-09-20,27.22,27.48,26.46,26.47,14523641,27.0106774247282,27.268678017323,26.2565218463743,26.2664449460895,14636193.7467763,0.0,1.0
2024-09-23,27.38,27.75,27.07,27.17,4921672,27.1694470201712,27.5366017096329,26.8618309290005,26.9610619261523,4959813.1040339,0.0,1.0
2024-09-24,27.8,27.94,27.61,27.78,3654510,27.5862172082089,27.7251406042214,27.3976783136204,27.5663710087785,3682831.07586668,0.0,1.0
2024-09-25,26.83,27.805,26.32,27.51,4738596,26.6236765358361,27.5911787580664,26.1175984503618,27.2984473164685,4775318.33399761,0.0,1.0
2024-09-26,25.26,26.305,25.14,26.1,6408088,25.0657498805524,26.102713800789,24.9466726839702,25.8992902566277,6457748.26810937,0.0,1.0
2024-09-27,25.56,25.62,25.16,25.28,4648319,25.3634428720078,25.4229814702989,24.9665188834005,25.0855960799827,4684341.72125445,0.0,1.0
2024-09-30,26.23,26.3,25.38,25.54,3861025,26.0282905529251,26.0977522509314,25.1848270771346,25.3435966725775,3890946.48932366,0.0,1.0
2024-10-01,27.57,27.61,25.882,26.0,5768096,27.3579859147596,27.3976783136204,25.6829666828367,25.8000592594759,5812796.57119077,0.0,1.0
2024-10-02,27.08,27.99,26.93,27.83,4127029,26.8717540287157,27.7747561027973,26.7229075329879,27.6159865073544,4159011.92012144,0.0,1.0
2024-10-03,27.0,27.6,26.85,27.04,3871864,26.7923692309942,27.3877552139052,26.6435227352665,26.8320616298549,3901869.48749067,0.0,1.0
2024-10-04,27.38,27.49,26.96,27.44,2814493,27.1694470201712,27.2786011170382,26.7526768321335,27.2289856184623,2836304.26054635,0.0,1.0
2024-10-07,27.49,27.69,27.335,27.49,3026485,27.2786011170382,27.4770631113418,27.1247930714528,27.2786011170382,3049939.11869016,0.0,1.0
2024-10-08,27.06,27.27,26.62,27.27,2502022,26.8519078292853,27.0602929233041,26.4152914418172,27.0602929233041,2521411.72800242,0.0,1.0
2024-10-09,27.09,27.155,26.7,26.88,1548895,26.8816771284309,26.9461772765795,26.4946762395387,26.673292034412,1560898.35278998,0.0,1.0
2024-10-10,27.49,27.59,27.055,27.21,1313212,27.2786011170382,27.37783211419,26.8469462794277,27.000754325013,1323388.89832044,0.0,1.0
2024-10-11,27.65,27.92,27.32,27.34,2087614,27.4373707124811,27.705294404791,27.1099084218801,27.1297546213104,2103792.22210758,0.0,1.0
2024-10-14,27.17,27.59,26.78,27.59,3216325,26.9610619261523,27.37783211419,26.5740610372602,27.37783211419,3241250.30717851,0.0,1.0
2024-10-15,26.3,26.66,26.15,26.43,2164628,26.0977522509314,26.454983840678,25.9489057552036,26.2267525472288,2181403.05159684,0.0,1.0
2024-10-16,26.49,26.59,26.24,26.55,1471575,26.2862911455199,26.3855221426717,26.0382136526403,26.345829743811,1482979.15191599,0.0,1.0
2024-10-17,26.53,26.66,26.2,26.54,2165427,26.3259835443806,26.454983840678,25.9985212537796,26.3359066440958,2182208.24354586,0.0,1.0
2024-10-18,25.6,26.395,25.48,26.23,3356907,25.4031352708686,26.1920216982256,25.2840580742864,26.0282905529251,3382921.76472206,0.0,1.0
2024-10-21,25.42,25.92,25.39,25.92,4027472,25.2245194759953,25.7206744617544,25.1947501768497,25.7206744617544,4058683.39087401,0.0,1.0
2024-10-22,25.6,25.69,25.21,25.56,3491292,25.4031352708686,25.4924431683052,25.0161343819764,25.3634428720078,3518348.19784999,0.0,1.0
2024-10-23,25.16,25.66,24.89,25.4,7254722,24.9665188834005,25.4626738691597,24.6985951910906,25.2046732765649,7310943.36268714,0.0,1.0
2024-10-24,25.86,26.53,25.31,26.05,6472580,25.6611358634633,26.3259835443806,25.1153653791283,25.8496747580518,6522740.05681562,0.0,1.0
2024-10-25,26.48,26.64,26.09,26.45,4004269,26.2763680458047,26.4351376412476,25.8893671569125,26.2465987466591,4035300.57636445,0.0,1.0
2024-10-28,26.08,26.16,25.65,25.8,5341252,25.8794440571974,25.9588288549188,25.4527507694445,25.6015972651722,5382644.69098048,0.0,1.0
2024-10-29,26.1,26.42,25.8,26.34,3038000,25.8992902566277,26.2168294475136,25.6015972651722,26.1374446497921,3061543.35560253,0.0,1.0
2024-10-30,26.09,26.52,25.95,26.24,3224945,25.8893671569125,26.3160604446654,25.7504437609,26.0382136526403,3249937.10893141,0.0,1.0
2024-10-31,26.69,26.985,26.2,26.29,3882770,26.4847531398235,26.7774845814214,25.9985212537796,26.0878291512162,3912860.00488244,0.0,1.0
2024-11-01,26.28,27.01,26.22,26.71,2408888,26.077906051501,26.8022923307094,26.0183674532099,26.5045993392539,2427555.97458548,0.0,1.0
2024-11-04,26.39,26.82,26.36,26.42,1677104,26.187060148368,26.6137534361209,26.1572908492225,26.2168294475136,1690100.92424438,0.0,1.0
2024-11-05,26.65,26.75,26.29,26.45,2452610,26.4450607409628,26.5442917381146,26.0878291512162,26.2465987466591,2471616.80361564,0.0,1.0
2024-11-06,28.26,28.515,27.24,27.24,3563895,28.0426797951073,28.2957188378444,27.0305236241586,27.0305236241586,3591513.84375085,0.0,1.0
2024-11-07,28.56,28.7,27.86,28.25,2375041,28.3403727865628,28.4792961825753,27.6457558064999,28.0327566953921,2393446.67308544,0.0,1.0
2024-11-08,28.77,28.905,28.25,28.27,1953645,28.5487578805816,28.6827197267366,28.0327566953921,28.0526028948224,1968785.01282294,0.0,1.0
2024-11-11,29.01,29.24,28.79,28.82,2395571,28.786912273746,29.0151435671952,28.568604080012,28.5983733791575,2414135.77285191,0.0,1.0
