date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2002-01-08,20.05,20.3,20.0,20.3,4700,1.4955781557593,1.51422626243959,1.49184853442324,1.51422626243959,63009.0775511208,0.0,1.0
2002-01-09,19.8,19.95,19.8,19.95,3000,1.47693004907901,1.48811891308718,1.47693004907901,1.48811891308718,40218.5601390133,0.0,1.0
2002-01-10,19.5,19.71,19.5,19.71,1500,1.45455232106266,1.4702167306741,1.45455232106266,1.4702167306741,20109.2800695067,0.0,1.0
2002-01-11,19.3,19.4,19.3,19.4,2500,1.43963383571843,1.44709307839054,1.43963383571843,1.44709307839054,33515.466782511,0.0,1.0
2002-01-14,19.45,19.55,19.45,19.55,20200,1.4508226997266,1.45828194239872,1.4508226997266,1.45828194239872,270804.97160269,0.0,1.0
2002-01-15,19.4,19.46,19.4,19.46,1100,1.44709307839054,1.45156862399381,1.44709307839054,1.45156862399381,14746.8053843049,0.0,1.0
2002-01-16,19.2,19.3,19.2,19.3,1000,1.43217459304631,1.43963383571843,1.43217459304631,1.43963383571843,13406.1867130045,0.0,1.0
2002-01-17,19.1,19.1,19.1,19.1,500,1.4247153503742,1.4247153503742,1.4247153503742,1.4247153503742,6703.0933565022,0.0,1.0
2002-01-18,18.6,18.8,18.6,18.8,2100,1.38741913701362,1.40233762235785,1.38741913701362,1.40233762235785,28152.9920973092,0.0,1.0
2002-01-22,18.65,18.65,18.6,18.6,2100,1.39114875834967,1.39114875834967,1.38741913701362,1.38741913701362,28152.9920973094,0.0,1.0
2002-01-23,18.0,18.4,18.0,18.4,4000,1.34266368098092,1.37250065166938,1.34266368098092,1.37250065166938,53624.7468520176,0.0,1.0
2002-01-24,18.16,18.16,18.0,18.0,54900,1.3545984692563,1.3545984692563,1.34266368098092,1.34266368098092,735999.650543945,0.0,1.0
2002-01-25,18.15,18.15,18.15,18.15,200,1.35385254498909,1.35385254498909,1.35385254498909,1.35385254498909,2681.23734260089,0.0,1.0
2002-01-28,18.0,18.0,18.0,18.0,500,1.34266368098092,1.34266368098092,1.34266368098092,1.34266368098092,6703.0933565022,0.0,1.0
2002-01-29,18.0,18.0,18.0,18.0,0,1.34266368098092,1.34266368098092,1.34266368098092,1.34266368098092,0,0.0,1.0
2002-01-30,18.0,18.0,18.0,18.0,0,1.34266368098092,1.34266368098092,1.34266368098092,1.34266368098092,0,0.0,1.0
2002-01-31,17.95,17.95,17.95,17.95,5400,1.33893405964486,1.33893405964486,1.33893405964486,1.33893405964486,72393.4082502239,0.0,1.0
2002-02-01,17.9,17.95,17.9,17.95,6500,1.3352044383088,1.33893405964486,1.3352044383088,1.33893405964486,87140.2136345289,0.0,1.0
2002-02-04,17.48,17.55,17.48,17.55,1400,1.30387561908591,1.30909708895639,1.30387561908591,1.30909708895639,18768.6613982063,0.0,1.0
2002-02-05,17.5,17.5,17.5,17.5,200,1.30536746762034,1.30536746762034,1.30536746762034,1.30536746762034,2681.23734260088,0.0,1.0
2002-02-06,17.5,17.5,17.5,17.5,0,1.30536746762034,1.30536746762034,1.30536746762034,1.30536746762034,0,0.0,1.0
2002-02-07,17.0,17.15,16.6,16.6,139000,1.26807125425976,1.27926011826793,1.23823428357129,1.23823428357129,1863459.95310761,0.0,1.0
2002-02-08,17.0,17.12,17.0,17.1,6000,1.26807125425976,1.2770223454663,1.26807125425976,1.27553049693187,80437.1202780263,0.0,1.0
2002-02-11,17.0,17.0,17.0,17.0,0,1.26807125425976,1.26807125425976,1.26807125425976,1.26807125425976,0,0.0,1.0
2002-02-12,17.0,17.0,17.0,17.0,0,1.26807125425976,1.26807125425976,1.26807125425976,1.26807125425976,0,0.0,1.0
2002-02-13,16.92,16.92,16.92,16.92,4000,1.26210386012206,1.26210386012206,1.26210386012206,1.26210386012206,53624.7468520178,0.0,1.0
2002-02-14,16.8,16.85,16.8,16.85,2600,1.25315276891552,1.25688239025158,1.25315276891552,1.25688239025158,34856.0854538116,0.0,1.0
2002-02-15,16.86,16.9,16.8,16.9,7000,1.25762831451879,1.26061201158764,1.25315276891552,1.26061201158764,93843.3069910312,0.0,1.0
2002-02-19,16.66,16.8,16.66,16.8,20400,1.24270982917456,1.25315276891552,1.24270982917456,1.25315276891552,273486.208945291,0.0,1.0
2002-02-20,16.7,16.7,16.7,16.7,7000,1.24569352624341,1.24569352624341,1.24569352624341,1.24569352624341,93843.3069910308,0.0,1.0
2002-02-21,16.7,16.8,16.7,16.8,11000,1.24569352624341,1.25315276891552,1.24569352624341,1.25315276891552,147468.053843048,0.0,1.0
2002-02-22,16.55,16.69,16.55,16.69,1700,1.23450466223523,1.2449476019762,1.23450466223523,1.2449476019762,22790.5174121076,0.0,1.0
2002-02-25,16.3,16.4,16.3,16.4,1500,1.21585655555494,1.22331579822706,1.21585655555494,1.22331579822706,20109.2800695067,0.0,1.0
2002-02-26,16.2,16.2,16.2,16.2,500,1.20839731288283,1.20839731288283,1.20839731288283,1.20839731288283,6703.09335650219,0.0,1.0
2002-02-27,16.0,16.0,15.75,15.75,9900,1.19347882753859,1.19347882753859,1.1748307208583,1.1748307208583,132721.248458744,0.0,1.0
2002-02-28,16.25,16.25,16.1,16.1,2500,1.21212693421888,1.21212693421888,1.20093807021071,1.20093807021071,33515.4667825112,0.0,1.0
2002-03-01,17.0,17.0,16.56,16.56,2300,1.26807125425976,1.26807125425976,1.23525058650244,1.23525058650244,30834.2294399101,0.0,1.0
2002-03-04,17.74,17.85,17.3,17.3,4000,1.32326965003342,1.33147481697274,1.2904489822761,1.2904489822761,53624.7468520175,0.0,1.0
2002-03-05,18.15,18.3,18.15,18.3,1200,1.35385254498909,1.36504140899727,1.35385254498909,1.36504140899727,16087.4240556053,0.0,1.0
2002-03-06,18.5,18.6,18.3,18.3,9800,1.3799598943415,1.38741913701362,1.36504140899727,1.36504140899727,131380.629787443,0.0,1.0
2002-03-07,18.9,19.0,18.9,18.95,12000,1.40979686502996,1.41725610770208,1.40979686502996,1.41352648636602,160874.240556054,0.0,1.0
2002-03-08,19.15,19.15,19.0,19.05,10700,1.42844497171025,1.42844497171025,1.41725610770208,1.42098572903814,143446.197829148,0.0,1.0
2002-03-11,19.16,19.16,19.16,19.16,100,1.42919089597747,1.42919089597747,1.42919089597747,1.42919089597747,1340.61867130044,0.0,1.0
2002-03-12,19.16,19.16,19.16,19.16,0,1.42919089597747,1.42919089597747,1.42919089597747,1.42919089597747,0,0.0,1.0
2002-03-13,19.38,19.55,19.2,19.2,7300,1.46794166165911,1.48081834290173,1.45430752857868,1.45430752857868,96375.7645791604,0.2995,1.0
2002-03-14,19.67,19.75,19.67,19.75,2400,1.48990776495535,1.49596737965776,1.48990776495535,1.49596737965776,31685.1828753404,0.0,1.0
2002-03-15,19.85,19.85,19.8,19.8,3700,1.50354189803578,1.50354189803578,1.49975463884677,1.49975463884677,48847.9902661497,0.0,1.0
2002-03-18,19.4,19.75,19.4,19.75,14800,1.46945656533471,1.49596737965776,1.46945656533471,1.49596737965776,195391.9610646,0.0,1.0
2002-03-19,19.1,19.3,19.1,19.3,11100,1.44673301020067,1.4618820469567,1.44673301020067,1.4618820469567,146543.97079845,0.0,1.0
2002-03-20,18.5,18.93,18.5,18.93,9700,1.40128589993259,1.43385632895805,1.40128589993259,1.43385632895805,128060.947454501,0.0,1.0
2002-03-21,18.6,18.6,18.5,18.6,11000,1.4088604183106,1.4088604183106,1.40128589993259,1.4088604183106,145223.75484531,0.0,1.0
2002-03-22,18.6,18.8,18.6,18.7,9500,1.4088604183106,1.42400945506663,1.4088604183106,1.41643493668861,125420.515548223,0.0,1.0
2002-03-25,18.61,18.61,18.61,18.61,1300,1.4096178701484,1.4096178701484,1.4096178701484,1.4096178701484,17162.8073908094,0.0,1.0
2002-03-26,18.61,18.61,18.61,18.61,0,1.4096178701484,1.4096178701484,1.4096178701484,1.4096178701484,0,0.0,1.0
2002-03-27,18.15,18.5,18.15,18.5,8700,1.37477508560954,1.40128589993259,1.37477508560954,1.40128589993259,114858.787923109,0.0,1.0
2002-03-28,18.15,18.15,18.15,18.15,0,1.37477508560954,1.37477508560954,1.37477508560954,1.37477508560954,0,0.0,1.0
2002-04-01,18.15,18.15,18.15,18.15,0,1.37477508560954,1.37477508560954,1.37477508560954,1.37477508560954,0,0.0,1.0
2002-04-02,17.85,18.1,17.85,18.1,1600,1.3520515304755,1.37098782642053,1.3520515304755,1.37098782642053,21123.4552502269,0.0,1.0
2002-04-03,17.2,17.7,17.2,17.7,9000,1.3028171610184,1.34068975290847,1.3028171610184,1.34068975290847,118819.435782527,0.0,1.0
2002-04-04,17.35,17.35,17.25,17.25,33600,1.31417893858543,1.31417893858543,1.30660442020741,1.30660442020741,443592.560254765,0.0,1.0
2002-04-05,17.85,17.85,17.5,17.5,11000,1.3520515304755,1.3520515304755,1.32554071615245,1.32554071615245,145223.75484531,0.0,1.0
2002-04-08,17.85,17.85,17.85,17.85,0,1.3520515304755,1.3520515304755,1.3520515304755,1.3520515304755,0,0.0,1.0
2002-04-09,17.85,17.85,17.85,17.85,0,1.3520515304755,1.3520515304755,1.3520515304755,1.3520515304755,0,0.0,1.0
2002-04-10,17.85,17.85,17.85,17.85,1800,1.3520515304755,1.3520515304755,1.3520515304755,1.3520515304755,23763.8871565053,0.0,1.0
2002-04-11,17.9,17.9,17.9,17.9,2000,1.3558387896645,1.3558387896645,1.3558387896645,1.3558387896645,26404.3190627837,0.0,1.0
2002-04-12,17.85,17.9,17.85,17.85,7100,1.3520515304755,1.3558387896645,1.3520515304755,1.3520515304755,93735.3326728818,0.0,1.0
2002-04-15,17.9,17.9,17.85,17.85,6000,1.3558387896645,1.3558387896645,1.3520515304755,1.3520515304755,79212.9571883512,0.0,1.0
2002-04-16,17.8,17.9,17.8,17.9,12300,1.34826427128649,1.3558387896645,1.34826427128649,1.3558387896645,162386.56223612,0.0,1.0
2002-04-17,17.8,17.8,17.8,17.8,2900,1.34826427128649,1.34826427128649,1.34826427128649,1.34826427128649,38286.2626410363,0.0,1.0
2002-04-18,17.8,17.9,17.8,17.9,12100,1.34826427128649,1.3558387896645,1.34826427128649,1.3558387896645,159746.130329841,0.0,1.0
2002-04-19,17.8,17.8,17.8,17.8,0,1.34826427128649,1.34826427128649,1.34826427128649,1.34826427128649,0,0.0,1.0
2002-04-22,17.73,17.81,17.7,17.8,13800,1.34296210842188,1.34902172312429,1.34068975290847,1.34826427128649,182189.801533207,0.0,1.0
2002-04-23,17.63,17.73,17.63,17.73,5400,1.33538759004386,1.34296210842188,1.33538759004386,1.34296210842188,71291.6614695162,0.0,1.0
2002-04-24,17.7,17.7,17.7,17.7,4600,1.34068975290847,1.34068975290847,1.34068975290847,1.34068975290847,60729.9338444027,0.0,1.0
2002-04-25,17.25,17.5,17.25,17.5,2400,1.30660442020741,1.32554071615245,1.30660442020741,1.32554071615245,31685.1828753405,0.0,1.0
2002-04-26,17.35,17.35,17.25,17.25,3000,1.31417893858543,1.31417893858543,1.30660442020741,1.30660442020741,39606.4785941754,0.0,1.0
2002-04-29,17.2,17.2,17.2,17.2,6000,1.3028171610184,1.3028171610184,1.3028171610184,1.3028171610184,79212.9571883514,0.0,1.0
2002-04-30,16.95,16.95,16.95,16.95,1700,1.28388086507337,1.28388086507337,1.28388086507337,1.28388086507337,22443.6712033661,0.0,1.0
2002-05-01,16.96,16.96,16.96,16.96,400,1.28463831691117,1.28463831691117,1.28463831691117,1.28463831691117,5280.86381255674,0.0,1.0
2002-05-02,16.95,17.0,16.95,16.95,9300,1.28388086507337,1.28766812426238,1.28388086507337,1.28388086507337,122780.083641944,0.0,1.0
2002-05-03,17.13,17.13,17.0,17.0,4100,1.29751499815379,1.29751499815379,1.28766812426238,1.28766812426238,54128.8540787068,0.0,1.0
2002-05-06,17.13,17.13,17.13,17.13,0,1.29751499815379,1.29751499815379,1.29751499815379,1.29751499815379,0,0.0,1.0
2002-05-07,17.25,17.25,17.2,17.2,7000,1.30660442020741,1.30660442020741,1.3028171610184,1.3028171610184,92415.116719743,0.0,1.0
2002-05-08,17.25,17.25,17.25,17.25,15300,1.30660442020741,1.30660442020741,1.30660442020741,1.30660442020741,201993.040830296,0.0,1.0
2002-05-09,17.25,17.25,17.25,17.25,0,1.30660442020741,1.30660442020741,1.30660442020741,1.30660442020741,0,0.0,1.0
2002-05-10,17.25,17.25,17.25,17.25,30600,1.30660442020741,1.30660442020741,1.30660442020741,1.30660442020741,403986.081660591,0.0,1.0
2002-05-13,17.2,17.25,17.2,17.25,4700,1.3028171610184,1.30660442020741,1.3028171610184,1.30660442020741,62050.1497975419,0.0,1.0
2002-05-14,17.3,17.35,17.2,17.2,3900,1.31039167939642,1.31417893858543,1.3028171610184,1.3028171610184,51488.4221724282,0.0,1.0
2002-05-15,17.75,17.75,17.4,17.4,10000,1.34447701209748,1.34447701209748,1.31796619777443,1.31796619777443,132021.595313919,0.0,1.0
2002-05-16,17.57,17.8,17.57,17.8,1900,1.33084287901706,1.34826427128649,1.33084287901706,1.34826427128649,25084.1031096444,0.0,1.0
2002-05-17,17.8,17.8,17.65,17.65,1000,1.34826427128649,1.34826427128649,1.33690249371947,1.33690249371947,13202.1595313918,0.0,1.0
2002-05-20,17.8,17.8,17.8,17.8,1000,1.34826427128649,1.34826427128649,1.34826427128649,1.34826427128649,13202.1595313918,0.0,1.0
2002-05-21,17.7,17.7,17.7,17.7,1700,1.34068975290847,1.34068975290847,1.34068975290847,1.34068975290847,22443.6712033662,0.0,1.0
2002-05-22,17.71,17.71,17.7,17.7,9800,1.34144720474628,1.34144720474628,1.34068975290847,1.34068975290847,129381.16340764,0.0,1.0
2002-05-23,17.68,17.68,17.68,17.68,200,1.33917484923287,1.33917484923287,1.33917484923287,1.33917484923287,2640.43190627837,0.0,1.0
2002-05-24,17.6,17.6,17.6,17.6,3000,1.33311523453046,1.33311523453046,1.33311523453046,1.33311523453046,39606.4785941756,0.0,1.0