2024-11-12,29.15,29.49,28.95,29.1,2351312,28.9258356697586,29.2632210600748,28.7273736754549,28.8762201711826,2369533.78227402,0.0,1.0
2024-11-13,28.24,29.245,28.125,29.17,4828365,28.0228335956769,29.0201051170528,27.9087179489523,28.9456818691889,4865783.00993213,0.0,1.0
2024-11-14,28.49,28.61,28.12,28.6,4364764,28.2709110885565,28.3899882851387,27.9037563990947,28.3800651854235,4398589.27681801,0.0,1.0
2024-11-15,28.18,28.82,27.95,28.64,3506987,27.9632949973858,28.5983733791575,27.7350637039366,28.4197575842842,3534164.82818777,0.0,1.0
2024-11-18,28.51,29.0,28.495,28.94,3723327,28.2907572879868,28.7769891740308,28.2758726384141,28.7174505757397,3752181.38169372,0.0,1.0
2024-11-19,28.77,28.82,28.2,28.2,2540004,28.5983733791575,28.6480751055725,28.0317736980272,28.0317736980272,2555247.25519032,0.05,1.0
2024-11-20,29.0,29.3,28.72,28.85,2715378,28.8270013206663,29.1252116791559,28.5486716527426,28.6778961414214,2731673.72228711,0.0,1.0
2024-11-21,30.02,30.23,29.285,29.31,3354761,29.8409165395311,30.0496637904738,29.1103011612314,29.1351520244389,3374893.83365912,0.0,1.0
2024-11-22,30.83,30.905,30.16,30.17,3482083,30.6460845074531,30.7206370970755,29.9800813734929,29.9900217187759,3502979.92762801,0.0,1.0
2024-11-25,30.64,30.9,30.43,30.82,4603308,30.4572179470763,30.715666924434,30.2484706961336,30.6361441621701,4630933.70396095,0.0,1.0
2024-11-26,31.04,31.06,30.38,30.8,4553608,30.8548317583959,30.8747124489619,30.1987689697186,30.6162634716042,4580935.44073657,0.0,1.0
2024-11-27,31.01,31.53,30.915,31.04,3665159,30.8250107225469,31.3419086772623,30.7305774423585,30.8548317583959,3687154.61652268,0.0,1.0
2024-11-29,31.37,31.44,30.98,31.02,1970643,31.1828631527345,31.2524455697154,30.795189686698,30.8349510678299,1982469.3648947,0.0,1.0
2024-12-02,31.31,31.525,30.96,31.19,6185129,31.1232210810366,31.3369385046208,30.775308996132,31.0039369376407,6222247.64222733,0.0,1.0
2024-12-03,31.52,31.76,31.2,31.56,4087530,31.3319683319793,31.570536618771,31.0138772829237,31.3717297131113,4112060.37982935,0.0,1.0
2024-12-04,31.27,31.62,30.82,31.48,3636789,31.0834596999046,31.4313717848092,30.6361441621701,31.2922069508474,3658614.36043263,0.0,1.0
2024-12-05,31.95,32.64,31.648,31.71,3942523,31.7594031791478,32.445287003674,31.4592047516016,31.5208348923561,3966183.15336302,0.0,1.0
2024-12-06,30.73,32.4,30.705,32.26,5341080,30.5466810546232,32.2067187168823,30.5218301914158,32.0675538829205,5373133.27449559,0.0,1.0
2024-12-09,30.31,30.97,30.29,30.93,5978242,30.1291865527377,30.785249341415,30.1093058621718,30.745487960283,6014119.05704222,0.0,1.0
2024-12-10,30.13,30.7613,30.09,30.61,2507986,29.9502603376439,30.577794335359,29.910498956512,30.4273969112274,2523037.10645957,0.0,1.0
2024-12-11,30.93,31.155,29.96,30.46,3253760,30.745487960283,30.9691457291502,29.7812744678331,30.2782917319826,3273286.69917372,0.0,1.0
2024-12-12,30.88,31.05,30.33,30.91,2525731,30.6957862338681,30.8647721036789,30.1490672433037,30.725607269717,2540888.59903334,0.0,1.0
2024-12-13,31.0,31.09,30.8,31.07,2355630,30.8150703772639,30.9045334848108,30.6162634716042,30.8846527942448,2369766.77664443,0.0,1.0
2024-12-16,30.81,31.03,30.5,30.7,3221360,30.6262038168871,30.8448914131129,30.3180531131145,30.5168600187743,3240692.25795703,0.0,1.0
2024-12-17,29.96,30.4,29.23,30.27,4996074,29.7812744678331,30.2186496602846,29.055629262175,30.0894251716058,5026056.7996065,0.0,1.0
2024-12-18,28.85,30.23,28.71,30.22,4766354,28.6778961414214,30.0496637904738,28.5387313074596,30.0397234451908,4794958.18737505,0.0,1.0
2024-12-19,28.63,30.03,28.375,29.8,3959385,28.4592085451957,29.8508568848141,28.2057297404795,29.6222289433053,3983146.34681351,0.0,1.0
2024-12-20,28.89,29.18,28.36,28.47,7244789,28.7176575225534,29.00592753576,28.190819222555,28.3001630206679,7288266.95024219,0.0,1.0
2024-12-23,28.82,28.95,28.41,28.68,2809832,28.6480751055725,28.7772995942513,28.2405209489699,28.5089102716106,2826694.56644395,0.0,1.0
2024-12-24,29.09,29.28,28.46,29.0,1763271,28.9164644282131,29.1053309885899,28.2902226753849,28.8270013206663,1773852.8690926,0.0,1.0
2024-12-26,29.16,29.32,28.89,29.14,1526968,28.9860468451941,29.1450923697219,28.7176575225534,28.9661661546281,1536131.75048679,0.0,1.0
2024-12-27,29.04,29.25,28.87,29.0,2175705,28.8667627017982,29.075509952741,28.6977768319874,28.8270013206663,2188761.99775821,0.0,1.0
2024-12-30,28.95,29.3244,28.58,28.93,2600628,28.7772995942513,29.1494661216464,28.4095068187807,28.7574189036853,2616235.07631133,0.0,1.0
2024-12-31,28.94,29.38,28.93,29.01,2609732,28.7673592489683,29.2047344414198,28.7574189036853,28.8369416659492,2625393.71189271,0.0,1.0
2025-01-02,29.57,29.84,29.17,29.41,2412040,29.3936010017966,29.6619903244373,28.9959871904771,29.2345554772688,2426515.30840473,0.0,1.0
2025-01-03,31.35,31.35,29.75,30.0,5383539,31.1629824621685,31.1629824621685,29.5725272168904,29.8210358489651,5415847.08250854,0.0,1.0
2025-01-06,31.68,32.255,31.32,31.44,4257580,31.4910138565071,32.062583710279,31.1331614263196,31.2524455697154,4283130.89615339,0.0,1.0
2025-01-07,32.18,32.5,31.57,31.98,3186581,31.9880311206566,32.3061221697122,31.3816700583943,31.7892242149968,3205704.53971395,0.0,1.0
2025-01-08,32.55,32.56,31.79,31.79,2959100,32.3558238961271,32.3657642414101,31.60035765462,31.60035765462,2976858.36433079,0.0,1.0
2025-01-10,31.7,33.45,31.6284,32.9,4040849,31.5108945470731,33.2504549715961,31.4397216748469,32.7037359810317,4065099.23444551,0.0,1.0
2025-01-13,32.24,32.32,31.65,31.68,2854916,32.0476731923545,32.1271959546184,31.4611928206582,31.4910138565071,2872049.12779622,0.0,1.0
2025-01-14,32.47,32.805,32.01,32.05,2617351,32.2763011338632,32.6093027008433,31.8190452508458,31.8588066319777,2633058.43558499,0.0,1.0
2025-01-15,32.45,32.75,32.11,32.72,5294153,32.2564204432972,32.5546308017869,31.9184487036756,32.5248097659379,5325924.65279881,0.0,1.0
2025-01-16,32.56,32.78,32.04,32.27,5163127,32.3657642414101,32.5844518376359,31.8488662866947,32.0774942282035,5194112.33011799,0.0,1.0
2025-01-17,32.57,33.27,32.485,32.65,2897696,32.3757045866931,33.0715287565023,32.2912116517877,32.455227348957,2915085.86221752,0.0,1.0
2025-01-21,32.55,33.24,32.38,33.07,3345356,32.3558238961271,33.0417077206533,32.1868380263163,32.8727218508425,3365432.39169484,0.0,1.0
2025-01-22,31.88,32.66,31.88,32.5,3824813,31.6898207621669,32.46516769424,31.6898207621669,32.3061221697122,3847766.74362175,0.0,1.0
2025-01-23,31.73,32.33,31.58,32.13,3286400,31.5407155829221,32.1371362999014,31.3916104036773,31.9383293942416,3306122.58069572,0.0,1.0
2025-01-24,31.39,31.97,31.33,31.72,1929580,31.2027438433005,31.7792838697138,31.1431017716025,31.5307752376391,1941159.93465763,0.0,1.0
2025-01-27,30.47,31.3829,30.19,31.15,3484357,30.2882320772655,31.1956861981496,30.0099024093419,30.9641755565088,3505267.57452081,0.0,1.0
2025-01-28,30.73,30.925,30.4,30.71,2595882,30.5466810546232,30.7405177876415,30.2186496602846,30.5268003640573,2611460.59427385,0.0,1.0
2025-01-29,30.18,30.88,29.99,30.68,3736659,29.9999620640589,30.6957862338681,29.8110955036821,30.4969793282083,3759083.70747927,0.0,1.0
2025-01-30,30.6,30.85,30.14,30.45,3480774,30.4174565659444,30.6659651980191,29.9602006829269,30.2683513866996,3501663.0719628,0.0,1.0
2025-01-31,30.05,31.0,29.955,30.9,2734521,29.87073757538,30.8150703772639,29.7763042951916,30.715666924434,2750931.60463932,0.0,1.0
2025-02-03,30.15,30.45,29.33,29.8,3033146,29.9701410282099,30.2683513866996,29.1550327150049,29.6222289433053,3051348.7345262,0.0,1.0
2025-02-04,31.12,31.23,29.88,29.95,3034916,30.9343545206598,31.0436983187727,29.7017517055692,29.7713341225502,3053129.35677785,0.0,1.0
2025-02-05,31.23,31.4,31.0206,31.12,2585951,31.0436983187727,31.2126841885835,30.8355474885469,30.9343545206598,2601469.99564042,0.0,1.0
2025-02-06,30.83,31.53,30.53,31.3,3887228,30.6460845074531,31.3419086772623,30.3478741489635,31.1132807357536,3910556.31302114,0.0,1.0
2025-02-07,30.8,31.29,30.58,30.91,2766678,30.6162634716042,31.1033403904706,30.3975758753784,30.725607269717,2783281.58754688,0.0,1.0
2025-02-10,31.86,31.95,31.0,31.0,2676350,31.6699400716009,31.7594031791478,30.8150703772639,30.8150703772639,2692411.50463881,0.0,1.0
2025-02-11,31.6,31.95,31.51,31.86,2363626,31.4114910942432,31.7594031791478,31.3220279866963,31.6699400716009,2377810.76281631,0.0,1.0
2025-02-12,30.69,31.48,30.6,30.97,3015986,30.5069196734913,31.2922069508474,30.4174565659444,30.785249341415,3034085.75269661,0.0,1.0
2025-02-13,30.28,30.71,30.06,30.59,3622979,30.0993655168888,30.5268003640573,29.880677920663,30.4075162206614,3644721.48286465,0.0,1.0
2025-02-14,30.36,30.48,30.12,30.25,4087908,30.1788882791527,30.2981724225485,29.940319992361,30.0695444810398,4112440.64831021,0.0,1.0
2025-02-18,31.12,31.25,30.43,30.63,3258272,30.9343545206598,31.0635790093386,30.2484706961336,30.4472776017934,3277825.77691352,0.0,1.0
2025-02-19,30.78,31.05,30.59,30.79,2339664,30.5963827810382,30.8647721036789,30.4075162206614,30.6063231263212,2353704.96033376,0.0,1.0
2025-02-20,30.48,30.86,30.33,30.61,2109400,30.2981724225485,30.6759055433021,30.1490672433037,30.4273969112274,2122059.08341028,0.0,1.0
2025-02-21,29.13,30.48,28.7,30.4,4306782,28.9562258093451,30.2981724225485,28.5287909621766,30.2186496602846,4332628.17074424,0.0,1.0
2025-02-24,28.61,29.48,28.11,29.28,4339074,28.4393278546297,29.3041378942497,27.9423105904803,29.1053309885899,4365113.96382355,0.0,1.0
2025-02-25,27.85,28.5,27.63,28.29,5686079,27.6838616131226,28.3299840565168,27.4651740168968,28.1212368055741,5720202.70737577,0.0,1.0
2025-02-26,27.89,28.145,27.51,27.76,7461257,27.7236229942545,27.9771017989708,27.345889873501,27.5943985055757,7506034.03361552,0.0,1.0
2025-02-27,28.81,29.62,28.02,28.39,5774874,28.6381347602895,29.4433027282115,27.8528474829334,28.220640258404,5809530.59033368,0.0,1.0
2025-02-28,29.44,29.695,28.41,28.5,6781123,29.2643765131177,29.5178553178339,28.2405209489699,28.3299840565168,6821818.36440334,0.0,1.0
2025-03-03,28.2,29.85,28.03,29.81,5220255,28.0317736980272,29.6719306697203,27.8627878282164,29.6321692885883,5251583.17079166,0.0,1.0