2002-05-28,17.5,17.6,17.5,17.6,3000,1.32554071615245,1.33311523453046,1.32554071615245,1.33311523453046,39606.4785941754,0.0,1.0
2002-05-29,17.5,17.5,17.5,17.5,0,1.32554071615245,1.32554071615245,1.32554071615245,1.32554071615245,0,0.0,1.0
2002-05-30,17.42,17.42,17.4,17.4,2900,1.31948110145004,1.31948110145004,1.31796619777443,1.31796619777443,38286.2626410362,0.0,1.0
2002-05-31,17.42,17.42,17.42,17.42,0,1.31948110145004,1.31948110145004,1.31948110145004,1.31948110145004,0,0.0,1.0
2002-06-03,17.17,17.5,17.17,17.5,2900,1.300544805505,1.32554071615245,1.300544805505,1.32554071615245,38286.2626410364,0.0,1.0
2002-06-04,17.1,17.17,17.1,17.17,1200,1.29524264264039,1.300544805505,1.29524264264039,1.300544805505,15842.5914376702,0.0,1.0
2002-06-05,17.1,17.2,17.1,17.15,7000,1.29524264264039,1.3028171610184,1.29524264264039,1.2990299018294,92415.116719743,0.0,1.0
2002-06-06,16.9,16.9,16.8,16.8,44800,1.28009360588436,1.28009360588436,1.27251908750635,1.27251908750635,591456.747006356,0.0,1.0
2002-06-07,16.9,17.0,16.9,16.9,6300,1.28009360588436,1.28766812426238,1.28009360588436,1.28009360588436,83173.6050477688,0.0,1.0
2002-06-10,16.92,16.92,16.92,16.92,10500,1.28160850955997,1.28160850955997,1.28160850955997,1.28160850955997,138622.675079614,0.0,1.0
2002-06-11,16.85,16.9,16.85,16.9,2800,1.27630634669536,1.28009360588436,1.27630634669536,1.28009360588436,36966.0466878971,0.0,1.0
2002-06-12,16.85,16.85,16.85,16.85,0,1.27630634669536,1.27630634669536,1.27630634669536,1.27630634669536,0,0.0,1.0
2002-06-13,16.95,16.95,16.9,16.9,3000,1.28388086507337,1.28388086507337,1.28009360588436,1.28009360588436,39606.4785941755,0.0,1.0
2002-06-14,17.45,17.45,17.0,17.0,8600,1.32175345696344,1.32175345696344,1.28766812426238,1.28766812426238,113538.57196997,0.0,1.0
2002-06-17,17.45,17.45,17.45,17.45,6000,1.32175345696344,1.32175345696344,1.32175345696344,1.32175345696344,79212.9571883511,0.0,1.0
2002-06-18,17.45,17.45,17.45,17.45,0,1.32175345696344,1.32175345696344,1.32175345696344,1.32175345696344,0,0.0,1.0
2002-06-19,17.18,17.35,17.18,17.35,4300,1.3013022573428,1.31417893858543,1.3013022573428,1.31417893858543,56769.285984985,0.0,1.0
2002-06-20,17.05,17.18,17.0,17.18,10700,1.29145538345138,1.3013022573428,1.28766812426238,1.3013022573428,141263.106985893,0.0,1.0
2002-06-21,16.35,17.0,16.35,17.0,8500,1.23843375480529,1.28766812426238,1.23843375480529,1.28766812426238,112218.35601683,0.0,1.0
2002-06-24,16.0,16.25,16.0,16.0,69700,1.21192294048224,1.23085923642727,1.21192294048224,1.21192294048224,920190.519338009,0.0,1.0
2002-06-25,16.1,16.11,16.1,16.1,254200,1.21949745886025,1.22025491069805,1.21949745886025,1.21949745886025,3355988.95287981,0.0,1.0
2002-06-26,15.82,16.0,15.82,16.0,4600,1.19828880740181,1.21192294048224,1.19828880740181,1.21192294048224,60729.9338444026,0.0,1.0
2002-06-27,16.1,16.2,15.93,15.93,11400,1.21949745886025,1.22707197723826,1.20662077761763,1.20662077761763,150504.618657867,0.0,1.0
2002-06-28,16.3,16.3,16.1,16.1,2900,1.23464649561628,1.23464649561628,1.21949745886025,1.21949745886025,38286.2626410363,0.0,1.0
2002-07-01,16.3,16.3,16.3,16.3,0,1.23464649561628,1.23464649561628,1.23464649561628,1.23464649561628,0,0.0,1.0
2002-07-02,16.19,16.2,16.19,16.2,9600,1.22631452540046,1.22707197723826,1.22631452540046,1.22707197723826,126740.731501362,0.0,1.0
2002-07-03,15.75,16.1,15.4,16.1,59000,1.1929866445372,1.21949745886025,1.16647583021415,1.21949745886025,778927.41235212,0.0,1.0
2002-07-05,15.75,15.75,15.75,15.75,0,1.1929866445372,1.1929866445372,1.1929866445372,1.1929866445372,0,0.0,1.0
2002-07-08,15.33,15.6,15.33,15.6,33200,1.16117366734954,1.18162486697018,1.16117366734954,1.18162486697018,438311.696442211,0.0,1.0
2002-07-09,15.32,15.32,15.32,15.32,100,1.16041621551174,1.16041621551174,1.16041621551174,1.16041621551174,1320.21595313919,0.0,1.0
2002-07-10,15.29,15.29,15.29,15.29,400,1.15814385999834,1.15814385999834,1.15814385999834,1.15814385999834,5280.86381255673,0.0,1.0
2002-07-11,15.0,15.4,15.0,15.35,10900,1.1361777567021,1.16647583021415,1.1361777567021,1.16268857102515,143903.538892171,0.0,1.0
2002-07-12,15.0,15.01,15.0,15.0,3500,1.1361777567021,1.1369352085399,1.1361777567021,1.1361777567021,46207.5583598713,0.0,1.0
2002-07-15,14.79,14.9,14.79,14.9,800,1.12027126810827,1.12860323832408,1.12027126810827,1.12860323832408,10561.7276251135,0.0,1.0
2002-07-16,14.51,14.51,14.39,14.39,12300,1.09906261664983,1.09906261664983,1.08997319459621,1.08997319459621,162386.562236119,0.0,1.0
2002-07-17,14.51,14.51,14.51,14.51,0,1.09906261664983,1.09906261664983,1.09906261664983,1.09906261664983,0,0.0,1.0
2002-07-18,14.57,14.61,14.5,14.6,1900,1.10360732767664,1.10663713502784,1.09830516481203,1.10587968319004,25084.1031096444,0.0,1.0
2002-07-19,14.71,14.71,14.5,14.5,2400,1.11421165340586,1.11421165340586,1.09830516481203,1.09830516481203,31685.1828753403,0.0,1.0
2002-07-22,14.95,15.0,14.78,14.78,3800,1.13239049751309,1.1361777567021,1.11951381627047,1.11951381627047,50168.206219289,0.0,1.0
2002-07-23,14.7,14.88,14.7,14.88,1400,1.11345420156806,1.12708833464848,1.11345420156806,1.12708833464848,18483.0233439485,0.0,1.0
2002-07-24,14.6,14.61,14.5,14.61,800,1.10587968319004,1.10663713502784,1.09830516481203,1.10663713502784,10561.7276251135,0.0,1.0
2002-07-25,14.55,14.55,14.55,14.55,1400,1.10209242400103,1.10209242400103,1.10209242400103,1.10209242400103,18483.0233439487,0.0,1.0
2002-07-26,14.45,14.45,14.45,14.45,37500,1.09451790562302,1.09451790562302,1.09451790562302,1.09451790562302,495080.982427194,0.0,1.0
2002-07-29,14.45,14.45,14.45,14.45,0,1.09451790562302,1.09451790562302,1.09451790562302,1.09451790562302,0,0.0,1.0
2002-07-30,14.45,14.45,14.45,14.45,0,1.09451790562302,1.09451790562302,1.09451790562302,1.09451790562302,0,0.0,1.0
2002-07-31,14.45,14.45,14.45,14.45,2400,1.09451790562302,1.09451790562302,1.09451790562302,1.09451790562302,31685.1828753404,0.0,1.0
2002-08-01,14.45,14.45,14.45,14.45,0,1.09451790562302,1.09451790562302,1.09451790562302,1.09451790562302,0,0.0,1.0
2002-08-02,14.65,14.65,14.6,14.6,6999,1.10966694237905,1.10966694237905,1.10587968319004,1.10587968319004,92401.9145602114,0.0,1.0
2002-08-05,14.65,14.65,14.65,14.65,0,1.10966694237905,1.10966694237905,1.10966694237905,1.10966694237905,0,0.0,1.0
2002-08-06,14.65,14.65,14.65,14.65,0,1.10966694237905,1.10966694237905,1.10966694237905,1.10966694237905,0,0.0,1.0
2002-08-07,15.5,15.5,14.6,14.6,3414,1.17405034859217,1.17405034859217,1.10587968319004,1.10587968319004,45072.1726401717,0.0,1.0
2002-08-08,15.75,15.75,15.6,15.65,1366,1.1929866445372,1.1929866445372,1.18162486697018,1.18541212615919,18034.1499198813,0.0,1.0
2002-08-09,15.71,15.75,15.67,15.75,2219,1.189956837186,1.1929866445372,1.18692702983479,1.1929866445372,29295.5920001584,0.0,1.0
2002-08-12,15.71,15.71,15.71,15.71,0,1.189956837186,1.189956837186,1.189956837186,1.189956837186,0,0.0,1.0
2002-08-13,16.0,16.0,15.81,15.81,2561,1.21192294048224,1.21192294048224,1.19753135556401,1.19753135556401,33810.7305598944,0.0,1.0
2002-08-14,15.65,16.0,15.65,16.0,5633,1.18541212615919,1.21192294048224,1.18541212615919,1.21192294048224,74367.7646403302,0.0,1.0
2002-08-15,15.3,15.58,15.27,15.58,3243,1.15890131183614,1.18010996329458,1.15662895632273,1.18010996329458,42814.6033603037,0.0,1.0
2002-08-16,15.3,15.3,15.3,15.3,0,1.15890131183614,1.15890131183614,1.15890131183614,1.15890131183614,0,0.0,1.0
2002-08-19,15.65,15.65,15.45,15.45,2475,1.18541212615919,1.18541212615919,1.17026308940316,1.17026308940316,32675.3448401948,0.0,1.0
2002-08-20,15.67,15.75,15.67,15.75,1451,1.18692702983479,1.1929866445372,1.18692702983479,1.1929866445372,19156.3334800496,0.0,1.0
2002-08-21,15.67,15.67,15.67,15.67,0,1.18692702983479,1.18692702983479,1.18692702983479,1.18692702983479,0,0.0,1.0
2002-08-22,15.6,15.6,15.6,15.6,341,1.18162486697018,1.18162486697018,1.18162486697018,1.18162486697018,4501.93640020462,0.0,1.0
2002-08-23,15.6,15.6,15.6,15.6,0,1.18162486697018,1.18162486697018,1.18162486697018,1.18162486697018,0,0.0,1.0
2002-08-26,15.65,15.65,15.65,15.65,256,1.18541212615919,1.18541212615919,1.18541212615919,1.18541212615919,3379.75284003631,0.0,1.0
2002-08-27,15.55,15.55,15.55,15.55,1707,1.17783760778117,1.17783760778117,1.17783760778117,1.17783760778117,22536.086320086,0.0,1.0
2002-08-28,15.2,15.45,15.2,15.45,3499,1.15132679345812,1.17026308940316,1.15132679345812,1.17026308940316,46194.3562003403,0.0,1.0
2002-08-29,15.2,15.28,15.2,15.28,171,1.15132679345812,1.15738640816054,1.15132679345812,1.15738640816054,2257.56927986802,0.0,1.0
2002-08-30,15.2,15.2,15.2,15.2,0,1.15132679345812,1.15132679345812,1.15132679345812,1.15132679345812,0,0.0,1.0
2002-09-03,15.12,15.12,15.0,15.12,4268,1.14526717875571,1.14526717875571,1.1361777567021,1.14526717875571,56346.8168799806,0.0,1.0
2002-09-04,15.12,15.12,15.12,15.12,0,1.14526717875571,1.14526717875571,1.14526717875571,1.14526717875571,0,0.0,1.0
2002-09-05,14.95,15.0,14.9,15.0,14851,1.13239049751309,1.1361777567021,1.12860323832408,1.1361777567021,196065.2712007,0.0,1.0
2002-09-06,14.95,14.95,14.95,14.95,0,1.13239049751309,1.13239049751309,1.13239049751309,1.13239049751309,0,0.0,1.0
2002-09-09,14.95,14.95,14.95,14.95,0,1.13239049751309,1.13239049751309,1.13239049751309,1.13239049751309,0,0.0,1.0
2002-09-10,14.95,14.95,14.95,14.95,0,1.13239049751309,1.13239049751309,1.13239049751309,1.13239049751309,0,0.0,1.0
2002-09-11,14.95,14.95,14.95,14.95,0,1.13239049751309,1.13239049751309,1.13239049751309,1.13239049751309,0,0.0,1.0
2002-09-12,14.95,14.95,14.95,14.95,0,1.13239049751309,1.13239049751309,1.13239049751309,1.13239049751309,0,0.0,1.0
2002-09-13,14.95,14.95,14.95,14.95,0,1.13239049751309,1.13239049751309,1.13239049751309,1.13239049751309,0,0.0,1.0
2002-09-16,14.95,14.95,14.95,14.95,0,1.13239049751309,1.13239049751309,1.13239049751309,1.13239049751309,0,0.0,1.0
2002-09-17,14.95,14.95,14.95,14.95,0,1.13239049751309,1.13239049751309,1.13239049751309,1.13239049751309,0,0.0,1.0
2002-09-18,14.8,14.8,14.8,14.8,854,1.12102871994607,1.12102871994607,1.12102871994607,1.12102871994607,11274.6442398086,0.0,1.0
2002-09-19,14.8,14.8,14.8,14.8,0,1.12102871994607,1.12102871994607,1.12102871994607,1.12102871994607,0,0.0,1.0
2002-09-20,14.8,14.8,14.8,14.8,0,1.12102871994607,1.12102871994607,1.12102871994607,1.12102871994607,0,0.0,1.0
2002-09-23,14.64,14.7,14.6,14.7,2134,1.10890949054125,1.11345420156806,1.10587968319004,1.11345420156806,28173.4084399901,0.0,1.0
2002-09-24,14.4,14.4,14.4,14.4,427,1.09073064643401,1.09073064643401,1.09073064643401,1.09073064643401,5637.32211990434,0.0,1.0
2002-09-25,14.4,14.4,14.4,14.4,0,1.09073064643401,1.09073064643401,1.09073064643401,1.09073064643401,0,0.0,1.0
2002-09-26,14.41,14.41,14.41,14.41,2048,1.09148809827181,1.09148809827181,1.09148809827181,1.09148809827181,27038.0227202906,0.0,1.0
2002-09-27,14.7,14.7,14.54,14.55,4182,1.11345420156806,1.11345420156806,1.10133497216323,1.10209242400103,55211.4311602805,0.0,1.0
2002-09-30,14.5,14.75,14.5,14.75,6743,1.09830516481203,1.11724146075706,1.09830516481203,1.11724146075706,89022.161720175,0.0,1.0
2002-10-01,14.5,14.5,14.5,14.5,2219,1.09830516481203,1.09830516481203,1.09830516481203,1.09830516481203,29295.5920001584,0.0,1.0
2002-10-02,14.5,14.5,14.5,14.5,0,1.09830516481203,1.09830516481203,1.09830516481203,1.09830516481203,0,0.0,1.0
2002-10-03,14.75,14.75,14.45,14.5,7340,1.11724146075706,1.11724146075706,1.09451790562302,1.09830516481203,96903.8509604164,0.0,1.0
2002-10-04,14.75,14.75,14.75,14.75,171,1.11724146075706,1.11724146075706,1.11724146075706,1.11724146075706,2257.56927986801,0.0,1.0
2002-10-07,14.7,14.75,14.7,14.75,7340,1.11345420156806,1.11724146075706,1.11345420156806,1.11724146075706,96903.8509604157,0.0,1.0
2002-10-08,14.71,14.71,14.71,14.71,85,1.11421165340586,1.11421165340586,1.11421165340586,1.11421165340586,1122.1835601683,0.0,1.0
2002-10-09,14.71,14.71,14.71,14.71,0,1.11421165340586,1.11421165340586,1.11421165340586,1.11421165340586,0,0.0,1.0
2002-10-10,14.75,14.76,14.71,14.71,18009,1.11724146075706,1.11799891259486,1.11421165340586,1.11421165340586,237757.691000836,0.0,1.0
2002-10-11,15.2,15.25,15.01,15.01,2731,1.15132679345812,1.15511405264713,1.1369352085399,1.1369352085399,36055.0976802313,0.0,1.0
2002-10-14,15.1,15.1,15.1,15.1,85,1.14375227508011,1.14375227508011,1.14375227508011,1.14375227508011,1122.18356016831,0.0,1.0
2002-10-15,15.1,15.2,15.1,15.2,683,1.14375227508011,1.15132679345812,1.14375227508011,1.15132679345812,9017.07495994064,0.0,1.0
2002-10-16,14.65,15.07,14.65,15.07,5633,1.10966694237905,1.14147991956671,1.10966694237905,1.14147991956671,74367.7646403302,0.0,1.0
2002-10-17,14.9,14.9,14.7,14.7,768,1.12860323832408,1.12860323832408,1.11345420156806,1.11345420156806,10139.258520109,0.0,1.0
2002-10-18,14.8,14.8,14.8,14.8,5377,1.12102871994607,1.12102871994607,1.12102871994607,1.12102871994607,70988.0118002939,0.0,1.0
2002-10-21,14.8,14.8,14.8,14.8,0,1.12102871994607,1.12102871994607,1.12102871994607,1.12102871994607,0,0.0,1.0
2002-10-22,14.75,14.8,14.75,14.8,9986,1.11724146075706,1.12102871994607,1.11724146075706,1.12102871994607,131836.765080479,0.0,1.0
2002-10-23,14.85,14.85,14.7,14.8,14595,1.12481597913508,1.12481597913508,1.11345420156806,1.12102871994607,192685.518360663,0.0,1.0
2002-10-24,14.85,14.85,14.85,14.85,0,1.12481597913508,1.12481597913508,1.12481597913508,1.12481597913508,0,0.0,1.0
2002-10-25,14.85,14.85,14.71,14.8,1024,1.12481597913508,1.12481597913508,1.11421165340586,1.12102871994607,13519.0113601452,0.0,1.0
2002-10-28,14.84,14.84,14.84,14.84,171,1.12405852729727,1.12405852729727,1.12405852729727,1.12405852729727,2257.56927986802,0.0,1.0
2002-10-29,14.71,14.8,14.71,14.8,11949,1.11421165340586,1.12102871994607,1.11421165340586,1.12102871994607,157752.604240601,0.0,1.0
2002-10-30,14.71,14.71,14.71,14.71,0,1.11421165340586,1.11421165340586,1.11421165340586,1.11421165340586,0,0.0,1.0
2002-10-31,14.71,14.71,14.71,14.71,0,1.11421165340586,1.11421165340586,1.11421165340586,1.11421165340586,0,0.0,1.0
2002-11-01,14.71,14.71,14.71,14.71,0,1.11421165340586,1.11421165340586,1.11421165340586,1.11421165340586,0,0.0,1.0
2002-11-04,15.55,15.55,15.07,15.07,1707,1.17783760778117,1.17783760778117,1.14147991956671,1.14147991956671,22536.086320086,0.0,1.0
2002-11-05,15.55,15.55,15.55,15.55,427,1.17783760778117,1.17783760778117,1.17783760778117,1.17783760778117,5637.32211990434,0.0,1.0
2002-11-06,16.0,16.0,16.0,16.0,65892,1.21192294048224,1.21192294048224,1.21192294048224,1.21192294048224,869916.695842469,0.0,1.0
2002-11-07,15.93,15.93,15.93,15.93,256,1.20662077761763,1.20662077761763,1.20662077761763,1.20662077761763,3379.7528400363,0.0,1.0
2002-11-08,15.9,15.9,15.9,15.9,85,1.20434842210422,1.20434842210422,1.20434842210422,1.20434842210422,1122.18356016831,0.0,1.0
2002-11-11,15.95,15.95,15.95,15.95,2817,1.20813568129323,1.20813568129323,1.20813568129323,1.20813568129323,37190.4833999308,0.0,1.0
2002-11-12,16.0,16.0,16.0,16.0,8791,1.21192294048224,1.21192294048224,1.21192294048224,1.21192294048224,116060.184440465,0.0,1.0
2002-11-13,16.0,16.0,16.0,16.0,0,1.21192294048224,1.21192294048224,1.21192294048224,1.21192294048224,0,0.0,1.0
2002-11-14,16.0,16.0,16.0,16.0,6316,1.21192294048224,1.21192294048224,1.21192294048224,1.21192294048224,83384.8396002707,0.0,1.0
2002-11-15,16.0,16.0,16.0,16.0,59491,1.21192294048224,1.21192294048224,1.21192294048224,1.21192294048224,785409.67268203,0.0,1.0
2002-11-18,16.0,16.0,16.0,16.0,0,1.21192294048224,1.21192294048224,1.21192294048224,1.21192294048224,0,0.0,1.0
2002-11-19,15.95,16.01,15.95,16.0,3158,1.20813568129323,1.21268039232004,1.20813568129323,1.21192294048224,41692.4198001355,0.0,1.0
2002-11-20,15.85,15.85,15.85,15.85,85,1.20056116291522,1.20056116291522,1.20056116291522,1.20056116291522,1122.1835601683,0.0,1.0
2002-11-21,16.05,16.05,15.79,15.79,512,1.21571019967124,1.21571019967124,1.19601645188841,1.19601645188841,6759.50568007265,0.0,1.0
2002-11-22,16.05,16.05,16.05,16.05,0,1.21571019967124,1.21571019967124,1.21571019967124,1.21571019967124,0,0.0,1.0
2002-11-25,15.6,15.95,15.6,15.95,597,1.18162486697018,1.20813568129323,1.18162486697018,1.20813568129323,7881.68924024094,0.0,1.0
2002-11-26,15.35,15.55,15.35,15.55,1707,1.16268857102515,1.17783760778117,1.16268857102515,1.17783760778117,22536.0863200858,0.0,1.0
2002-11-27,15.4,15.5,15.4,15.5,1792,1.16647583021415,1.17405034859217,1.16647583021415,1.17405034859217,23658.2698802543,0.0,1.0
2002-11-29,15.4,15.41,15.39,15.4,25947,1.16647583021415,1.16723328205195,1.16571837837635,1.16647583021415,342556.433361025,0.0,1.0
2002-12-02,15.5,15.6,15.45,15.6,939,1.17405034859217,1.18162486697018,1.17026308940316,1.18162486697018,12396.8277999769,0.0,1.0
2002-12-03,15.51,15.7,15.51,15.7,341,1.17480780042997,1.18919938534819,1.17480780042997,1.18919938534819,4501.93640020461,0.0,1.0
2002-12-04,15.51,15.51,15.51,15.51,0,1.17480780042997,1.17480780042997,1.17480780042997,1.17480780042997,0,0.0,1.0
2002-12-05,15.75,15.92,15.75,15.91,854,1.1929866445372,1.20586332577983,1.1929866445372,1.20510587394202,11274.6442398087,0.0,1.0
2002-12-06,15.75,15.75,15.75,15.75,0,1.1929866445372,1.1929866445372,1.1929866445372,1.1929866445372,0,0.0,1.0
2002-12-09,15.66,15.66,15.66,15.66,341,1.18616957799699,1.18616957799699,1.18616957799699,1.18616957799699,4501.93640020462,0.0,1.0
2002-12-10,16.01,16.01,16.01,16.01,171,1.21268039232004,1.21268039232004,1.21268039232004,1.21268039232004,2257.569279868,0.0,1.0
2002-12-11,16.15,16.2,16.15,16.19,2048,1.22328471804926,1.22707197723826,1.22328471804926,1.22631452540046,27038.0227202905,0.0,1.0
2002-12-12,16.3,16.31,16.3,16.31,1707,1.23464649561628,1.23540394745408,1.23464649561628,1.23540394745408,22536.0863200859,0.0,1.0
2002-12-13,16.3,16.37,16.3,16.37,1280,1.23464649561628,1.23994865848089,1.23464649561628,1.23994865848089,16898.7642001816,0.0,1.0
2002-12-16,16.3,16.3,16.3,16.3,0,1.23464649561628,1.23464649561628,1.23464649561628,1.23464649561628,0,0.0,1.0
2002-12-17,16.31,16.31,16.3,16.3,1366,1.23540394745408,1.23540394745408,1.23464649561628,1.23464649561628,18034.1499198813,0.0,1.0
2002-12-18,16.77,16.81,16.6,16.6,5121,1.27024673199294,1.27327653934415,1.25737005075032,1.25737005075032,67608.2589602579,0.0,1.0
2002-12-19,16.9,16.9,16.87,16.87,1451,1.28009360588436,1.28009360588436,1.27782125037096,1.27782125037096,19156.3334800496,0.0,1.0
2002-12-20,16.75,17.1,16.75,17.1,4268,1.26873182831734,1.29524264264039,1.26873182831734,1.29524264264039,56346.8168799805,0.0,1.0
2002-12-23,16.75,16.75,16.75,16.75,0,1.26873182831734,1.26873182831734,1.26873182831734,1.26873182831734,0,0.0,1.0
2002-12-24,16.75,16.75,16.75,16.75,0,1.26873182831734,1.26873182831734,1.26873182831734,1.26873182831734,0,0.0,1.0
2002-12-26,16.09,16.7,16.09,16.7,1280,1.21874000702245,1.26494456912833,1.21874000702245,1.26494456912833,16898.7642001816,0.0,1.0
2002-12-27,16.09,16.09,16.09,16.09,0,1.21874000702245,1.21874000702245,1.21874000702245,1.21874000702245,0,0.0,1.0
2002-12-30,16.09,16.09,16.09,16.09,0,1.21874000702245,1.21874000702245,1.21874000702245,1.21874000702245,0,0.0,1.0
2002-12-31,15.95,16.01,15.95,16.01,1024,1.20813568129323,1.21268039232004,1.20813568129323,1.21268039232004,13519.0113601453,0.0,1.0
2003-01-02,15.91,15.91,15.91,15.91,4097,1.20510587394202,1.20510587394202,1.20510587394202,1.20510587394202,54089.2476001126,0.0,1.0
2003-01-03,16.3,16.3,16.0,16.0,7767,1.23464649561628,1.23464649561628,1.21192294048224,1.21192294048224,102541.17308032,0.0,1.0
2003-01-06,16.3,16.3,16.3,16.3,0,1.23464649561628,1.23464649561628,1.23464649561628,1.23464649561628,0,0.0,1.0
2003-01-07,16.85,16.92,16.65,16.65,6658,1.27630634669536,1.28160850955997,1.26115730993933,1.26115730993933,87899.9781600066,0.0,1.0
2003-01-08,16.85,16.85,16.85,16.85,0,1.27630634669536,1.27630634669536,1.27630634669536,1.27630634669536,0,0.0,1.0
2003-01-09,17.1,17.15,16.85,17.15,5975,1.29524264264039,1.2990299018294,1.27630634669536,1.2990299018294,78882.9032000663,0.0,1.0
2003-01-10,17.15,17.25,17.1,17.1,1024,1.2990299018294,1.30660442020741,1.29524264264039,1.29524264264039,13519.0113601452,0.0,1.0
2003-01-13,17.15,17.15,17.15,17.15,0,1.2990299018294,1.2990299018294,1.2990299018294,1.2990299018294,0,0.0,1.0
2003-01-14,17.15,17.15,17.15,17.15,0,1.2990299018294,1.2990299018294,1.2990299018294,1.2990299018294,0,0.0,1.0
2003-01-15,17.7,17.7,17.25,17.25,14254,1.34068975290847,1.34068975290847,1.30660442020741,1.30660442020741,188183.58196046,0.0,1.0
2003-01-16,17.62,17.62,17.62,17.62,12974,1.33463013820606,1.33463013820606,1.33463013820606,1.33463013820606,171284.817760278,0.0,1.0
2003-01-17,17.9,17.9,17.45,17.45,15022,1.3558387896645,1.3558387896645,1.32175345696344,1.32175345696344,198322.840480569,0.0,1.0
2003-01-21,17.9,18.0,17.7,17.7,21509,1.3558387896645,1.36341330804252,1.34068975290847,1.34068975290847,283965.249360708,0.0,1.0
2003-01-22,17.9,17.9,17.9,17.9,5207,1.3558387896645,1.3558387896645,1.3558387896645,1.3558387896645,68743.6446799575,0.0,1.0
2003-01-23,17.9,17.9,17.9,17.9,0,1.3558387896645,1.3558387896645,1.3558387896645,1.3558387896645,0,0.0,1.0
2003-01-24,17.25,17.25,17.2,17.2,21253,1.30660442020741,1.30660442020741,1.3028171610184,1.3028171610184,280585.496520671,0.0,1.0
2003-01-27,17.25,17.25,17.15,17.18,3585,1.30660442020741,1.30660442020741,1.2990299018294,1.3013022573428,47329.7419200398,0.0,1.0
2003-01-28,17.05,17.15,17.05,17.15,427,1.29145538345138,1.2990299018294,1.29145538345138,1.2990299018294,5637.32211990434,0.0,1.0
2003-01-29,17.05,17.15,17.05,17.15,1451,1.29145538345138,1.2990299018294,1.29145538345138,1.2990299018294,19156.3334800496,0.0,1.0
2003-01-30,17.75,17.75,17.27,17.27,2219,1.34447701209748,1.34447701209748,1.30811932388301,1.30811932388301,29295.5920001585,0.0,1.0
2003-01-31,17.6,17.6,17.6,17.6,512,1.33311523453046,1.33311523453046,1.33311523453046,1.33311523453046,6759.50568007263,0.0,1.0
2003-02-03,18.15,18.15,17.6,17.6,5975,1.37477508560954,1.37477508560954,1.33311523453046,1.33311523453046,78882.9032000661,0.0,1.0
2003-02-04,18.15,18.15,18.15,18.15,9133,1.37477508560954,1.37477508560954,1.37477508560954,1.37477508560954,120575.323000202,0.0,1.0
2003-02-05,17.8,17.85,17.8,17.85,854,1.34826427128649,1.3520515304755,1.34826427128649,1.3520515304755,11274.6442398086,0.0,1.0
2003-02-06,17.8,17.8,17.8,17.8,0,1.34826427128649,1.34826427128649,1.34826427128649,1.34826427128649,0,0.0,1.0
2003-02-07,17.8,17.8,17.8,17.8,0,1.34826427128649,1.34826427128649,1.34826427128649,1.34826427128649,0,0.0,1.0
2003-02-10,17.5,17.5,17.5,17.5,3756,1.32554071615245,1.32554071615245,1.32554071615245,1.32554071615245,49587.3111999077,0.0,1.0
2003-02-11,17.7,17.7,17.7,17.7,4012,1.34068975290847,1.34068975290847,1.34068975290847,1.34068975290847,52967.0640399443,0.0,1.0
2003-02-12,17.61,17.61,17.5,17.61,1110,1.33387268636826,1.33387268636826,1.32554071615245,1.33387268636826,14654.397079845,0.0,1.0
2003-02-13,17.36,17.55,17.35,17.55,9986,1.31493639042323,1.32932797534145,1.31417893858543,1.32932797534145,131836.765080479,0.0,1.0
2003-02-14,17.3,17.36,17.3,17.36,9133,1.31039167939642,1.31493639042323,1.31039167939642,1.31493639042323,120575.323000202,0.0,1.0
2003-02-18,17.54,17.54,17.29,17.34,29703,1.32857052350365,1.32857052350365,1.30963422755862,1.31342148674762,392143.744560933,0.0,1.0
2003-02-19,17.35,17.42,17.35,17.42,341,1.31417893858543,1.31948110145004,1.31417893858543,1.31948110145004,4501.93640020461,0.0,1.0
2003-02-20,17.2,17.25,17.19,17.25,1963,1.3028171610184,1.30660442020741,1.3020597091806,1.30660442020741,25915.8391601223,0.0,1.0
2003-02-21,17.12,17.17,17.12,17.17,2305,1.29675754631599,1.300544805505,1.29675754631599,1.300544805505,30430.9777198583,0.0,1.0
2003-02-24,17.13,17.2,17.13,17.2,1536,1.29751499815379,1.3028171610184,1.29751499815379,1.3028171610184,20278.517040218,0.0,1.0
2003-02-25,17.05,17.05,17.05,17.05,256,1.29145538345138,1.29145538345138,1.29145538345138,1.29145538345138,3379.75284003632,0.0,1.0
2003-02-26,16.92,16.92,16.92,16.92,427,1.28160850955997,1.28160850955997,1.28160850955997,1.28160850955997,5637.3221199043,0.0,1.0
2003-02-27,16.6,16.85,16.6,16.8,3073,1.25737005075032,1.27630634669536,1.25737005075032,1.27251908750635,40570.2362399672,0.0,1.0
2003-02-28,16.95,16.95,16.63,16.7,19034,1.28388086507337,1.28388086507337,1.25964240626372,1.26494456912833,251289.904520512,0.0,1.0
2003-03-03,17.9,17.9,17.75,17.75,22021,1.3558387896645,1.3558387896645,1.34447701209748,1.34447701209748,290724.75504078,0.0,1.0
2003-03-04,17.75,17.9,17.75,17.9,1195,1.34447701209748,1.3558387896645,1.34447701209748,1.3558387896645,15776.5806400133,0.0,1.0
2003-03-05,17.58,17.6,17.58,17.6,341,1.33160033085486,1.33311523453046,1.33160033085486,1.33311523453046,4501.93640020461,0.0,1.0
2003-03-06,17.65,17.65,17.59,17.59,1963,1.33690249371947,1.33690249371947,1.33235778269266,1.33235778269266,25915.8391601221,0.0,1.0