2025-03-04,26.98,27.89,26.225,27.58,6801722,26.8190515735026,27.7236229942545,26.068555504637,27.4154722904819,6842540.98460773,0.0,1.0
2025-03-05,26.55,26.969,25.99,26.59,6303299,26.3916167263341,26.8081171936913,25.8349573904868,26.4313781074661,6341126.81255378,0.0,1.0
2025-03-06,26.31,26.715,25.96,26.13,6537673,26.1530484395424,26.5556324235034,25.8051363546378,25.9741222244486,6576907.35470567,0.0,1.0
2025-03-07,26.67,27.035,26.08,26.5,8601066,26.51090086973,26.873723472559,25.9244204980337,26.3419149999192,8652683.33758951,0.0,1.0
2025-03-10,25.3,26.48,24.62,26.32,12804347,25.1490735659606,26.3220343093532,24.4731300867174,26.1629887848254,12881189.370668,0.0,1.0
2025-03-11,25.88,26.09,24.76,24.9,8685215,25.7256135923739,25.9343608433166,24.6122949206792,24.751459754641,8737337.33863715,0.0,1.0
2025-03-12,26.38,26.66,26.02,26.1,3751013,26.2226308565233,26.500960524447,25.8647784263357,25.9443011885996,3773523.84973929,0.0,1.0
2025-03-13,26.5,26.77,26.25,26.4,6164080,26.3419149999192,26.6103043225599,26.0934063678445,26.2425115470893,6201072.32145047,0.0,1.0
2025-03-14,27.24,27.335,26.39,26.68,3922788,27.0775005508603,27.1719338310487,26.2325712018063,26.520841215013,3946329.71825773,0.0,1.0
2025-03-17,28.27,28.45,27.28,27.5,3228551,28.1013561150081,28.2802823301019,27.1172619319923,27.335949528218,3247926.41310484,0.0,1.0
2025-03-18,28.11,28.42,27.75,28.42,2980251,27.9920123168952,28.3007111364697,27.6335233651314,28.3007111364697,2992812.90182328,0.05,1.0
2025-03-19,28.86,29.08,27.98,28.23,5602748,28.7388642997366,28.9579408813701,27.8625579732027,28.1115086341499,5626363.85326758,0.0,1.0
2025-03-20,29.29,29.41,28.45,28.49,3884522,29.1670594365657,29.2865557538203,28.3305852157833,28.3704173215349,3900895.4477379,0.0,1.0
2025-03-21,29.36,29.52,29.08,29.08,11451401,29.2367656216309,29.396094044637,28.9579408813701,28.9579408813701,11499669.2079801,0.0,1.0
2025-03-24,29.84,29.97,29.43,29.5,3887183,29.7147508906494,29.8442052343419,29.3064718066961,29.3761779917613,3903567.66398135,0.0,1.0
2025-03-25,30.39,30.48,29.8992,29.97,3627743,30.2624423447331,30.352064582674,29.7737024071616,29.8442052343419,3643034.11185804,0.0,1.0
2025-03-26,30.78,31.36,30.41,30.6,4364093,30.6508053758106,31.2283709092079,30.2823583976088,30.4715608999286,4382487.86265204,0.0,1.0
2025-03-27,31.23,31.345,30.45,30.72,4425013,31.0989165655154,31.2134338695511,30.3221905033604,30.5910572171833,4443664.64339269,0.0,1.0
2025-03-28,31.18,31.43,30.75,31.02,3966853,31.049126433326,31.2980770942731,30.6209312964969,30.8897980103198,3983573.47687706,0.0,1.0
2025-03-31,31.69,31.75,30.74,30.81,5215788,31.5569857816581,31.6167339402854,30.610973270059,30.6806794551242,5237772.79818882,0.0,1.0
2025-04-01,32.17,32.395,31.535,31.55,4649865,32.0349710506766,32.259026645529,31.4026363718709,31.4175734115277,4669464.40542641,0.0,1.0
2025-04-02,32.62,32.9,31.47,31.61,5471310,32.4830822403814,32.7619069806422,31.3379092000247,31.477321570155,5494371.835753,0.0,1.0
2025-04-03,29.49,31.185,29.45,30.72,8728048,29.3662199653234,31.0541054465449,29.3263878595718,30.5910572171833,8764837.14362743,0.0,1.0
2025-04-04,25.16,28.47,24.42,28.36,7681387,25.0543945177191,28.3505012686591,24.3175005613156,28.2409629778424,7713764.41698956,0.0,1.0
2025-04-07,24.17,25.6026,23.24,24.05,6904938,24.0685499003685,25.4951367678599,23.1424534416451,23.9490535831139,6934042.64697496,0.0,1.0
2025-04-08,23.18,25.14,22.805,24.9,5911603,23.0827052830178,25.0344784648433,22.7092792915971,24.7954858303341,5936520.69200118,0.0,1.0
2025-04-09,26.18,26.7,22.115,22.78,9998152,26.0701132143834,26.5879305891534,22.0221754673831,22.6843842255024,10040294.693296,0.0,1.0
2025-04-10,24.14,25.36,23.26,25.16,5464440,24.0386758210548,25.2535550464768,23.1623694945209,25.0543945177191,5487472.87837138,0.0,1.0
2025-04-11,25.03,25.21,23.53,24.28,5047093,24.9249401740266,25.1041846499085,23.4312362083438,24.1780881911852,5068366.74062082,0.0,1.0
2025-04-14,25.37,25.65,24.95,25.56,2653432,25.2635130729147,25.5423378131755,24.8452759625235,25.4527155752345,2664616.34396255,0.0,1.0
2025-04-15,25.08,25.76,25.02,25.46,3637034,24.974730306216,25.6518761039922,24.9149821475887,25.3531353108557,3652364.27387153,0.0,1.0
2025-04-16,24.99,25.59,24.55,25.1,9072067,24.8851080682751,25.4825896545482,24.4469549050081,24.9946463590918,9110306.2003184,0.0,1.0
2025-04-17,25.54,26.13,25.08,25.44,3377478,25.4327995223587,26.020323082194,24.974730306216,25.3332192579799,3391714.23280263,0.0,1.0
2025-04-21,24.69,25.45,24.36,25.21,3061946,24.5863672751385,25.3431772844178,24.2577524026883,25.1041846499085,3074852.25019173,0.0,1.0
2025-04-22,25.2,25.43,24.54,24.99,4502881,25.0942266234706,25.323261231542,24.4369968785702,24.8851080682751,4521860.86077143,0.0,1.0
2025-04-23,25.03,26.16,24.53,25.46,8432843,24.9249401740266,26.0501971615076,24.4270388521323,25.3531353108557,8468387.84030274,0.0,1.0
2025-04-24,27.5,27.52,25.7,26.03,8412485,27.3845727041842,27.40448875706,25.5921279453649,25.9207428178151,8447944.03035006,0.0,1.0