2003-03-07,17.65,17.65,17.65,17.65,0,1.33690249371947,1.33690249371947,1.33690249371947,1.33690249371947,0,0.0,1.0
2003-03-10,17.65,17.65,17.65,17.65,0,1.33690249371947,1.33690249371947,1.33690249371947,1.33690249371947,0,0.0,1.0
2003-03-11,17.5,17.5,17.5,17.5,2561,1.32554071615245,1.32554071615245,1.32554071615245,1.32554071615245,33810.7305598944,0.0,1.0
2003-03-12,16.85,16.85,16.85,16.85,171,1.31284127863987,1.31284127863987,1.31284127863987,1.31284127863987,2194.74360448594,0.48234,1.0
2003-03-13,17.21,17.21,17.1,17.1,341,1.34089011307965,1.34089011307965,1.33231963588972,1.33231963588972,4376.65245105092,0.0,1.0
2003-03-14,17.5,17.8,17.5,17.7,27057,1.36348500748948,1.3868590361893,1.36348500748948,1.37906769328936,347270.045067696,0.0,1.0
2003-03-17,17.6,17.6,17.6,17.6,171,1.37127635038942,1.37127635038942,1.37127635038942,1.37127635038942,2194.74360448594,0.0,1.0
2003-03-18,17.45,17.45,17.45,17.45,14425,1.35958933603951,1.35958933603951,1.35958933603951,1.35958933603951,185141.383009998,0.0,1.0
2003-03-19,17.4,17.4,17.4,17.4,171,1.35569366458954,1.35569366458954,1.35569366458954,1.35569366458954,2194.74360448594,0.0,1.0
2003-03-20,17.16,17.3,17.16,17.3,38750,1.33699444162968,1.3479023216896,1.33699444162968,1.3479023216896,497346.869437605,0.0,1.0
2003-03-21,17.2,17.21,17.19,17.19,2048,1.34011097878966,1.34089011307965,1.33933184449966,1.33933184449966,26285.5842221474,0.0,1.0
2003-03-24,17.25,17.25,17.25,17.25,256,1.34400665023963,1.34400665023963,1.34400665023963,1.34400665023963,3285.69802776843,0.0,1.0
2003-03-25,17.2,17.2,17.2,17.2,1707,1.34011097878966,1.34011097878966,1.34011097878966,1.34011097878966,21908.9317710965,0.0,1.0
2003-03-26,17.2,17.2,17.2,17.2,85,1.34011097878966,1.34011097878966,1.34011097878966,1.34011097878966,1090.95442328249,0.0,1.0
2003-03-27,17.2,17.2,17.2,17.2,0,1.34011097878966,1.34011097878966,1.34011097878966,1.34011097878966,0,0.0,1.0
2003-03-28,17.4,17.45,17.29,17.29,6316,1.35569366458954,1.35958933603951,1.3471231873996,1.3471231873996,81064.3310288491,0.0,1.0
2003-03-31,17.19,17.2,17.15,17.2,5548,1.33933184449966,1.34011097878966,1.33621530733969,1.34011097878966,71207.2369455442,0.0,1.0
2003-04-01,17.19,17.19,17.19,17.19,0,1.33933184449966,1.33933184449966,1.33933184449966,1.33933184449966,0,0.0,1.0
2003-04-02,17.3,17.45,17.29,17.29,14254,1.3479023216896,1.35958933603951,1.3471231873996,1.3471231873996,182946.639405512,0.0,1.0
2003-04-03,17.31,17.31,17.31,17.31,85,1.34868145597959,1.34868145597959,1.34868145597959,1.34868145597959,1090.95442328249,0.0,1.0
2003-04-04,17.8,17.8,17.39,17.4,5207,1.3868590361893,1.3868590361893,1.35491453029954,1.35569366458954,66830.5844944929,0.0,1.0
2003-04-07,18.2,18.24,17.95,17.95,3670,1.41802440778906,1.42114094494903,1.39854605053921,1.39854605053921,47103.5615699614,0.0,1.0
2003-04-08,18.0,18.0,18.0,18.0,85,1.40244172198918,1.40244172198918,1.40244172198918,1.40244172198918,1090.95442328248,0.0,1.0
2003-04-09,18.23,18.23,17.95,17.96,86548,1.42036181065904,1.42036181065904,1.39854605053921,1.3993251848292,1110822.62854415,0.0,1.0
2003-04-10,18.55,18.55,18.27,18.27,1963,1.44529410793885,1.44529410793885,1.42347834781901,1.42347834781901,25194.6297988649,0.0,1.0
2003-04-11,18.55,18.55,18.54,18.54,1707,1.44529410793885,1.44529410793885,1.44451497364885,1.44451497364885,21908.9317710965,0.0,1.0
2003-04-14,18.64,18.8,18.45,18.45,70928,1.45230631654879,1.4647724651887,1.43750276503891,1.43750276503891,910343.709818592,0.0,1.0
2003-04-15,19.15,19.24,18.8,18.8,18948,1.49204216533849,1.49905437394843,1.4647724651887,1.4647724651887,243192.993086547,0.0,1.0
2003-04-16,19.35,19.42,19.23,19.23,44298,1.50762485113837,1.51307879116832,1.49827523965844,1.49827523965844,568554.106383146,0.0,1.0
2003-04-17,19.6,19.62,19.45,19.45,7340,1.52710320838822,1.5286614769682,1.51541619403831,1.51541619403831,94207.1231399227,0.0,1.0
2003-04-21,19.4,19.58,19.4,19.58,1451,1.51152052258834,1.52554493980823,1.51152052258834,1.52554493980823,18623.233743328,0.0,1.0
2003-04-22,19.29,19.5,19.29,19.5,4012,1.5029500453984,1.51931186548828,1.5029500453984,1.51931186548828,51493.0487789334,0.0,1.0
2003-04-23,19.5,19.5,19.4,19.4,1451,1.51931186548828,1.51931186548828,1.51152052258834,1.51152052258834,18623.233743328,0.0,1.0
2003-04-24,19.78,19.85,19.6,19.6,12035,1.54112762560811,1.54658156563806,1.52710320838822,1.52710320838822,154466.311578879,0.0,1.0
2003-04-25,19.36,19.9,19.36,19.85,3585,1.50840398542836,1.55047723708803,1.50840398542836,1.54658156563806,46012.607146679,0.0,1.0
2003-04-28,19.68,19.8,19.65,19.8,63161,1.53333628270817,1.54268589418809,1.53099887983818,1.54268589418809,810656.145046412,0.0,1.0
2003-04-29,19.95,19.97,19.82,19.9,12205,1.554372908538,1.55593117711799,1.54424416276808,1.55047723708803,156648.220425445,0.0,1.0
2003-04-30,19.95,19.98,19.85,19.98,18522,1.554372908538,1.55671031140799,1.54658156563806,1.55671031140799,237725.386212215,0.0,1.0
2003-05-01,19.95,19.95,19.92,19.95,3329,1.554372908538,1.554372908538,1.55203550566802,1.554372908538,42726.9091189107,0.0,1.0
2003-05-02,19.7,19.95,19.7,19.91,6572,1.53489455128815,1.554372908538,1.53489455128815,1.55125637137803,84350.0290566179,0.0,1.0
2003-05-05,20.1,20.15,19.95,20.15,11949,1.56605992288791,1.56995559433788,1.554372908538,1.56995559433788,153362.522397676,0.0,1.0
2003-05-06,20.12,20.2,20.1,20.15,2305,1.5676181914679,1.57385126578785,1.56605992288791,1.56995559433788,29584.1170078369,0.0,1.0
2003-05-07,20.05,20.12,20.0,20.12,1707,1.56216425143794,1.5676181914679,1.55826857998797,1.5676181914679,21908.9317710966,0.0,1.0
2003-05-08,20.1,20.14,20.1,20.1,768,1.56605992288791,1.56917646004789,1.56605992288791,1.56605992288791,9857.09408330532,0.0,1.0
2003-05-09,20.35,20.35,20.1,20.1,2902,1.58553828013776,1.58553828013776,1.56605992288791,1.56605992288791,37246.4674866563,0.0,1.0
2003-05-12,20.45,20.55,20.45,20.5,1024,1.5933296230377,1.60112096593764,1.5933296230377,1.59722529448767,13142.7921110738,0.0,1.0
2003-05-13,20.65,20.65,20.45,20.5,1110,1.60891230883758,1.60891230883758,1.5933296230377,1.59722529448767,14246.5812922772,0.0,1.0
2003-05-14,21.0,21.48,20.65,20.65,12803,1.63618200898737,1.67358045490708,1.60891230883758,1.60891230883758,164323.405662185,0.0,1.0
2003-05-15,21.1,21.1,20.88,21.05,21594,1.64397335188731,1.64397335188731,1.62683239750745,1.64007768043734,277153.762545436,0.0,1.0
2003-05-16,20.85,20.95,20.85,20.95,6572,1.62449499463746,1.6322863375374,1.62449499463746,1.6322863375374,84350.0290566178,0.0,1.0
2003-05-19,20.0,20.8,20.0,20.8,15278,1.55826857998797,1.62059932318749,1.55826857998797,1.62059932318749,196089.431516587,0.0,1.0
2003-05-20,20.0,20.25,20.0,20.25,10840,1.55826857998797,1.57774693723782,1.55826857998797,1.57774693723782,139128.77586332,0.0,1.0
2003-05-21,20.1,20.1,20.05,20.05,854,1.56605992288791,1.56605992288791,1.56216425143794,1.56216425143794,10960.8832645088,0.0,1.0
2003-05-22,20.11,20.15,20.05,20.15,6743,1.56683905717791,1.56995559433788,1.56216425143794,1.56995559433788,86544.7726611035,0.0,1.0
2003-05-23,20.11,20.22,20.11,20.2,768,1.56683905717791,1.57540953436784,1.56683905717791,1.57385126578785,9857.09408330528,0.0,1.0
2003-05-27,20.05,20.25,20.05,20.2,3585,1.56216425143794,1.57774693723782,1.56216425143794,1.57385126578785,46012.6071466791,0.0,1.0
2003-05-28,20.38,20.38,20.05,20.06,5633,1.58787568300775,1.58787568300775,1.56216425143794,1.56294338572794,72298.1913688262,0.0,1.0
2003-05-29,20.43,20.45,20.28,20.3,3414,1.59177135445772,1.5933296230377,1.58008434010781,1.58164260868779,43817.8635421929,0.0,1.0
2003-05-30,20.3,20.33,20.1,20.33,10925,1.58164260868779,1.58398001155778,1.56605992288791,1.58398001155778,140219.730286602,0.0,1.0
2003-06-02,20.12,20.18,20.1,20.1,4097,1.5676181914679,1.57229299720787,1.56605992288791,1.56605992288791,52584.0032022159,0.0,1.0
2003-06-03,19.97,20.16,19.9,20.1,6145,1.55593117711799,1.57073472862788,1.55047723708803,1.56605992288791,78869.5874243634,0.0,1.0
2003-06-04,20.15,20.3,19.95,19.95,9133,1.56995559433788,1.58164260868779,1.554372908538,1.554372908538,117219.844092223,0.0,1.0
2003-06-05,20.1,20.17,20.0,20.0,1536,1.56605992288791,1.57151386291787,1.55826857998797,1.55826857998797,19714.1881666106,0.0,1.0
2003-06-06,20.05,20.2,20.05,20.1,2305,1.56216425143794,1.57385126578785,1.56216425143794,1.56605992288791,29584.1170078369,0.0,1.0
2003-06-09,19.9,19.95,19.9,19.95,341,1.55047723708803,1.554372908538,1.55047723708803,1.554372908538,4376.65245105093,0.0,1.0
2003-06-10,19.99,20.05,19.95,20.05,768,1.55748944569798,1.56216425143794,1.554372908538,1.56216425143794,9857.09408330529,0.0,1.0
2003-06-11,19.75,19.9,19.6,19.9,5292,1.53879022273812,1.55047723708803,1.52710320838822,1.55047723708803,67921.5389177757,0.0,1.0
2003-06-12,20.04,20.04,19.74,19.74,1963,1.56138511714795,1.56138511714795,1.53801108844813,1.53801108844813,25194.629798865,0.0,1.0
2003-06-13,20.04,20.04,20.04,20.04,0,1.56138511714795,1.56138511714795,1.56138511714795,1.56138511714795,0,0.0,1.0
2003-06-16,19.9,19.97,19.9,19.97,1280,1.55047723708803,1.55593117711799,1.55047723708803,1.55593117711799,16428.4901388422,0.0,1.0
2003-06-17,20.0,20.01,19.9,19.9,2390,1.55826857998797,1.55904771427797,1.55047723708803,1.55047723708803,30675.0714311194,0.0,1.0
2003-06-18,19.95,20.0,19.95,20.0,341,1.554372908538,1.55826857998797,1.554372908538,1.55826857998797,4376.65245105093,0.0,1.0
2003-06-19,19.95,19.95,19.95,19.95,0,1.554372908538,1.554372908538,1.554372908538,1.554372908538,0,0.0,1.0
2003-06-20,19.62,19.75,19.4,19.75,13656,1.5286614769682,1.53879022273812,1.51152052258834,1.53879022273812,175271.454168773,0.0,1.0
2003-06-23,19.4,19.5,19.4,19.5,2561,1.51152052258834,1.51931186548828,1.51152052258834,1.51931186548828,32869.8150356052,0.0,1.0
2003-06-24,19.4,19.41,19.32,19.4,2305,1.51152052258834,1.51229965687833,1.50528744826838,1.51152052258834,29584.1170078367,0.0,1.0
2003-06-25,19.3,19.4,19.3,19.4,3499,1.5037291796884,1.51152052258834,1.5037291796884,1.51152052258834,44908.8179654754,0.0,1.0
2003-06-26,19.6,19.69,19.5,19.5,4524,1.52710320838822,1.53411541699816,1.51931186548828,1.51931186548828,58064.44483447,0.0,1.0
2003-06-27,19.7,19.75,19.7,19.75,1280,1.53489455128815,1.53879022273812,1.53489455128815,1.53879022273812,16428.4901388422,0.0,1.0
2003-06-30,19.55,19.55,19.55,19.55,597,1.52320753693825,1.52320753693825,1.52320753693825,1.52320753693825,7662.35047881932,0.0,1.0
2003-07-01,19.9,19.9,19.66,19.75,5975,1.55047723708803,1.55047723708803,1.53177801412818,1.53879022273812,76687.6785777985,0.0,1.0
2003-07-02,20.05,20.05,19.85,19.9,2134,1.56216425143794,1.56216425143794,1.54658156563806,1.55047723708803,27389.373403351,0.0,1.0
2003-07-03,20.05,20.05,20.05,20.05,0,1.56216425143794,1.56216425143794,1.56216425143794,1.56216425143794,0,0.0,1.0
2003-07-07,19.65,20.0,19.65,20.0,8877,1.53099887983818,1.55826857998797,1.53099887983818,1.55826857998797,113934.146064455,0.0,1.0
2003-07-08,19.65,19.65,19.65,19.65,341,1.53099887983818,1.53099887983818,1.53099887983818,1.53099887983818,4376.65245105093,0.0,1.0
2003-07-09,19.65,19.65,19.65,19.65,256,1.53099887983818,1.53099887983818,1.53099887983818,1.53099887983818,3285.69802776844,0.0,1.0
2003-07-10,19.66,19.66,19.6,19.65,1024,1.53177801412818,1.53177801412818,1.52710320838822,1.53099887983818,13142.7921110737,0.0,1.0
2003-07-11,19.7,20.0,19.66,19.66,11779,1.53489455128815,1.55826857998797,1.53177801412818,1.53177801412818,151180.613551111,0.0,1.0
2003-07-14,19.69,19.7,19.6,19.65,2475,1.53411541699816,1.53489455128815,1.52710320838822,1.53099887983818,31766.0258544018,0.0,1.0
2003-07-15,19.65,19.69,19.65,19.69,597,1.53099887983818,1.53411541699816,1.53099887983818,1.53411541699816,7662.35047881937,0.0,1.0
2003-07-16,19.72,19.72,19.65,19.65,597,1.53645281986814,1.53645281986814,1.53099887983818,1.53099887983818,7662.35047881936,0.0,1.0
2003-07-17,19.6,19.7,19.6,19.7,597,1.52710320838822,1.53489455128815,1.52710320838822,1.53489455128815,7662.35047881932,0.0,1.0
2003-07-18,19.7,19.7,19.7,19.7,597,1.53489455128815,1.53489455128815,1.53489455128815,1.53489455128815,7662.35047881937,0.0,1.0
2003-07-21,19.5,19.6,19.5,19.6,597,1.51931186548828,1.52710320838822,1.51931186548828,1.52710320838822,7662.35047881932,0.0,1.0
2003-07-22,19.5,19.5,19.5,19.5,341,1.51931186548828,1.51931186548828,1.51931186548828,1.51931186548828,4376.6524510509,0.0,1.0