2025-04-25,28.33,28.38,27.225,27.54,6006099,28.2110888985287,28.2608790307181,27.1107269771424,27.4244048099358,6031414.99720254,0.0,1.0
2025-04-28,28.72,28.865,27.99,28.06,5596597,28.5994519296062,28.7438433129556,27.8725159996406,27.9422221847058,5620186.92650567,0.0,1.0
2025-04-29,28.8,28.99,28.5,28.51,4378673,28.6791161411093,28.8683186434291,28.3803753479728,28.3903333744106,4397129.31805583,0.0,1.0
2025-04-30,28.17,28.4,27.705,28.4,4173721,28.0517604755225,28.2807950835939,27.5887122461609,28.2807950835939,4191313.4354827,0.0,1.0
2025-05-01,29.02,29.28,27.995,28.03,3830438,28.8981927227428,29.1571014101278,27.8774950128596,27.9123481053922,3846583.48106724,0.0,1.0
2025-05-02,29.67,29.78,29.05,29.4,2795831,29.5454644412053,29.6550027320221,28.9280668020564,29.2765977273824,2807615.56262122,0.0,1.0
2025-05-05,29.26,29.37,28.884,29.13,4438911,29.137185357252,29.2467236480688,28.7627635631875,29.0077310135595,4457621.22413356,0.0,1.0
2025-05-06,29.15,29.73,29.06,29.58,3647695,29.0276470664353,29.6052125998326,28.9380248284943,29.4558422032643,3663070.21050114,0.0,1.0
2025-05-07,29.13,29.38,28.91,29.37,2344739,29.0077310135595,29.2566816745066,28.788654431926,29.2467236480688,2354622.18806678,0.0,1.0
2025-05-08,29.7,30.11,29.49,29.67,3268554,29.575338520519,29.9836176044723,29.3662199653234,29.5454644412053,3282331.11288481,0.0,1.0
2025-05-09,29.86,30.35,29.6302,30.33,3203823,29.7346669435251,30.2226102389815,29.5058314959825,30.2026941861057,3217327.26859521,0.0,1.0
2025-05-12,30.75,31.31,30.26,31.19,3438560,30.6209312964969,31.1785807770185,30.1329880010405,31.0590844597639,3453053.69638109,0.0,1.0
2025-05-13,31.28,31.51,30.91,31.05,4200916,31.1487066977048,31.3777413057762,30.7802597195031,30.9196720896335,4218623.06372041,0.0,1.0
2025-05-14,31.48,31.76,30.97,30.97,2949763,31.3478672264625,31.6266919667233,30.8400078781304,30.8400078781304,2962196.3934316,0.0,1.0
2025-05-15,31.55,31.57,30.65,31.0,2585983,31.4175734115277,31.4374894644035,30.5213510321181,30.869881957444,2596883.04317175,0.0,1.0
2025-05-16,31.3,31.625,30.9,31.42,2841246,31.1686227505806,31.4922586098119,30.7703016930652,31.2881190678352,2853221.98903843,0.0,1.0
2025-05-19,31.19,31.505,30.95,31.1,3685911,31.0590844597639,31.3727622925572,30.8200918252546,30.9694622218229,3701447.29278585,0.0,1.0
2025-05-20,30.65,31.2,30.63,31.11,2638681,30.5711411643075,31.1197260791646,30.5511926219491,31.0299576385516,2645487.5274471,0.05,1.0
2025-05-21,29.88,30.625,29.75,30.5,2971499,29.8031222835076,30.5462054863594,29.6734567581777,30.4215270966192,2979164.03776035,0.0,1.0
2025-05-22,29.56,29.765,28.87,29.57,4297920,29.4839456057726,29.6884181649466,28.7957208944064,29.4939198769518,4309006.5657673,0.0,1.0
2025-05-23,29.69,29.78,28.89,28.89,2524711,29.6136111311024,29.7033795717154,28.8156694367649,28.8156694367649,2531223.53968081,0.0,1.0
2025-05-27,30.25,30.3,29.62,30.02,4453740,30.1721703171387,30.2220416730348,29.5437912328479,29.9427620800167,4465228.50639855,0.0,1.0
2025-05-28,30.72,30.73,30.13,30.57,7525632,30.640961062562,30.6509353337413,30.0524790629881,30.4913469948737,7545044.50979742,0.0,1.0
2025-05-29,31.17,31.25,30.64,30.82,3439081,31.0898032656269,31.1695974350607,30.5611668931283,30.7407037743542,3447952.1743554,0.0,1.0
2025-05-30,31.15,31.285,30.775,31.03,5138701,31.0698547232685,31.2045073841879,30.6958195540477,30.9501634691178,5151956.37622733,0.0,1.0
2025-06-02,31.2,31.8,31.07,31.66,4567951,31.1197260791646,31.7181823499177,30.9900605538347,31.5785425534087,4579734.11582889,0.0,1.0
2025-06-03,31.82,32.07,30.86,31.22,3228927,31.7381308922762,31.9874876717567,30.7806008590711,31.139674621523,3237256.07814554,0.0,1.0
2025-06-04,31.6,32.39,31.44,31.84,3260447,31.5186969263333,32.3066643494917,31.3591085874658,31.7580794346346,3268857.38458052,0.0,1.0
2025-06-05,31.78,32.21,31.64,32.0,2400070,31.6982338075593,32.1271274682657,31.5585940110502,31.9176677735021,2406261.02586859,0.0,1.0
2025-06-06,32.52,32.615,31.91,32.23,3399762,32.4363298748215,32.5310854510241,31.8278993328891,32.1470760106242,3408531.75025272,0.0,1.0
2025-06-09,32.22,32.49,31.9202,32.43,3412082,32.1371017394449,32.4064070612839,31.8380730894919,32.3465614342086,3420883.52992528,0.0,1.0
2025-06-10,32.96,33.16,32.31,32.53,4120663,32.8751978067072,33.0746832302916,32.2268701800579,32.4463041460007,4131292.32798991,0.0,1.0
2025-06-11,34.27,34.33,32.82,33.0,3604615,34.1818273311849,34.2416729582602,32.7355580101981,32.9150948914241,3613913.17243302,0.0,1.0
2025-06-12,34.68,34.81,33.41,33.48,3597223,34.5907724495329,34.7204379748628,33.324040009772,33.3938599080266,3606502.10462948,0.0,1.0
2025-06-13,34.52,35.27,34.2059,35.0,4329703,34.4311841106654,35.1792544491069,34.1178922529261,34.9099491272679,4340871.55061574,0.0,1.0
2025-06-16,34.68,34.8,33.98,34.2,3421482,34.5907724495329,34.7104637036836,33.8925734669876,34.1120074329304,3430307.77740271,0.0,1.0
2025-06-17,35.31,35.52,34.77,35.08,3251426,35.2191515338237,35.4286112285874,34.6805408901459,34.9897432967017,3259813.11474074,0.0,1.0
2025-06-18,35.33,35.71,35.04,35.41,3704808,35.2391000761822,35.6181223809925,34.9498462119848,35.3188942456159,3714364.62216775,0.0,1.0
2025-06-20,35.15,35.7,34.94,35.62,11652316,35.0595631949562,35.6081481098133,34.8501035001926,35.5283539403795,11682373.3690705,0.0,1.0
2025-06-23,34.14,35.479,33.9108,35.4,3623534,34.0521618058551,35.3877167167525,33.8235515104274,35.3089199744367,3632880.97435062,0.0,1.0
2025-06-24,34.05,34.55,33.65,33.94,5260856,33.9623933652421,34.4611069242031,33.5634225180733,33.8526763822707,5274426.47735563,0.0,1.0
2025-06-25,34.07,34.45,33.72,34.08,4741763,33.9823419076005,34.3613642124109,33.6332424163279,33.9923161787798,4753994.46716376,0.0,1.0
2025-06-26,34.94,34.955,34.22,34.32,4181453,34.8501035001926,34.8650649069615,34.1319559752888,34.231698687081,4192239.13694238,0.0,1.0
2025-06-27,34.54,35.21,34.35,35.0,8381909,34.4511326530238,35.1194088220316,34.2616215006187,34.9099491272679,8403530.29248196,0.0,1.0
2025-06-30,34.44,34.96,34.33,34.88,4422707,34.3513899412317,34.8700520425511,34.2416729582602,34.7902578731173,4434115.45618927,0.0,1.0
2025-07-01,34.64,35.09,33.965,34.59,4225845,34.550875364816,34.9997175678809,33.8776120602187,34.5010040089199,4236745.64694432,0.0,1.0
2025-07-02,34.64,34.895,34.4109,34.85,5343444,34.550875364816,34.8052192798861,34.3223648121001,34.7603350595797,5357227.51466056,0.0,1.0
2025-07-03,34.9,35.025,34.51,34.65,2377050,34.8102064154757,34.934884805216,34.4212098394862,34.5608496359953,2383181.64534407,0.0,1.0
2025-07-07,34.78,34.87,34.3,34.64,3055713,34.6905151613251,34.7802836019381,34.2117501447226,34.550875364816,3063595.26936297,0.0,1.0
2025-07-08,35.33,35.66,34.62,34.75,2519562,35.2391000761822,35.5682510250964,34.5309268224576,34.6605923477875,2526061.25773811,0.0,1.0
2025-07-09,35.17,35.79,35.115,35.57,2431562,35.0795117373147,35.6979165504263,35.024653245829,35.4784825844834,2437834.26007703,0.0,1.0
2025-07-10,35.36,35.42,34.63,34.955,2778297,35.2690228897198,35.3288685167952,34.5409010936368,34.8650649069615,2785463.66955448,0.0,1.0
2025-07-11,35.66,35.861,35.2,35.38,2476360,35.5682510250964,35.7687338757987,35.1094345508523,35.2889714320783,2482747.81736364,0.0,1.0
2025-07-14,34.3,35.5,34.29,35.18,4967972,34.2117501447226,35.4086626862289,34.2017758735434,35.0894860084939,4980786.97754916,0.0,1.0
2025-07-15,34.16,34.73,34.13,34.3,4929936,34.0721103482135,34.640643805429,34.0421875346759,34.2117501447226,4942652.8629692,0.0,1.0
2025-07-16,32.95,34.15,32.81,34.0,5572909,32.865223535528,34.0621360770343,32.7255837390189,33.912522009346,5587284.42395942,0.0,1.0
2025-07-17,32.67,33.09,32.58,32.81,5324759,32.5859439425098,33.004863332037,32.4961755018968,32.7255837390189,5338494.31635036,0.0,1.0
2025-07-18,32.74,32.9,32.32,32.89,6363105,32.6557638407644,32.8153521796319,32.2368444512371,32.8053779084526,6379518.74945711,0.0,1.0
2025-07-21,32.19,33.08,32.025,33.0,4397946,32.1071789259073,32.9948890608578,31.9426034514502,32.9150948914241,4409290.58472238,0.0,1.0
2025-07-22,32.42,32.57,31.88,32.19,6003062,32.3365871630293,32.4862012307176,31.7979765193515,32.1071789259073,6018547.01174247,0.0,1.0
2025-07-23,33.59,33.88,32.6,32.7,6487743,33.503576890998,33.7928307551954,32.5161240442553,32.6158667560475,6504478.25553078,0.0,1.0
2025-07-24,37.54,37.69,34.615,35.2,9308723,37.4434140067897,37.593028074478,34.525939686868,35.1094345508523,9332735.02668943,0.0,1.0
2025-07-25,36.45,38.05,36.405,37.5,5816064,36.3562184482548,37.9521018369299,36.3113342279483,37.4035169220728,5831066.6468717,0.0,1.0
2025-07-28,36.82,37.68,36.66,36.78,4133941,36.7252664818859,37.5830538032987,36.5656781430184,36.685369397169,4144604.57884154,0.0,1.0
2025-07-29,37.51,37.63,36.475,36.81,5186913,37.413491193252,37.5331824474027,36.3811541262028,36.7152922107067,5200292.73999138,0.0,1.0
2025-07-30,36.76,37.47,36.68,37.31,4080516,36.6654208548106,37.3735941085351,36.5856266853768,37.2140057696676,4091041.76804559,0.0,1.0
2025-07-31,36.37,37.11,36.1,36.54,3853488,36.276424278821,37.0145203460832,36.0071189569821,36.4459868888677,3863428.14503423,0.0,1.0
2025-08-01,35.32,36.098,35.02,35.91,3531956,35.229125805003,36.0051241027462,34.9298976696264,35.8176078045769,3541066.747171,0.0,1.0
2025-08-04,35.69,35.71,35.23,35.36,2054178,35.5981738386341,35.6181223809925,35.13935736439,35.2690228897198,2059476.79092555,0.0,1.0
2025-08-05,35.49,36.09,35.01,35.93,2930310,35.3986884150497,35.9971446858029,34.9199233984472,35.8375563469353,2937868.78995737,0.0,1.0
2025-08-06,35.57,36.6,35.46,35.97,1914267,35.4784825844834,36.505832515943,35.368765601512,35.8774534316522,1919204.8878601,0.0,1.0
2025-08-07,35.12,36.1,35.07,35.9,3050592,35.0296403814186,36.0071189569821,34.9797690255225,35.8076335333977,3058461.0596468,0.0,1.0
2025-08-08,34.95,35.51,34.79,35.49,1847145,34.8600777713718,35.4186369574081,34.7004894325043,35.3986884150497,1851909.74539411,0.0,1.0
2025-08-11,34.97,35.27,34.57,34.98,2295309,34.8800263137303,35.1792544491069,34.4810554665615,34.8900005849095,2301229.79289162,0.0,1.0