2003-07-23,19.4,19.7,19.4,19.6,11267,1.51152052258834,1.53489455128815,1.51152052258834,1.52710320838822,144609.217495573,0.0,1.0
2003-07-24,19.59,19.6,19.38,19.4,7938,1.52632407409822,1.52710320838822,1.50996225400835,1.51152052258834,101882.308376663,0.0,1.0
2003-07-25,20.08,20.1,19.8,19.8,10413,1.56450165430793,1.56605992288791,1.54268589418809,1.54268589418809,133648.334231065,0.0,1.0
2003-07-28,20.1,20.21,20.1,20.11,1963,1.56605992288791,1.57463040007785,1.56605992288791,1.56683905717791,25194.629798865,0.0,1.0
2003-07-29,20.35,20.45,20.2,20.2,3414,1.58553828013776,1.5933296230377,1.57385126578785,1.57385126578785,43817.8635421932,0.0,1.0
2003-07-30,20.35,20.35,20.35,20.35,85,1.58553828013776,1.58553828013776,1.58553828013776,1.58553828013776,1090.95442328249,0.0,1.0
2003-07-31,20.45,20.45,20.31,20.31,4268,1.5933296230377,1.5933296230377,1.58242174297779,1.58242174297779,54778.7468067019,0.0,1.0
2003-08-01,20.4,20.44,20.4,20.44,2987,1.58943395158773,1.59255048874771,1.58943395158773,1.59255048874771,38337.4219099388,0.0,1.0
2003-08-04,20.07,20.3,20.07,20.3,939,1.56372252001793,1.58164260868779,1.56372252001793,1.58164260868779,12051.8376877913,0.0,1.0
2003-08-05,20.0,20.08,20.0,20.08,854,1.55826857998797,1.56450165430793,1.55826857998797,1.56450165430793,10960.8832645088,0.0,1.0
2003-08-06,20.22,20.25,20.01,20.01,16302,1.57540953436784,1.57774693723782,1.55904771427797,1.55904771427797,209232.22362766,0.0,1.0
2003-08-07,20.5,20.5,20.24,20.24,5548,1.59722529448767,1.59722529448767,1.57696780294783,1.57696780294783,71207.2369455441,0.0,1.0
2003-08-08,21.2,21.2,20.7,20.7,7340,1.65176469478725,1.65176469478725,1.61280798028755,1.61280798028755,94207.1231399231,0.0,1.0
2003-08-11,21.2,21.2,21.2,21.2,0,1.65176469478725,1.65176469478725,1.65176469478725,1.65176469478725,0,0.0,1.0
2003-08-12,21.45,21.51,21.3,21.3,3585,1.6712430520371,1.67591785777707,1.65955603768719,1.65955603768719,46012.6071466791,0.0,1.0
2003-08-13,21.32,21.5,21.32,21.49,10242,1.66111430626718,1.67513872348707,1.66111430626718,1.67435958919708,131453.590626579,0.0,1.0
2003-08-14,21.35,21.35,21.35,21.35,85,1.66345170913716,1.66345170913716,1.66345170913716,1.66345170913716,1090.95442328249,0.0,1.0
2003-08-15,21.35,21.35,21.35,21.35,171,1.66345170913716,1.66345170913716,1.66345170913716,1.66345170913716,2194.74360448595,0.0,1.0
2003-08-18,21.2,21.4,21.2,21.4,1366,1.65176469478725,1.66734738058713,1.65176469478725,1.66734738058713,17532.2793200456,0.0,1.0
2003-08-19,21.6,21.75,21.05,21.05,5548,1.68293006638701,1.69461708073692,1.64007768043734,1.64007768043734,71207.236945544,0.0,1.0
2003-08-20,21.61,21.61,21.6,21.6,939,1.68370920067701,1.68370920067701,1.68293006638701,1.68293006638701,12051.8376877912,0.0,1.0
2003-08-21,21.91,21.91,21.56,21.57,2646,1.70708322937683,1.70708322937683,1.67981352922704,1.68059266351703,33960.7694588877,0.0,1.0
2003-08-22,21.85,22.01,21.85,22.01,597,1.70240842363686,1.71487457227677,1.70240842363686,1.71487457227677,7662.35047881936,0.0,1.0
2003-08-25,21.4,21.45,21.4,21.45,256,1.66734738058713,1.6712430520371,1.66734738058713,1.6712430520371,3285.69802776844,0.0,1.0
2003-08-26,21.55,21.6,21.5,21.6,597,1.67903439493704,1.68293006638701,1.67513872348707,1.68293006638701,7662.35047881936,0.0,1.0
2003-08-27,21.55,21.55,21.55,21.55,0,1.67903439493704,1.67903439493704,1.67903439493704,1.67903439493704,0,0.0,1.0
2003-08-28,21.65,21.65,21.54,21.54,2048,1.68682573783698,1.68682573783698,1.67825526064705,1.67825526064705,26285.5842221475,0.0,1.0
2003-08-29,21.6,21.7,21.6,21.7,1963,1.68293006638701,1.69072140928695,1.68293006638701,1.69072140928695,25194.629798865,0.0,1.0
2003-09-02,21.75,21.75,21.75,21.75,1622,1.69461708073692,1.69461708073692,1.69461708073692,1.69461708073692,20817.9773478141,0.0,1.0
2003-09-03,21.9,22.0,21.7,21.75,1792,1.70630409508683,1.71409543798677,1.69072140928695,1.69461708073692,22999.886194379,0.0,1.0
2003-09-04,22.0,22.0,21.8,21.8,4780,1.71409543798677,1.71409543798677,1.69851275218689,1.69851275218689,61350.1428622387,0.0,1.0
2003-09-05,21.9,22.1,21.9,22.02,23045,1.70630409508683,1.72188678088671,1.70630409508683,1.71565370656676,295776.996288764,0.0,1.0
2003-09-08,21.92,21.92,21.92,21.92,85,1.70786236366682,1.70786236366682,1.70786236366682,1.70786236366682,1090.95442328249,0.0,1.0
2003-09-09,22.01,22.01,22.0,22.0,1280,1.71487457227677,1.71487457227677,1.71409543798677,1.71409543798677,16428.4901388421,0.0,1.0
2003-09-10,22.45,22.45,22.14,22.14,3499,1.7491564810365,1.7491564810365,1.72500331804669,1.72500331804669,44908.8179654756,0.0,1.0
2003-09-11,22.33,22.45,22.25,22.45,15449,1.73980686955657,1.7491564810365,1.73357379523662,1.7491564810365,198284.175121073,0.0,1.0
2003-09-12,22.35,22.35,22.34,22.35,20399,1.74136513813656,1.74136513813656,1.74058600384657,1.74136513813656,261816.226829876,0.0,1.0
2003-09-15,22.3,22.3,22.3,22.3,3329,1.73746946668659,1.73746946668659,1.73746946668659,1.73746946668659,42726.9091189106,0.0,1.0
2003-09-16,22.32,22.35,22.3,22.3,8450,1.73902773526658,1.74136513813656,1.73746946668659,1.73746946668659,108453.7044322,0.0,1.0
2003-09-17,22.32,22.32,22.32,22.32,171,1.73902773526658,1.73902773526658,1.73902773526658,1.73902773526658,2194.74360448594,0.0,1.0
2003-09-18,22.32,22.32,22.32,22.32,683,1.73902773526658,1.73902773526658,1.73902773526658,1.73902773526658,8766.1396600228,0.0,1.0
2003-09-19,22.32,22.32,22.32,22.32,0,1.73902773526658,1.73902773526658,1.73902773526658,1.73902773526658,0,0.0,1.0
2003-09-22,22.15,22.32,22.15,22.31,24582,1.72578245233668,1.73902773526658,1.72578245233668,1.73824860097659,315504.019213295,0.0,1.0
2003-09-23,22.2,22.3,22.15,22.15,21680,1.72967812378665,1.73746946668659,1.72578245233668,1.72578245233668,278257.551726639,0.0,1.0
2003-09-24,22.35,22.4,22.3,22.3,25777,1.74136513813656,1.74526080958653,1.73746946668659,1.73746946668659,330841.554928855,0.0,1.0
2003-09-25,22.5,22.6,22.42,22.43,8535,1.75305215248647,1.76084349538641,1.74681907816652,1.74759821245651,109544.658855483,0.0,1.0
2003-09-26,22.95,22.95,22.6,22.6,5036,1.7881131955362,1.7881131955362,1.76084349538641,1.76084349538641,64635.8408900071,0.0,1.0
2003-09-29,22.95,22.95,22.95,22.95,512,1.7881131955362,1.7881131955362,1.7881131955362,1.7881131955362,6571.39605553686,0.0,1.0
2003-09-30,22.5,22.95,22.5,22.95,32690,1.75305215248647,1.7881131955362,1.75305215248647,1.7881131955362,419568.236436524,0.0,1.0
2003-10-01,23.28,23.5,23.05,23.05,9218,1.813824627106,1.83096558148587,1.79590453843614,1.79590453843614,118310.798515506,0.0,1.0
2003-10-02,23.67,23.7,23.22,23.22,4012,1.84421086441577,1.84654826728575,1.80914982136604,1.80914982136604,51493.0487789333,0.0,1.0
2003-10-03,24.74,24.75,24.05,24.1,7596,1.92757823344512,1.92835736773512,1.87381796743554,1.87771363888551,97492.8211676916,0.0,1.0
2003-10-06,24.7,24.78,24.7,24.78,4780,1.92446169628515,1.9306947706051,1.92446169628515,1.9306947706051,61350.1428622386,0.0,1.0
2003-10-07,24.1,24.6,24.06,24.55,55565,1.87771363888551,1.91667035338521,1.87459710172553,1.91277468193524,713163.323878722,0.0,1.0
2003-10-08,24.32,24.45,24.26,24.32,100802,1.89485459326538,1.9049833390353,1.89017978752541,1.89485459326538,1293769.26794966,0.0,1.0
2003-10-09,24.75,25.35,24.5,24.5,15022,1.92835736773512,1.97510542513476,1.90887901048527,1.90887901048527,192803.733488818,0.0,1.0
2003-10-10,24.75,25.0,24.69,24.95,30983,1.92835736773512,1.94783572498497,1.92368256199515,1.943940053535,397659.304665426,0.0,1.0
2003-10-13,26.0,26.14,25.44,25.5,14083,2.02574915398437,2.03665703404428,1.9821176337447,1.98679243948467,180751.895801026,0.0,1.0
2003-10-14,26.21,26.5,26.21,26.35,5121,2.04211097407424,2.06470586848407,2.04211097407424,2.05301885413416,65726.7953132896,0.0,1.0
2003-10-15,25.6,26.44,25.51,26.44,20826,1.99458378238461,2.0600310627441,1.98757157377466,2.0600310627441,267296.66846213,0.0,1.0
2003-10-16,26.08,26.11,25.75,25.75,7767,2.03198222830432,2.0343196311743,2.00627079673452,2.00627079673452,99687.5647721773,0.0,1.0
2003-10-17,26.1,26.15,26.08,26.13,854,2.03354049688431,2.03743616833428,2.03198222830432,2.03587789975429,10960.8832645087,0.0,1.0
2003-10-20,26.1,26.25,26.1,26.2,59150,2.03354049688431,2.04522751123422,2.03354049688431,2.04133183978425,759175.9310254,0.0,1.0
2003-10-21,28.2,28.25,26.4,26.4,42506,2.19715869778304,2.20105436923301,2.05691452558413,2.05691452558413,545554.22018877,0.0,1.0
2003-10-22,30.0,30.0,28.55,28.55,29191,2.33740286998196,2.33740286998196,2.22442839793283,2.22442839793283,374659.418471048,0.0,1.0
2003-10-23,28.67,29.8,28.67,29.6,19631,2.23377800941276,2.32182018418208,2.23377800941276,2.3062374983822,251959.132746571,0.0,1.0
2003-10-24,27.8,28.6,27.74,28.5,37043,2.16599332618328,2.2283240693828,2.16131852044332,2.22053272648286,475437.937666509,0.0,1.0
2003-10-27,27.73,28.06,27.73,28.06,23813,2.16053938615333,2.18625081772313,2.16053938615333,2.18625081772313,305634.090372068,0.0,1.0
2003-10-28,27.25,27.83,27.25,27.82,14425,2.12314094023362,2.16833072905327,2.12314094023362,2.16755159476327,185141.383009998,0.0,1.0
2003-10-29,27.05,27.25,27.05,27.25,36787,2.10755825443374,2.12314094023362,2.10755825443374,2.12314094023362,472152.239638738,0.0,1.0
2003-10-30,27.5,27.5,26.3,27.01,129054,2.14261929748346,2.14261929748346,2.04912318268419,2.10444171727376,1656376.84873292,0.0,1.0
2003-10-31,26.75,27.85,26.75,27.46,73147,2.08418422573392,2.16988899763325,2.08418422573392,2.13950276032349,938824.037645222,0.0,1.0
2003-11-03,26.9,27.25,26.9,27.25,2731,2.09587124008383,2.12314094023362,2.09587124008383,2.12314094023362,35051.7238821702,0.0,1.0
2003-11-04,26.0,26.51,25.99,26.51,5207,2.02574915398437,2.06548500277406,2.02497001969437,2.06548500277406,66830.5844944929,0.0,1.0
2003-11-05,25.85,25.85,25.85,25.85,171,2.01406213963446,2.01406213963446,2.01406213963446,2.01406213963446,2194.74360448594,0.0,1.0
2003-11-06,25.65,25.75,25.65,25.75,13486,1.99847945383458,2.00627079673452,1.99847945383458,2.00627079673452,173089.545322207,0.0,1.0
2003-11-07,25.9,26.25,25.9,26.0,20058,2.01795781108443,2.04522751123422,2.01795781108443,2.02574915398437,257439.574378825,0.0,1.0
2003-11-10,25.75,25.9,25.7,25.9,2561,2.00627079673452,2.01795781108443,2.00237512528455,2.01795781108443,32869.8150356052,0.0,1.0
2003-11-11,25.81,26.09,25.8,25.85,10925,2.01094560247448,2.03276136259431,2.01016646818449,2.01406213963446,140219.730286602,0.0,1.0
2003-11-12,26.18,26.25,26.05,26.05,28593,2.03977357120426,2.04522751123422,2.02964482543434,2.02964482543434,366984.233234307,0.0,1.0
2003-11-13,26.5,26.51,26.42,26.42,40713,2.06470586848407,2.06548500277406,2.05847279416411,2.05847279416411,522541.499236468,0.0,1.0
2003-11-14,26.61,26.61,26.35,26.35,25264,2.073276345674,2.073276345674,2.05301885413416,2.05301885413416,324257.324115397,0.0,1.0
2003-11-17,26.39,26.61,26.39,26.61,1280,2.05613539129413,2.073276345674,2.05613539129413,2.073276345674,16428.4901388422,0.0,1.0
2003-11-18,26.3,26.39,26.3,26.35,939,2.04912318268419,2.05613539129413,2.04912318268419,2.05301885413416,12051.8376877912,0.0,1.0
2003-11-19,26.3,26.4,26.21,26.23,3841,2.04912318268419,2.05691452558413,2.04211097407424,2.04366924265423,49298.3051744473,0.0,1.0
2003-11-20,26.35,26.45,26.35,26.35,427,2.05301885413416,2.0608101970341,2.05301885413416,2.05301885413416,5480.44163225436,0.0,1.0
2003-11-21,26.69,26.69,26.38,26.5,2475,2.07950941999395,2.07950941999395,2.05535625700414,2.06470586848407,31766.0258544018,0.0,1.0
2003-11-24,26.77,26.85,26.77,26.85,597,2.0857424943139,2.09197556863386,2.0857424943139,2.09197556863386,7662.35047881936,0.0,1.0
2003-11-25,26.95,27.0,26.9,26.9,768,2.0997669115338,2.10366258298377,2.09587124008383,2.09587124008383,9857.09408330527,0.0,1.0
2003-11-26,26.85,27.15,26.85,27.15,10498,2.09197556863386,2.11534959733368,2.09197556863386,2.11534959733368,134739.288654347,0.0,1.0
2003-11-28,27.41,27.52,27.15,27.15,7682,2.13560708887352,2.14417756606345,2.11534959733368,2.11534959733368,98596.6103488948,0.0,1.0
2003-12-01,28.15,28.15,27.79,27.8,28337,2.19326302633307,2.19326302633307,2.16521419189329,2.16599332618328,363698.53520654,0.0,1.0
2003-12-02,28.0,28.15,28.0,28.08,597,2.18157601198316,2.19326302633307,2.18157601198316,2.18780908630312,7662.35047881936,0.0,1.0
2003-12-03,28.3,28.3,27.85,27.94,3841,2.20495004068298,2.20495004068298,2.16988899763325,2.1769012062432,49298.3051744475,0.0,1.0