2025-08-12,35.12,35.54,35.055,35.17,2254261,35.0296403814186,35.4485597709458,34.9648076187536,35.0795117373147,2260075.9088008,0.0,1.0
2025-08-13,35.02,35.4,34.76,35.12,2006233,34.9298976696264,35.3089199744367,34.6705666189667,35.0296403814186,2011408.11589304,0.0,1.0
2025-08-14,35.6,35.795,34.74,35.26,2578769,35.5084053980211,35.7029036860159,34.6506180766082,35.1692801779276,2585420.9833122,0.0,1.0
2025-08-15,34.99,35.72,34.905,35.38,2983508,34.8999748560887,35.6280966521717,34.8151935510654,35.2889714320783,2991204.01520253,0.0,1.0
2025-08-18,35.03,35.36,34.5,34.79,2503572,34.9398719408056,35.2690228897198,34.411235568307,34.7004894325043,2510030.01123129,0.0,1.0
2025-08-19,34.83,35.28,34.61,34.91,3547162,34.7902578731173,35.2397444089457,34.5705089000456,34.8701665905979,3551214.0470642,0.05,1.0
2025-08-20,34.76,35.01,34.27,34.83,2496896,34.7203377453218,34.9700524874487,34.2308968507531,34.7902578731173,2499748.29152387,0.0,1.0
2025-08-21,35.31,35.53,34.67,34.78,1766329,35.2697101780009,35.4894591510726,34.6304404381561,34.7403149246919,1768346.73931917,0.0,1.0
2025-08-22,36.12,36.33,35.42,35.47,3072335,36.078785942492,36.2885463258786,35.3795846645368,35.4295276129621,3075844.63559516,0.0,1.0
2025-08-25,36.44,36.535,35.99,36.08,2667862,36.3984208124144,36.4933124144226,35.948934276586,36.0388315837517,2670909.59195796,0.0,1.0
2025-08-26,36.25,36.47,36.0,36.08,3696911,36.208637608398,36.4283865814697,35.9589228662711,36.0388315837517,3701134.11057802,0.0,1.0
2025-08-27,36.56,36.985,36.08,36.26,2417521,36.5182838886353,36.942798950251,36.0388315837517,36.2186261980831,2420282.6186886,0.0,1.0
2025-08-28,37.06,37.06,36.2909,36.72,2508839,37.0177133728891,37.0177133728891,36.24949094021,36.6781013235965,2511704.93442997,0.0,1.0
2025-08-29,36.76,37.17,36.555,37.04,3457153,36.7180556823368,37.1275878594249,36.5132895937928,36.9977361935189,3461102.22663925,0.0,1.0
2025-09-02,37.55,37.66,36.155,36.44,3462963,37.5071542674578,37.6170287539936,36.1137460063898,36.3984208124144,3466918.86360521,0.0,1.0
2025-09-03,38.25,39.055,38.13,38.83,9309019,38.2063555454131,39.0104370150616,38.0864924691922,38.7856937471474,9319653.01759195,0.0,1.0
2025-09-04,39.65,39.845,38.29,38.37,7825657,39.6047581013236,39.7995356001826,38.2463099041534,38.326218621634,7834596.52136166,0.0,1.0
2025-09-05,38.9,39.85,38.85,39.03,9196331,38.855613874943,39.8045298950251,38.8056709265176,38.9854655408489,9206836.29015306,0.0,1.0
2025-09-08,39.28,39.605,38.76,38.82,6636010,39.2351802829758,39.5598094477408,38.7157736193519,38.7757051574624,6643590.5460361,0.0,1.0
2025-09-09,39.65,39.97,39.3,39.51,6183527,39.6047581013236,39.924392971246,39.255157462346,39.4649178457325,6190590.65889879,0.0,1.0
2025-09-10,40.89,41.19,39.76,39.95,7347190,40.8433432222729,41.1430009128252,39.7146325878594,39.9044157918759,7355582.95179347,0.0,1.0
2025-09-11,40.3,41.295,40.0,40.38,60619407,40.2540164308535,41.2478811045185,39.9543587403012,40.3339251483341,60688654.6662097,0.0,1.0
2025-09-12,39.85,40.5,39.725,40.4,5681549,39.8045298950251,40.453788224555,39.6796725239617,40.3539023277042,5688039.23189399,0.0,1.0
2025-09-15,39.02,40.075,38.965,39.85,6277367,38.9754769511639,40.0292731629393,38.9205397078959,39.8045298950251,6284537.85560886,0.0,1.0
2025-09-16,39.01,39.545,38.6,39.06,4972618,38.9654883614788,39.4998779096303,38.5559561843907,39.0154313099042,4978298.39524788,0.0,1.0
2025-09-17,39.22,39.52,38.6986,38.87,4018744,39.1752487448654,39.4749064354176,38.6544436786855,38.8256481058877,4023334.75165638,0.0,1.0
2025-09-18,39.23,39.605,38.8,39.35,3641431,39.1852373345504,39.5598094477408,38.7557279780922,39.3051004107713,3645590.73383596,0.0,1.0
2025-09-19,39.41,39.44,38.89,39.09,12330329,39.3650319488818,39.394997717937,38.8456252852579,39.0453970789594,12344414.3655472,0.0,1.0
2025-09-22,38.78,39.045,38.055,38.68,5192424,38.7357507987221,39.0004484253765,38.0115780465541,38.6358649018713,5198355.48732007,0.0,1.0
2025-09-23,39.83,40.68,38.95,38.95,4407998,39.784552715655,40.6335828388864,38.9055568233683,38.9055568233683,4413033.41009824,0.0,1.0
2025-09-24,39.54,40.42,39.515,40.0,5759674,39.4948836147878,40.3738795070744,39.4699121405751,39.9543587403012,5766253.4768106,0.0,1.0
2025-09-25,39.93,40.15,39.21,39.54,3689330,39.8844386125057,40.1041875855774,39.1652601551803,39.4948836147878,3693544.4505369,0.0,1.0
2025-09-26,40.37,40.93,40.16,40.19,3817487,40.323936558649,40.8832975810132,40.1141761752624,40.1441419443177,3821847.84875486,0.0,1.0
2025-09-29,39.92,40.335,39.74,40.32,3617242,39.8744500228206,40.2889764947513,39.6946554084893,40.2739936102236,3621374.10189628,0.0,1.0
2025-09-30,39.45,39.8,39.06,39.5,6597850,39.4049863076221,39.7545869465997,39.0154313099042,39.4549292560475,6605386.95453507,0.0,1.0
2025-10-01,39.76,39.91,38.8,39.12,2958892,39.7146325878594,39.8644614331356,38.7557279780922,39.0753628480146,2962272.0456934,0.0,1.0