2003-12-04,28.1,28.4,28.1,28.4,2987,2.1893673548831,2.21274138358292,2.1893673548831,2.21274138358292,38337.4219099387,0.0,1.0
2003-12-05,28.29,28.35,28.25,28.3,3329,2.20417090639299,2.20884571213295,2.20105436923301,2.20495004068298,42726.9091189106,0.0,1.0
2003-12-08,28.15,28.15,28.05,28.05,256,2.19326302633307,2.19326302633307,2.18547168343313,2.18547168343313,3285.69802776844,0.0,1.0
2003-12-09,28.1,28.2,28.1,28.2,341,2.1893673548831,2.19715869778304,2.1893673548831,2.19715869778304,4376.65245105093,0.0,1.0
2003-12-10,27.75,28.0,27.75,28.0,1536,2.16209765473331,2.18157601198316,2.16209765473331,2.18157601198316,19714.1881666106,0.0,1.0
2003-12-11,27.75,27.75,27.65,27.75,4012,2.16209765473331,2.16209765473331,2.15430631183337,2.16209765473331,51493.0487789335,0.0,1.0
2003-12-12,27.9,27.9,27.9,27.9,85,2.17378466908322,2.17378466908322,2.17378466908322,2.17378466908322,1090.95442328249,0.0,1.0
2003-12-15,27.65,28.15,27.65,28.15,2305,2.15430631183337,2.19326302633307,2.15430631183337,2.19326302633307,29584.1170078369,0.0,1.0
2003-12-16,27.65,27.65,27.65,27.65,0,2.15430631183337,2.15430631183337,2.15430631183337,2.15430631183337,0,0.0,1.0
2003-12-17,27.42,27.7,27.42,27.53,1536,2.13638622316351,2.15820198328334,2.13638622316351,2.14495670035345,19714.1881666106,0.0,1.0
2003-12-18,27.42,27.42,27.42,27.42,0,2.13638622316351,2.13638622316351,2.13638622316351,2.13638622316351,0,0.0,1.0
2003-12-19,27.42,27.42,27.42,27.42,0,2.13638622316351,2.13638622316351,2.13638622316351,2.13638622316351,0,0.0,1.0
2003-12-22,27.46,27.55,27.46,27.55,14425,2.13950276032349,2.14651496893344,2.13950276032349,2.14651496893344,185141.383009998,0.0,1.0
2003-12-23,27.5,27.65,27.5,27.6,2902,2.14261929748346,2.15430631183337,2.14261929748346,2.1504106403834,37246.4674866563,0.0,1.0
2003-12-24,27.5,27.63,27.5,27.63,1707,2.14261929748346,2.15274804325339,2.14261929748346,2.15274804325339,21908.9317710966,0.0,1.0
2003-12-26,27.65,27.75,27.65,27.75,427,2.15430631183337,2.16209765473331,2.15430631183337,2.16209765473331,5480.44163225439,0.0,1.0
2003-12-29,27.65,27.65,27.65,27.65,85,2.15430631183337,2.15430631183337,2.15430631183337,2.15430631183337,1090.95442328249,0.0,1.0
2003-12-30,27.92,27.92,27.72,27.9,4012,2.17534293766321,2.17534293766321,2.15976025186333,2.17378466908322,51493.0487789334,0.0,1.0
2003-12-31,28.01,28.01,28.01,28.01,341,2.18235514627316,2.18235514627316,2.18235514627316,2.18235514627316,4376.65245105091,0.0,1.0
2004-01-02,28.21,28.25,28.21,28.25,341,2.19793783207304,2.20105436923301,2.19793783207304,2.20105436923301,4376.65245105091,0.0,1.0
2004-01-05,29.14,29.14,29.04,29.04,427,2.27039732104248,2.27039732104248,2.26260597814254,2.26260597814254,5480.44163225437,0.0,1.0
2004-01-06,29.3,29.71,29.3,29.5,5975,2.28286346968238,2.31480797557214,2.28286346968238,2.29844615548226,76687.6785777984,0.0,1.0
2004-01-07,29.09,29.45,29.09,29.45,2987,2.26650164959251,2.29455048403229,2.26650164959251,2.29455048403229,38337.4219099387,0.0,1.0
2004-01-08,29.5,29.5,29.1,29.1,9730,2.29844615548226,2.29844615548226,2.2672807838825,2.2672807838825,124882.194571042,0.0,1.0
2004-01-09,30.35,30.35,29.8,29.8,11523,2.36467257013175,2.36467257013175,2.32182018418208,2.32182018418208,147894.915523342,0.0,1.0
2004-01-12,30.5,30.75,30.45,30.45,7084,2.37635958448166,2.39583794173151,2.37246391303169,2.37246391303169,90921.4251121546,0.0,1.0
2004-01-13,30.39,30.7,30.39,30.7,3841,2.36778910729173,2.39194227028154,2.36778910729173,2.39194227028154,49298.3051744474,0.0,1.0
2004-01-14,30.33,30.45,29.82,30.45,8791,2.36311430155176,2.37246391303169,2.32337845276207,2.37246391303169,112830.356883251,0.0,1.0
2004-01-15,30.24,30.45,30.24,30.45,6658,2.35610209294182,2.37246391303169,2.35610209294182,2.37246391303169,85453.818237821,0.0,1.0
2004-01-16,30.1,30.25,30.09,30.09,1792,2.3451942128819,2.35688122723181,2.34441507859191,2.34441507859191,22999.886194379,0.0,1.0
2004-01-20,29.99,30.0,29.95,29.95,1280,2.33662373569197,2.33740286998196,2.33350719853199,2.33350719853199,16428.4901388421,0.0,1.0
2004-01-21,29.9,29.95,29.9,29.95,427,2.32961152708202,2.33350719853199,2.32961152708202,2.33350719853199,5480.44163225438,0.0,1.0
2004-01-22,29.9,30.0,29.9,30.0,427,2.32961152708202,2.33740286998196,2.32961152708202,2.33740286998196,5480.44163225438,0.0,1.0
2004-01-23,30.06,30.06,29.95,29.95,2048,2.34207767572193,2.34207767572193,2.33350719853199,2.33350719853199,26285.5842221474,0.0,1.0
2004-01-26,29.75,30.0,29.7,30.0,4865,2.31792451273211,2.33740286998196,2.31402884128214,2.33740286998196,62441.0972855212,0.0,1.0
2004-01-27,30.2,30.4,30.2,30.2,4438,2.35298555578184,2.36856824158172,2.35298555578184,2.35298555578184,56960.6556532668,0.0,1.0
2004-01-28,29.88,30.17,29.88,30.09,854,2.32805325850203,2.35064815291186,2.32805325850203,2.34441507859191,10960.8832645088,0.0,1.0
2004-01-29,28.49,29.6,28.36,29.6,11437,2.21975359219287,2.3062374983822,2.20962484642295,2.3062374983822,146791.126342139,0.0,1.0
2004-01-30,29.5,29.5,28.9,29.0,8365,2.29844615548226,2.29844615548226,2.25169809808262,2.25948944098256,107362.750008918,0.0,1.0
2004-02-02,29.91,30.14,29.91,29.99,2731,2.33039066137202,2.34831075004188,2.33039066137202,2.33662373569197,35051.7238821702,0.0,1.0
2004-02-03,30.0,30.0,29.89,29.93,15961,2.33740286998196,2.33740286998196,2.32883239279203,2.331948929952,204855.571176609,0.0,1.0
2004-02-04,30.0,30.0,30.0,30.0,0,2.33740286998196,2.33740286998196,2.33740286998196,2.33740286998196,0,0.0,1.0
2004-02-05,30.81,30.81,30.1,30.1,4950,2.40051274747147,2.40051274747147,2.3451942128819,2.3451942128819,63532.0517088038,0.0,1.0
2004-02-06,31.25,31.25,31.08,31.08,854,2.43479465623121,2.43479465623121,2.42154937330131,2.42154937330131,10960.8832645087,0.0,1.0
2004-02-09,31.25,31.35,31.25,31.35,2646,2.43479465623121,2.44258599913115,2.43479465623121,2.44258599913115,33960.7694588878,0.0,1.0
2004-02-10,31.9,31.9,31.55,31.55,2731,2.48543838508082,2.48543838508082,2.45816868493103,2.45816868493103,35051.7238821702,0.0,1.0
2004-02-11,32.0,32.25,31.9,31.9,5463,2.49322972798076,2.51270808523061,2.48543838508082,2.48543838508082,70116.2825222614,0.0,1.0
2004-02-12,31.89,31.9,31.89,31.89,1366,2.48465925079083,2.48543838508082,2.48465925079083,2.48465925079083,17532.2793200456,0.0,1.0
2004-02-13,31.75,32.2,31.75,32.0,4097,2.47375137073091,2.50881241378064,2.47375137073091,2.49322972798076,52584.0032022158,0.0,1.0
2004-02-17,33.0,33.05,32.81,32.81,2475,2.57114315698016,2.57503882843013,2.55633960547027,2.55633960547027,31766.0258544018,0.0,1.0
2004-02-18,33.4,33.65,33.4,33.65,1110,2.60230852857992,2.62178688582977,2.60230852857992,2.62178688582977,14246.5812922772,0.0,1.0
2004-02-19,32.5,32.99,32.5,32.97,6914,2.53218644248046,2.57036402269016,2.53218644248046,2.56880575411018,88739.5162655895,0.0,1.0
2004-02-20,31.87,32.1,31.78,32.1,939,2.48310098221084,2.5010210708807,2.47608877360089,2.5010210708807,12051.8376877912,0.0,1.0
2004-02-23,31.45,31.51,31.45,31.51,171,2.45037734203109,2.45505214777105,2.45037734203109,2.45505214777105,2194.74360448594,0.0,1.0
2004-02-24,31.3,31.4,31.26,31.4,683,2.43869032768118,2.44648167058112,2.4355737905212,2.44648167058112,8766.1396600228,0.0,1.0
2004-02-25,31.5,31.65,31.5,31.53,1536,2.45427301348106,2.46596002783097,2.45427301348106,2.45661041635104,19714.1881666106,0.0,1.0
2004-02-26,31.54,31.68,31.4,31.5,3073,2.45738955064104,2.46829743070095,2.44648167058112,2.45427301348106,39441.2110911421,0.0,1.0
2004-02-27,31.3,31.3,31.2,31.2,854,2.43869032768118,2.43869032768118,2.43089898478124,2.43089898478124,10960.8832645087,0.0,1.0
2004-03-01,31.8,31.8,31.42,31.56,2475,2.47764704218088,2.47764704218088,2.44803993916111,2.45894781922102,31766.0258544018,0.0,1.0
2004-03-02,32.0,32.09,31.89,31.89,1195,2.49322972798076,2.50024193659071,2.48465925079083,2.48465925079083,15337.5357155597,0.0,1.0
2004-03-03,31.5,32.1,31.25,32.1,5036,2.45427301348106,2.5010210708807,2.43479465623121,2.5010210708807,64635.8408900071,0.0,1.0
2004-03-04,31.45,31.46,31.45,31.46,341,2.45037734203109,2.45115647632108,2.45037734203109,2.45115647632108,4376.65245105092,0.0,1.0
2004-03-05,31.99,31.99,31.75,31.75,3414,2.49245059369077,2.49245059369077,2.47375137073091,2.47375137073091,43817.863542193,0.0,1.0
2004-03-08,31.1,31.75,31.1,31.75,9047,2.4231076418813,2.47375137073091,2.4231076418813,2.47375137073091,116116.054911019,0.0,1.0
2004-03-09,31.32,31.35,31.19,31.19,5292,2.44024859626117,2.44258599913115,2.43011985049125,2.43011985049125,67921.5389177755,0.0,1.0
2004-03-10,30.6,31.1,30.5,31.1,18009,2.49696957257273,2.53776972898732,2.48880954128981,2.53776972898732,220697.683325073,1.448,1.0
2004-03-11,29.65,29.8,29.5,29.5,6487,2.41944927538501,2.43168932230939,2.40720922846064,2.40720922846064,79497.2442517493,0.0,1.0
2004-03-12,29.17,29.5,28.8,29.5,6743,2.38028112522701,2.40720922846064,2.35008900948022,2.40720922846064,82634.4871264906,0.0,1.0
2004-03-15,28.0,29.65,28.0,29.65,12632,2.28480875921688,2.41944927538501,2.28480875921688,2.41944927538501,154803.328100523,0.0,1.0
2004-03-16,28.04,28.1,28.04,28.1,597,2.28807277173004,2.2929687904998,2.28807277173004,2.2929687904998,7316.14842273691,0.0,1.0
2004-03-17,27.69,27.83,27.69,27.83,256,2.25951266223983,2.27093670603592,2.25951266223983,2.27093670603592,3137.24287474145,0.0,1.0
2004-03-18,27.65,27.9,27.65,27.9,1622,2.25624864972667,2.27664872793396,2.25624864972667,2.27664872793396,19877.3747766821,0.0,1.0
2004-03-19,27.55,27.55,27.55,27.55,171,2.24808861844375,2.24808861844375,2.24808861844375,2.24808861844375,2095.58020148745,0.0,1.0
2004-03-22,26.45,27.3,26.45,27.3,6999,2.15832827433166,2.22768854023646,2.15832827433166,2.22768854023646,85771.7300012319,0.0,1.0
2004-03-23,26.18,26.7,26.14,26.7,15449,2.13629618986778,2.17872835253895,2.13303217735461,2.17872835253895,189325.254577659,0.0,1.0
2004-03-24,26.06,26.06,26.06,26.06,85,2.12650415232828,2.12650415232828,2.12650415232828,2.12650415232828,1041.662673254,0.0,1.0
2004-03-25,25.44,25.97,25.3,25.97,3158,2.07591195837419,2.11916012417365,2.06448791457811,2.11916012417365,38700.8320251309,0.0,1.0
2004-03-26,26.45,26.85,26.3,26.3,12888,2.15832827433166,2.19096839946333,2.14608822740728,2.14608822740728,157940.570975265,0.0,1.0
2004-03-29,27.0,27.03,27.0,27.0,939,2.2032084463877,2.20565645577258,2.2032084463877,2.2032084463877,11507.3088257118,0.0,1.0
2004-03-30,27.0,27.0,27.0,27.0,85,2.2032084463877,2.2032084463877,2.2032084463877,2.2032084463877,1041.662673254,0.0,1.0
2004-03-31,28.5,28.5,27.18,27.18,9389,2.32560891563146,2.32560891563146,2.21789650269695,2.21789650269695,115060.833402139,0.0,1.0
2004-04-01,28.59,28.66,28.59,28.65,6743,2.33295294378609,2.33866496568413,2.33295294378609,2.33784896255584,82634.4871264906,0.0,1.0
2004-04-02,28.51,28.75,28.5,28.65,2561,2.32642491875976,2.34600899383876,2.32560891563146,2.33784896255584,31384.6836023939,0.0,1.0
2004-04-05,28.71,29.0,28.62,28.62,3585,2.34274498132559,2.36640907204605,2.33540095317097,2.33540095317097,43933.6551013598,0.0,1.0
2004-04-06,28.71,28.71,28.71,28.71,0,2.34274498132559,2.34274498132559,2.34274498132559,2.34274498132559,0,0.0,1.0
2004-04-07,28.8,28.8,28.5,28.5,2219,2.35008900948022,2.35008900948022,2.32560891563146,2.32560891563146,27193.523199419,0.0,1.0
2004-04-08,28.7,28.7,28.7,28.7,1024,2.3419289781973,2.3419289781973,2.3419289781973,2.3419289781973,12548.9714989658,0.0,1.0
2004-04-12,29.1,29.1,28.95,28.95,597,2.37456910332897,2.37456910332897,2.36232905640459,2.36232905640459,7316.14842273689,0.0,1.0
2004-04-13,29.05,29.25,29.05,29.25,597,2.37048908768751,2.38680915025335,2.37048908768751,2.38680915025335,7316.1484227369,0.0,1.0
2004-04-14,28.75,29.0,28.75,29.0,4950,2.34600899383876,2.36640907204605,2.34600899383876,2.36640907204605,60661.5321483209,0.0,1.0
2004-04-15,28.55,28.6,28.55,28.6,1024,2.32968893127292,2.33376894691438,2.32968893127292,2.33376894691438,12548.9714989658,0.0,1.0
2004-04-16,28.5,28.75,28.5,28.75,1280,2.32560891563146,2.34600899383876,2.32560891563146,2.34600899383876,15686.2143737073,0.0,1.0
2004-04-19,28.6,28.63,28.5,28.5,3841,2.33376894691438,2.33621695629926,2.32560891563146,2.32560891563146,47070.8979761012,0.0,1.0
2004-04-20,28.63,28.7,28.55,28.6,4438,2.33621695629926,2.3419289781973,2.32968893127292,2.33376894691438,54387.046398838,0.0,1.0
2004-04-21,28.47,28.6,28.47,28.6,1024,2.32316090624659,2.33376894691438,2.32316090624659,2.33376894691438,12548.9714989658,0.0,1.0
2004-04-22,28.4,28.6,28.4,28.6,597,2.31744888434855,2.33376894691438,2.31744888434855,2.33376894691438,7316.14842273688,0.0,1.0
2004-04-23,28.4,28.5,28.35,28.5,26886,2.31744888434855,2.32560891563146,2.31336886870709,2.32560891563146,329484.030977728,0.0,1.0
2004-04-26,28.6,28.95,28.3,28.75,7255,2.33376894691438,2.36232905640459,2.30928885306563,2.34600899383876,88908.9728759736,0.0,1.0
2004-04-27,28.58,29.01,28.53,28.7,7340,2.3321369406578,2.36722507517434,2.32805692501634,2.3419289781973,89950.6355492274,0.0,1.0
2004-04-28,28.3,28.3,28.3,28.3,256,2.30928885306563,2.30928885306563,2.30928885306563,2.30928885306563,3137.24287474145,0.0,1.0
2004-04-29,28.1,28.15,27.95,28.15,1280,2.2929687904998,2.29704880614125,2.28072874357542,2.29704880614125,15686.2143737072,0.0,1.0
2004-04-30,28.0,28.0,28.0,28.0,2305,2.28480875921688,2.28480875921688,2.28480875921688,2.28480875921688,28247.4407276525,0.0,1.0
2004-05-03,28.3,28.3,28.15,28.15,768,2.30928885306563,2.30928885306563,2.29704880614125,2.29704880614125,9411.72862422435,0.0,1.0
2004-05-04,28.54,28.55,28.54,28.55,171,2.32887292814463,2.32968893127292,2.32887292814463,2.32968893127292,2095.58020148745,0.0,1.0
2004-05-05,28.6,28.61,28.54,28.54,2390,2.33376894691438,2.33458495004267,2.32887292814463,2.32887292814463,29289.1034009065,0.0,1.0
2004-05-06,28.75,28.75,28.75,28.75,171,2.34600899383876,2.34600899383876,2.34600899383876,2.34600899383876,2095.58020148745,0.0,1.0
2004-05-07,28.4,28.4,28.4,28.4,2817,2.31744888434855,2.31744888434855,2.31744888434855,2.31744888434855,34521.9264771353,0.0,1.0
2004-05-10,28.42,28.42,28.4,28.4,1024,2.31908089060513,2.31908089060513,2.31744888434855,2.31744888434855,12548.9714989658,0.0,1.0
2004-05-11,28.5,28.55,28.35,28.35,3073,2.32560891563146,2.32968893127292,2.31336886870709,2.31336886870709,37659.1693518769,0.0,1.0
2004-05-12,28.25,28.5,28.25,28.5,2048,2.30520883742417,2.32560891563146,2.30520883742417,2.32560891563146,25097.9429979316,0.0,1.0
2004-05-13,28.25,28.25,28.15,28.15,2646,2.30520883742417,2.30520883742417,2.29704880614125,2.29704880614125,32426.346275648,0.0,1.0
2004-05-14,28.5,28.5,28.35,28.35,2902,2.32560891563146,2.32560891563146,2.31336886870709,2.31336886870709,35563.5891503895,0.0,1.0
2004-05-17,28.41,28.41,28.4,28.4,512,2.31826488747684,2.31826488747684,2.31744888434855,2.31744888434855,6274.48574948289,0.0,1.0
2004-05-18,28.6,28.6,28.35,28.4,6231,2.33376894691438,2.33376894691438,2.31336886870709,2.31744888434855,76360.0013770078,0.0,1.0
2004-05-19,28.61,28.61,28.61,28.61,85,2.33458495004267,2.33458495004267,2.33458495004267,2.33458495004267,1041.662673254,0.0,1.0
2004-05-20,28.8,28.8,28.45,28.45,5463,2.35008900948022,2.35008900948022,2.32152889999001,2.32152889999001,66948.2727527833,0.0,1.0
2004-05-21,28.69,28.9,28.69,28.69,9133,2.34111297506901,2.35824904076313,2.34111297506901,2.34111297506901,111923.590527397,0.0,1.0
2004-05-24,29.1,29.3,28.8,28.8,13230,2.37456910332897,2.3908891658948,2.35008900948022,2.35008900948022,162131.73137824,0.0,1.0
2004-05-25,29.1,29.1,29.1,29.1,1707,2.37456910332897,2.37456910332897,2.37456910332897,2.37456910332897,20919.0374499361,0.0,1.0
2004-05-26,29.46,29.46,29.46,29.46,85,2.40394521594747,2.40394521594747,2.40394521594747,2.40394521594747,1041.662673254,0.0,1.0
2004-05-27,29.8,29.8,29.65,29.75,108057,2.43168932230939,2.43168932230939,2.41944927538501,2.42760930666793,1324222.86451538,0.0,1.0
2004-05-28,29.45,29.95,29.45,29.95,10754,2.40312921281918,2.44392936923377,2.40312921281918,2.44392936923377,131788.7104491,0.0,1.0
2004-06-01,29.53,29.55,29.53,29.55,2219,2.40965723784551,2.4112892441021,2.40965723784551,2.4112892441021,27193.5231994191,0.0,1.0
2004-06-02,29.53,29.53,29.53,29.53,0,2.40965723784551,2.40965723784551,2.40965723784551,2.40965723784551,0,0.0,1.0
2004-06-03,29.53,29.53,29.53,29.53,0,2.40965723784551,2.40965723784551,2.40965723784551,2.40965723784551,0,0.0,1.0
2004-06-04,29.1,29.1,29.1,29.1,171,2.37456910332897,2.37456910332897,2.37456910332897,2.37456910332897,2095.58020148745,0.0,1.0
2004-06-07,29.1,29.1,29.1,29.1,0,2.37456910332897,2.37456910332897,2.37456910332897,2.37456910332897,0,0.0,1.0
2004-06-08,29.1,29.1,29.1,29.1,50444,2.37456910332897,2.37456910332897,2.37456910332897,2.37456910332897,618183.904583819,0.0,1.0
2004-06-09,29.06,29.26,29.06,29.26,256,2.3713050908158,2.38762515338164,2.3713050908158,2.38762515338164,3137.24287474145,0.0,1.0
2004-06-10,28.9,28.96,28.9,28.96,4609,2.35824904076313,2.36314505953288,2.35824904076313,2.36314505953288,56482.6266003256,0.0,1.0
2004-06-14,28.4,28.95,28.39,28.95,5889,2.31744888434855,2.36232905640459,2.31663288122026,2.36232905640459,72168.8409740327,0.0,1.0
2004-06-15,28.9,29.2,28.4,28.4,4865,2.35824904076313,2.38272913461189,2.31744888434855,2.31744888434855,59619.8694750671,0.0,1.0
2004-06-16,29.01,29.01,28.9,28.9,512,2.36722507517434,2.36722507517434,2.35824904076313,2.35824904076313,6274.48574948291,0.0,1.0
2004-06-17,29.0,29.1,29.0,29.1,1110,2.36640907204605,2.37456910332897,2.36640907204605,2.37456910332897,13602.8890271993,0.0,1.0
2004-06-18,29.1,29.5,29.1,29.4,9133,2.37456910332897,2.40720922846064,2.37456910332897,2.39904919717772,111923.590527397,0.0,1.0
2004-06-21,29.01,29.1,29.0,29.1,683,2.36722507517434,2.37456910332897,2.36640907204605,2.37456910332897,8370.06595097036,0.0,1.0
2004-06-22,29.1,29.2,29.09,29.09,5036,2.37456910332897,2.38272913461189,2.37375310020068,2.37375310020068,61715.4496765544,0.0,1.0
2004-06-23,29.49,29.6,29.2,29.2,31666,2.40639322533235,2.41536925974356,2.38272913461189,2.38272913461189,388062.237779541,0.0,1.0
2004-06-24,29.67,30.01,29.6,29.81,24070,2.4210812816416,2.44882538800352,2.41536925974356,2.43250532543768,294974.359355573,0.0,1.0
2004-06-25,29.69,29.69,29.69,29.69,85,2.42271328789818,2.42271328789818,2.42271328789818,2.42271328789818,1041.662673254,0.0,1.0
2004-06-28,29.83,29.83,29.83,29.83,171,2.43413733169427,2.43413733169427,2.43413733169427,2.43413733169427,2095.58020148745,0.0,1.0
2004-06-29,29.81,29.95,29.81,29.82,597,2.43250532543768,2.44392936923377,2.43250532543768,2.43332132856597,7316.1484227369,0.0,1.0
2004-06-30,29.65,29.7,29.65,29.7,341,2.41944927538501,2.42352929102647,2.41944927538501,2.42352929102647,4178.90554799545,0.0,1.0
2004-07-01,29.85,30.05,29.84,30.05,2390,2.43576933795085,2.45208940051668,2.43495333482256,2.45208940051668,29289.1034009065,0.0,1.0
2004-07-02,30.01,30.01,29.9,29.9,597,2.44882538800352,2.44882538800352,2.43984935359231,2.43984935359231,7316.14842273689,0.0,1.0
2004-07-06,30.26,30.72,30.25,30.35,7596,2.46922546621081,2.50676161011223,2.46840946308252,2.47656949436544,93087.878423969,0.0,1.0
2004-07-07,30.75,30.75,30.2515,30.2515,3841,2.50920961949711,2.50920961949711,2.46853186355176,2.46853186355176,47070.8979761011,0.0,1.0
2004-07-08,30.5,30.5,30.5,30.5,171,2.48880954128981,2.48880954128981,2.48880954128981,2.48880954128981,2095.58020148745,0.0,1.0
2004-07-09,30.35,30.35,30.35,30.35,85,2.47656949436544,2.47656949436544,2.47656949436544,2.47656949436544,1041.662673254,0.0,1.0
2004-07-12,30.75,30.88,30.65,30.65,1963,2.50920961949711,2.5198176601649,2.50104958821419,2.50104958821419,24056.2803246776,0.0,1.0
2004-07-13,30.89,30.89,30.6,30.85,1451,2.52063366329319,2.52063366329319,2.49696957257273,2.51736965078002,17781.7945751947,0.0,1.0
2004-07-14,30.9,30.9,30.9,30.9,683,2.52144966642148,2.52144966642148,2.52144966642148,2.52144966642148,8370.06595097036,0.0,1.0
2004-07-15,31.24,31.24,31.05,31.05,427,2.5491937727834,2.5491937727834,2.53368971334586,2.53368971334586,5232.8230762289,0.0,1.0
2004-07-16,32.12,32.14,31.4,31.4,4524,2.62100204807307,2.62263405432966,2.56224982283607,2.56224982283607,55440.9639270717,0.0,1.0
2004-07-19,32.24,32.3,31.95,32.06,8877,2.63079408561258,2.63569010438233,2.60712999489212,2.61610602930332,108786.347652655,0.0,1.0
2004-07-20,32.79,32.8,32.29,32.29,14595,2.67567425766862,2.67649026079691,2.63487410125403,2.63487410125403,178859.608425201,0.0,1.0
2004-07-21,32.8,32.81,32.79,32.79,27910,2.67649026079691,2.67730626392521,2.67567425766862,2.67567425766862,342033.002476695,0.0,1.0
2004-07-22,32.35,32.84,32.34,32.84,14254,2.63977012002379,2.67975427331008,2.63895411689549,2.67975427331008,174680.702877205,0.0,1.0
2004-07-23,32.0,32.35,32.0,32.35,683,2.61121001053357,2.63977012002379,2.61121001053357,2.63977012002379,8370.06595097036,0.0,1.0
2004-07-26,31.5,31.9,31.5,31.9,1280,2.57040985411899,2.60304997925066,2.57040985411899,2.60304997925066,15686.2143737072,0.0,1.0
2004-07-27,31.32,31.48,31.3,31.48,2731,2.55572179780974,2.5687778478624,2.55408979155315,2.5687778478624,33468.0089489019,0.0,1.0
2004-07-28,31.49,31.5,31.03,31.28,5633,2.5695938509907,2.57040985411899,2.53205770708928,2.55245778529657,69031.5980992912,0.0,1.0
2004-07-29,31.53,31.53,31.45,31.45,4609,2.57285786350386,2.57285786350386,2.56632983847753,2.56632983847753,56482.6266003256,0.0,1.0
2004-07-30,31.53,31.53,31.53,31.53,0,2.57285786350386,2.57285786350386,2.57285786350386,2.57285786350386,0,0.0,1.0
2004-08-02,31.3,31.4,31.25,31.4,1366,2.55408979155315,2.56224982283607,2.55000977591169,2.56224982283607,16740.1319019407,0.0,1.0
2004-08-03,31.25,31.25,31.2,31.2,10669,2.55000977591169,2.55000977591169,2.54592976027023,2.54592976027023,130747.047775846,0.0,1.0
2004-08-04,31.25,31.25,31.25,31.25,0,2.55000977591169,2.55000977591169,2.55000977591169,2.55000977591169,0,0.0,1.0
2004-08-05,31.25,31.25,31.25,31.25,0,2.55000977591169,2.55000977591169,2.55000977591169,2.55000977591169,0,0.0,1.0
2004-08-06,31.25,31.25,31.25,31.25,0,2.55000977591169,2.55000977591169,2.55000977591169,2.55000977591169,0,0.0,1.0
2004-08-09,31.16,31.16,31.16,31.16,1792,2.54266574775707,2.54266574775707,2.54266574775707,2.54266574775707,21960.7001231901,0.0,1.0
2004-08-10,31.0,31.4,30.9,31.4,29191,2.5296096977044,2.56224982283607,2.52144966642148,2.56224982283607,357731.471705381,0.0,1.0
2004-08-11,31.35,31.5,30.59,30.71,30727,2.55816980719461,2.57040985411899,2.49615356944444,2.50594560698394,376554.92895383,0.0,1.0
2004-08-12,31.51,31.57,31.0,31.0,18009,2.57122585724728,2.57612187601703,2.5296096977044,2.5296096977044,220697.683325073,0.0,1.0
2004-08-13,32.2,32.2,31.73,31.73,23813,2.62753007309941,2.62753007309941,2.5891779260697,2.5891779260697,291824.861625852,0.0,1.0
2004-08-16,32.75,32.75,32.19,32.19,70758,2.67241024515545,2.67241024515545,2.62671406997112,2.62671406997112,867129.028636546,0.0,1.0
2004-08-17,33.21,33.21,33.2,33.2,22533,2.70994638905688,2.70994638905688,2.70913038592858,2.70913038592858,276138.647252144,0.0,1.0
2004-08-18,32.5,33.2,32.5,33.14,3585,2.65201016694816,2.70913038592858,2.65201016694816,2.70423436715883,43933.6551013598,0.0,1.0
2004-08-19,33.03,33.03,32.45,32.45,3926,2.69525833274762,2.69525833274762,2.6479301513067,2.6479301513067,48112.5606493553,0.0,1.0
2004-08-20,33.09,33.35,33.09,33.24,1707,2.70015435151737,2.72137043285296,2.70015435151737,2.71239439844175,20919.0374499362,0.0,1.0
2004-08-23,33.81,33.81,33.21,33.25,1963,2.75890657675438,2.75890657675438,2.70994638905688,2.71321040157004,24056.2803246776,0.0,1.0
2004-08-24,34.0,34.17,33.74,33.75,5207,2.77441063619192,2.78828268937288,2.75319455485634,2.75401055798463,63811.029878042,0.0,1.0
2004-08-25,33.69,33.81,33.64,33.81,1451,2.74911453921488,2.75890657675438,2.74503452357342,2.75890657675438,17781.7945751947,0.0,1.0
2004-08-26,33.8,33.8,33.6,33.6,4097,2.75809057362609,2.75809057362609,2.74177051106025,2.74177051106025,50208.1408508426,0.0,1.0
2004-08-27,33.8,33.8,33.8,33.8,0,2.75809057362609,2.75809057362609,2.75809057362609,2.75809057362609,0,0.0,1.0
2004-08-30,33.8,33.8,33.8,33.8,0,2.75809057362609,2.75809057362609,2.75809057362609,2.75809057362609,0,0.0,1.0
2004-08-31,34.2,34.4,33.9,33.9,10242,2.79073069875776,2.80705076132359,2.766250604909,2.766250604909,125514.224699617,0.0,1.0
2004-09-01,33.7,34.3,33.69,34.3,3756,2.74993054234317,2.79889073004067,2.74911453921488,2.79889073004067,46029.2353028472,0.0,1.0
2004-09-02,33.89,33.89,33.78,33.78,1451,2.76543460178071,2.76543460178071,2.7564585673695,2.7564585673695,17781.7945751947,0.0,1.0
2004-09-03,33.79,33.8,33.79,33.8,683,2.7572745704978,2.75809057362609,2.7572745704978,2.75809057362609,8370.06595097034,0.0,1.0
2004-09-07,33.79,33.79,33.79,33.79,0,2.7572745704978,2.7572745704978,2.7572745704978,2.7572745704978,0,0.0,1.0
2004-09-08,33.0,33.7,33.0,33.7,2902,2.69281032336275,2.74993054234317,2.69281032336275,2.74993054234317,35563.5891503894,0.0,1.0