2025-10-02,38.42,39.73,38.42,39.64,3166697,38.3761615700593,39.6846668188042,38.3761615700593,39.5947695116385,3170314.42860407,0.0,1.0
2025-10-03,38.04,38.92,37.99,38.9,3221796,37.9965951620265,38.8755910543131,37.9466522136011,38.855613874943,3225476.37011652,0.0,1.0
2025-10-06,38.01,38.49,37.38,38.11,4231448,37.9666293929712,38.4460816978549,37.3373482428115,38.066515289822,4236281.73086589,0.0,1.0
2025-10-07,38.21,38.89,37.7092,38.36,3074383,38.1664011866728,38.8456252852579,37.6661726152442,38.3162300319489,3077894.97509709,0.0,1.0
2025-10-08,37.92,38.75,36.94,38.38,3441375,37.8767320858056,38.7057850296668,36.8978502966682,38.336207211319,3445306.20287868,0.0,1.0
2025-10-09,36.9,38.19,36.57,37.91,3375661,36.8578959379279,38.1464240073026,36.5282724783204,37.8667434961205,3379517.13548092,0.0,1.0
2025-10-10,35.79,37.13,35.58,36.94,3461303,35.7491624828845,37.0876335006846,35.5394020994979,36.8978502966682,3465256.96732922,0.0,1.0
2025-10-13,36.0,36.5,35.55,36.33,2632215,35.9589228662711,36.4583523505249,35.5094363304427,36.2885463258786,2635221.87114462,0.0,1.0
2025-10-14,35.99,36.21,35.47,35.59,4445528,35.948934276586,36.1686832496577,35.4295276129621,35.549390689183,4450606.28192827,0.0,1.0
2025-10-15,35.57,36.578,35.56,36.51,6087016,35.5294135098129,36.5362633500685,35.5194249201278,36.46834094021,6093969.4110121,0.0,1.0
2025-10-16,35.7,36.8,35.37,35.93,5332346,35.6592651757189,36.7580100410771,35.3296417161114,35.8890027384756,5338437.32510852,0.0,1.0
2025-10-17,35.92,36.22,35.29,35.62,3853984,35.8790141487905,36.1786718393428,35.2497329986308,35.5793564582383,3858386.54055289,0.0,1.0
2025-10-20,36.51,36.62,35.97,36.12,3743409,36.46834094021,36.5782154267458,35.9289570972159,36.078785942492,3747685.22686771,0.0,1.0
2025-10-21,36.47,36.68,36.03,36.58,4280829,36.4283865814697,36.6381469648562,35.9888886353263,36.5382610680055,4285719.14050719,0.0,1.0
2025-10-22,37.51,37.825,36.67,36.99,5848000,37.4671999087175,37.7818404837974,36.6281583751712,36.9477932450936,5854680.37468586,0.0,1.0
2025-10-23,40.92,41.345,38.13,38.81,11642808,40.8733089913282,41.2978240529439,38.0864924691922,38.7657165677773,11656107.986292,0.0,1.0
2025-10-24,39.49,41.01,39.06,41.0,6247485,39.4449406663624,40.9632062984938,39.0154313099042,40.9532177088088,6254621.72035641,0.0,1.0
2025-10-27,40.52,41.175,40.0,40.05,4427812,40.4737654039252,41.1280180282976,39.9543587403012,40.0043016887266,4432870.04432259,0.0,1.0
2025-10-28,41.14,41.56,40.52,40.52,2918892,41.0930579643998,41.512578731173,40.4737654039252,40.4737654039252,2922226.35229609,0.0,1.0
2025-10-29,41.04,41.46,40.53,41.11,4453493,40.9931720675491,41.4126928343222,40.4837539936102,41.0630921953446,4458580.380626,0.0,1.0
2025-10-30,41.79,42.65,40.79,40.9,3267657,41.7423162939297,42.6013350068462,40.7434573254222,40.853331811958,3271389.75873886,0.0,1.0
2025-10-31,41.35,41.98,41.21,41.91,2567348,41.3028183477864,41.9320994979461,41.1629780921954,41.8621793701506,2570280.77130455,0.0,1.0
2025-11-03,42.1,42.51,41.12,41.54,3362374,42.0519625741671,42.4614947512551,41.0730807850297,41.4926015518028,3366214.95727667,0.0,1.0
2025-11-04,41.86,41.975,41.0594,41.19,2978938,41.8122364217252,41.9271052031036,41.0125499315381,41.1430009128252,2982340.94493946,0.0,1.0
2025-11-05,42.34,42.94,41.56,41.56,3590614,42.2916887266089,42.8910041077134,41.512578731173,41.512578731173,3594715.68380169,0.0,1.0
2025-11-06,42.38,43.09,41.88,42.5,2619311,42.3316430853492,43.0408329529895,41.8322136010954,42.4515061615701,2622303.13045465,0.0,1.0
2025-11-07,42.85,42.87,41.73,42.24,2396888,42.8011068005477,42.8210839799179,41.6823847558193,42.1918028297581,2399626.04889193,0.0,1.0
2025-11-10,43.74,43.9,42.613,43.21,2880317,43.6900912825194,43.8499087174806,42.5643772250114,43.1606960292104,2883607.28672607,0.0,1.0
2025-11-11,43.54,44.33,43.52,43.72,2199067,43.4903194888179,44.2794180739388,43.4703423094478,43.6701141031493,2201579.07105323,0.0,1.0
2025-11-12,42.91,43.74,42.77,43.21,4387760,42.8610383386581,43.6900912825194,42.7211980830671,43.1606960292104,4392772.29152388,0.0,1.0
2025-11-13,43.16,43.62,42.85,42.98,2110837,43.110753080785,43.5702282062985,42.8011068005477,42.9309584664537,2113248.28284213,0.0,1.0
2025-11-14,43.69,44.335,42.765,42.87,4263153,43.640148334094,44.2844123687814,42.7162037882246,42.8210839799179,4268022.94859493,0.0,1.0
2025-11-17,42.73,44.08,42.59,43.65,2743729,42.6812437243268,44.029703331812,42.5414034687357,43.6001939753537,2746863.25748229,0.0,1.0
2025-11-18,43.77,44.08,42.46,42.48,3290046,43.77,44.08,42.46,42.48,3290046,0.05,1.0
2025-11-19,43.96,44.12,42.9,42.9,2592694,43.96,44.12,42.9,42.9,2592694,0.0,1.0
2025-11-20,43.49,45.01,43.28,44.1,2714408,43.49,45.01,43.28,44.1,2714408,0.0,1.0
2025-11-21,44.14,44.44,43.15,43.23,2365722,44.14,44.44,43.15,43.23,2365722,0.0,1.0
2025-11-24,44.56,44.785,43.53,43.7,2402224,44.56,44.785,43.53,43.7,2402224,0.0,1.0
2025-11-25,45.03,45.09,44.215,44.49,3136340,45.03,45.09,44.215,44.49,3136340,0.0,1.0
2025-11-26,45.24,45.765,45.04,45.17,1962160,45.24,45.765,45.04,45.17,1962160,0.0,1.0