2004-09-09,32.94,33.25,32.9,33.2,1536,2.687914304593,2.71321040157004,2.68465029207983,2.70913038592858,18823.4572484487,0.0,1.0
2004-09-10,33.25,33.25,33.05,33.05,768,2.71321040157004,2.71321040157004,2.69689033900421,2.69689033900421,9411.72862422435,0.0,1.0
2004-09-13,33.25,33.25,32.99,33.11,5889,2.71321040157004,2.71321040157004,2.69199432023446,2.70178635777396,72168.8409740328,0.0,1.0
2004-09-14,33.55,33.55,33.39,33.39,854,2.73769049541879,2.73769049541879,2.72463444536613,2.72463444536613,10465.6461524578,0.0,1.0
2004-09-15,34.1,34.1,33.74,33.74,597,2.78257066747484,2.78257066747484,2.75319455485634,2.75319455485634,7316.1484227369,0.0,1.0
2004-09-16,34.99,34.99,34.65,34.65,3585,2.8551949458928,2.8551949458928,2.82745083953089,2.82745083953089,43933.6551013598,0.0,1.0
2004-09-17,34.74,34.74,34.74,34.74,85,2.83479486768551,2.83479486768551,2.83479486768551,2.83479486768551,1041.662673254,0.0,1.0
2004-09-20,35.1,35.1,34.94,34.94,1280,2.86417098030401,2.86417098030401,2.85111493025135,2.85111493025135,15686.2143737073,0.0,1.0
2004-09-21,34.3,34.7,34.3,34.7,4097,2.79889073004067,2.83153085517234,2.79889073004067,2.83153085517234,50208.1408508427,0.0,1.0
2004-09-22,34.59,34.6,34.59,34.6,341,2.82255482076114,2.82337082388943,2.82255482076114,2.82337082388943,4178.90554799544,0.0,1.0
2004-09-23,34.55,34.6,34.54,34.59,1707,2.81929080824797,2.82337082388943,2.81847480511968,2.82255482076114,20919.0374499361,0.0,1.0
2004-09-24,34.45,34.6,34.45,34.6,4012,2.81113077696505,2.82337082388943,2.81113077696505,2.82337082388943,49166.4781775887,0.0,1.0
2004-09-27,34.19,34.5,34.19,34.5,5633,2.78991469562947,2.81521079260651,2.78991469562947,2.81521079260651,69031.5980992912,0.0,1.0
2004-09-28,34.65,34.65,34.14,34.14,3414,2.82745083953089,2.82745083953089,2.78583467998801,2.78583467998801,41838.0748998722,0.0,1.0
2004-09-29,35.2,35.26,34.7,34.7,6231,2.87233101158693,2.87722703035668,2.83153085517234,2.83153085517234,76360.0013770077,0.0,1.0
2004-09-30,35.3,35.3,35.3,35.3,854,2.88049104286985,2.88049104286985,2.88049104286985,2.88049104286985,10465.6461524578,0.0,1.0
2004-10-01,35.28,35.3,35.21,35.3,768,2.87885903661327,2.88049104286985,2.87314701471522,2.88049104286985,9411.72862422433,0.0,1.0
2004-10-04,35.8,35.8,35.3,35.3,12291,2.92129119928444,2.92129119928444,2.88049104286985,2.88049104286985,150624.422552528,0.0,1.0
2004-10-05,36.35,36.7,36.25,36.25,1536,2.96617137134048,2.99473148083069,2.95801134005756,2.95801134005756,18823.4572484487,0.0,1.0
2004-10-06,36.35,36.85,36.25,36.75,2390,2.96617137134048,3.00697152775507,2.95801134005756,2.99881149647215,29289.1034009065,0.0,1.0
2004-10-07,36.2,36.4,36.2,36.4,1622,2.95393132441611,2.97025138698194,2.95393132441611,2.97025138698194,19877.3747766821,0.0,1.0
2004-10-08,35.5,36.1,35.4,36.1,10754,2.89681110543568,2.94577129313319,2.88865107415277,2.94577129313319,131788.7104491,0.0,1.0
2004-10-11,35.5,35.5,35.5,35.5,0,2.89681110543568,2.89681110543568,2.89681110543568,2.89681110543568,0,0.0,1.0
2004-10-12,35.51,35.69,35.51,35.69,597,2.89762710856398,2.91231516487323,2.89762710856398,2.91231516487323,7316.14842273688,0.0,1.0
2004-10-13,35.51,35.51,35.51,35.51,0,2.89762710856398,2.89762710856398,2.89762710856398,2.89762710856398,0,0.0,1.0
2004-10-14,34.48,35.0,34.48,35.0,2731,2.81357878634993,2.8560109490211,2.81357878634993,2.8560109490211,33468.0089489019,0.0,1.0
2004-10-15,35.15,35.15,34.48,34.48,7084,2.86825099594547,2.86825099594547,2.81357878634993,2.81357878634993,86813.3926744861,0.0,1.0
2004-10-18,35.36,35.36,35.36,35.36,256,2.8853870616396,2.8853870616396,2.8853870616396,2.8853870616396,3137.24287474145,0.0,1.0
2004-10-19,35.36,35.36,35.36,35.36,0,2.8853870616396,2.8853870616396,2.8853870616396,2.8853870616396,0,0.0,1.0
2004-10-20,35.1,35.1,35.1,35.1,1110,2.86417098030401,2.86417098030401,2.86417098030401,2.86417098030401,13602.8890271993,0.0,1.0
2004-10-21,35.0,35.0,35.0,35.0,512,2.8560109490211,2.8560109490211,2.8560109490211,2.8560109490211,6274.48574948289,0.0,1.0
2004-10-22,35.0,35.0,35.0,35.0,0,2.8560109490211,2.8560109490211,2.8560109490211,2.8560109490211,0,0.0,1.0
2004-10-25,33.7,34.8,33.7,34.8,3073,2.74993054234317,2.83969088645526,2.74993054234317,2.83969088645526,37659.1693518769,0.0,1.0
2004-10-26,33.9,33.9,33.9,33.9,1451,2.766250604909,2.766250604909,2.766250604909,2.766250604909,17781.7945751947,0.0,1.0
2004-10-27,34.3,34.3,34.3,34.3,427,2.79889073004067,2.79889073004067,2.79889073004067,2.79889073004067,5232.82307622891,0.0,1.0
2004-10-28,34.1,34.29,34.1,34.28,6401,2.78257066747484,2.79807472691238,2.78257066747484,2.79725872378409,78443.3267235157,0.0,1.0
2004-10-29,33.98,34.2,33.98,33.99,8194,2.77277862993534,2.79073069875776,2.77277862993534,2.77359463306363,100416.281701685,0.0,1.0
2004-11-01,33.98,33.98,33.98,33.98,0,2.77277862993534,2.77277862993534,2.77277862993534,2.77277862993534,0,0.0,1.0
2004-11-02,33.97,34.15,33.94,34.15,1622,2.77196262680705,2.7866506831163,2.76951461742217,2.7866506831163,19877.3747766821,0.0,1.0
2004-11-03,33.84,34.1,33.79,34.1,16132,2.76135458613925,2.78257066747484,2.7572745704978,2.78257066747484,197695.320528629,0.0,1.0
2004-11-04,34.55,34.65,34.29,34.29,7170,2.81929080824797,2.82745083953089,2.79807472691238,2.79807472691238,87867.3102027194,0.0,1.0
2004-11-05,35.01,35.01,34.6,34.6,768,2.85682695214939,2.85682695214939,2.82337082388943,2.82337082388943,9411.72862422434,0.0,1.0
2004-11-08,34.1,34.86,34.1,34.66,10754,2.78257066747484,2.84458690522501,2.78257066747484,2.82826684265918,131788.7104491,0.0,1.0
2004-11-09,34.28,34.28,34.15,34.25,11608,2.79725872378409,2.79725872378409,2.7866506831163,2.79481071439922,142254.356601558,0.0,1.0
2004-11-10,34.43,34.44,34.43,34.44,683,2.80949877070847,2.81031477383676,2.80949877070847,2.81031477383676,8370.06595097034,0.0,1.0
2004-11-11,34.25,34.4,34.25,34.4,34227,2.79481071439922,2.80705076132359,2.79481071439922,2.80705076132359,419446.921381935,0.0,1.0
2004-11-12,34.65,34.65,34.45,34.45,683,2.82745083953089,2.82745083953089,2.81113077696505,2.81113077696505,8370.06595097034,0.0,1.0
2004-11-15,34.79,34.8,34.69,34.69,1195,2.83887488332697,2.83969088645526,2.83071485204405,2.83071485204405,14644.5517004532,0.0,1.0
2004-11-16,34.49,34.49,34.49,34.49,85,2.81439478947822,2.81439478947822,2.81439478947822,2.81439478947822,1041.662673254,0.0,1.0
2004-11-17,35.2,35.2,35.11,35.2,2817,2.87233101158693,2.87233101158693,2.86498698343231,2.87233101158693,34521.9264771354,0.0,1.0
2004-11-18,35.78,35.89,35.64,35.75,3073,2.91965919302785,2.92863522743906,2.90823514923177,2.91721118364298,37659.1693518769,0.0,1.0
2004-11-19,36.2,36.2,35.8,35.8,768,2.95393132441611,2.95393132441611,2.92129119928444,2.92129119928444,9411.72862422434,0.0,1.0
2004-11-22,35.08,35.15,35.0,35.0,3585,2.86253897404743,2.86825099594547,2.8560109490211,2.8560109490211,43933.6551013598,0.0,1.0
2004-11-23,35.85,35.95,34.9,35.4,5463,2.9253712149259,2.93353124620881,2.84785091773818,2.88865107415277,66948.2727527832,0.0,1.0
2004-11-24,36.5,36.5,36.25,36.3,4524,2.97841141826486,2.97841141826486,2.95801134005756,2.96209135569902,55440.9639270715,0.0,1.0
2004-11-26,36.5,36.5,36.37,36.48,2561,2.97841141826486,2.97841141826486,2.96780337759707,2.97677941200827,31384.6836023939,0.0,1.0
2004-11-29,36.36,36.36,36.35,36.35,597,2.96698737446877,2.96698737446877,2.96617137134048,2.96617137134048,7316.1484227369,0.0,1.0
2004-11-30,36.6,36.6,36.45,36.45,1110,2.98657144954778,2.98657144954778,2.9743314026234,2.9743314026234,13602.8890271992,0.0,1.0
2004-12-01,37.5,37.5,37.0,37.0,2305,3.06001173109403,3.06001173109403,3.01921157467945,3.01921157467945,28247.4407276525,0.0,1.0
2004-12-02,36.9,37.3,36.7,37.3,4097,3.01105154339653,3.0436916685282,2.99473148083069,3.0436916685282,50208.1408508426,0.0,1.0
2004-12-03,37.8,37.8,37.4,37.4,1280,3.08449182494278,3.08449182494278,3.05185169981111,3.05185169981111,15686.2143737073,0.0,1.0
2004-12-06,37.55,37.55,37.5,37.51,512,3.06409174673549,3.06409174673549,3.06001173109403,3.06082773422232,6274.4857494829,0.0,1.0
2004-12-07,37.45,37.7,37.3,37.69,4950,3.05593171545257,3.07633179365987,3.0436916685282,3.07551579053158,60661.5321483211,0.0,1.0
2004-12-08,37.12,37.25,37.12,37.25,1280,3.02900361221895,3.03961165288674,3.02900361221895,3.03961165288674,15686.2143737072,0.0,1.0
2004-12-09,36.7,36.7,36.7,36.7,85,2.99473148083069,2.99473148083069,2.99473148083069,2.99473148083069,1041.662673254,0.0,1.0
2004-12-10,36.7,36.7,36.59,36.59,1366,2.99473148083069,2.99473148083069,2.98575544641948,2.98575544641948,16740.1319019407,0.0,1.0
2004-12-13,36.7,36.7,36.7,36.7,0,2.99473148083069,2.99473148083069,2.99473148083069,2.99473148083069,0,0.0,1.0
2004-12-14,36.8,37.01,36.8,36.86,4012,3.00289151211361,3.02002757780774,3.00289151211361,3.00778753088336,49166.4781775887,0.0,1.0
2004-12-15,37.2,37.4,36.85,36.85,5889,3.03553163724528,3.05185169981111,3.00697152775507,3.00697152775507,72168.8409740328,0.0,1.0
2004-12-16,37.05,37.2,36.9,36.9,1963,3.0232915903209,3.03553163724528,3.01105154339653,3.01105154339653,24056.2803246776,0.0,1.0
2004-12-17,36.85,37.01,36.85,36.95,768,3.00697152775507,3.02002757780774,3.00697152775507,3.01513155903799,9411.72862422434,0.0,1.0
2004-12-20,37.94,37.94,37.89,37.89,768,3.09591586873887,3.09591586873887,3.09183585309741,3.09183585309741,9411.72862422434,0.0,1.0
2004-12-21,37.26,37.7,37.25,37.5,13144,3.04042765601503,3.07633179365987,3.03961165288674,3.06001173109403,161077.813850006,0.0,1.0
2004-12-22,38.0,38.19,37.5,37.5,2390,3.10081188750862,3.11631594694616,3.06001173109403,3.06001173109403,29289.1034009065,0.0,1.0
2004-12-23,38.1,38.1,37.9,37.9,3670,3.10897191879154,3.10897191879154,3.0926518562257,3.0926518562257,44975.3177746137,0.0,1.0
2004-12-27,38.3,38.5,38.2,38.2,2475,3.12529198135737,3.14161204392321,3.11713195007445,3.11713195007445,30330.7660741605,0.0,1.0
2004-12-28,38.4,38.4,38.2,38.39,6145,3.13345201264029,3.13345201264029,3.11713195007445,3.132636009512,75306.0838487742,0.0,1.0
2004-12-29,38.57,39.05,38.5,38.5,5121,3.14732406582125,3.18649221597925,3.14161204392321,3.14161204392321,62757.1123498084,0.0,1.0
2004-12-30,38.6,38.6,38.5,38.5,768,3.14977207520612,3.14977207520612,3.14161204392321,3.14161204392321,9411.72862422436,0.0,1.0
2004-12-31,38.35,38.35,38.1,38.23,10925,3.12937199699883,3.12937199699883,3.10897191879154,3.11957995945933,133884.290650587,0.0,1.0
2005-01-03,37.75,38.45,37.75,38.2,11693,3.08041180930133,3.13753202828175,3.08041180930133,3.11713195007445,143296.019274811,0.0,1.0
2005-01-04,37.31,37.5,37.31,37.5,854,3.04450767165649,3.06001173109403,3.04450767165649,3.06001173109403,10465.6461524578,0.0,1.0
2005-01-05,37.5,37.5,37.5,37.5,85,3.06001173109403,3.06001173109403,3.06001173109403,3.06001173109403,1041.662673254,0.0,1.0
2005-01-06,37.55,38.0,37.55,38.0,2048,3.06409174673549,3.10081188750862,3.06409174673549,3.10081188750862,25097.9429979316,0.0,1.0
2005-01-07,37.5,37.55,37.5,37.51,597,3.06001173109403,3.06409174673549,3.06001173109403,3.06082773422232,7316.1484227369,0.0,1.0
2005-01-10,37.73,37.75,37.73,37.75,256,3.07877980304474,3.08041180930133,3.07877980304474,3.08041180930133,3137.24287474145,0.0,1.0
2005-01-11,37.33,37.77,37.15,37.74,3926,3.04613967791307,3.08204381555791,3.03145162160382,3.07959580617303,48112.5606493552,0.0,1.0
2005-01-12,37.3,37.3,37.15,37.2,768,3.0436916685282,3.0436916685282,3.03145162160382,3.03553163724528,9411.72862422434,0.0,1.0
2005-01-13,37.15,37.15,37.15,37.15,341,3.03145162160382,3.03145162160382,3.03145162160382,3.03145162160382,4178.90554799545,0.0,1.0
2005-01-14,36.6,37.02,36.5,37.02,6914,2.98657144954778,3.02084358093603,2.97841141826486,3.02084358093603,84730.0673279779,0.0,1.0
2005-01-18,36.25,36.3,36.25,36.3,597,2.95801134005756,2.96209135569902,2.95801134005756,2.96209135569902,7316.14842273691,0.0,1.0
2005-01-19,35.95,36.55,35.95,36.55,8535,2.93353124620881,2.98249143390632,2.93353124620881,2.98249143390632,104595.187249681,0.0,1.0
2005-01-20,35.9,36.1,35.9,35.95,5633,2.92945123056735,2.94577129313319,2.92945123056735,2.93353124620881,69031.5980992914,0.0,1.0
2005-01-21,36.05,36.31,36.05,36.3,19887,2.94169127749173,2.96290735882731,2.94169127749173,2.96209135569902,243712.300976497,0.0,1.0
2005-01-24,35.5,36.05,35.5,36.05,2305,2.89681110543568,2.94169127749173,2.89681110543568,2.94169127749173,28247.4407276525,0.0,1.0
2005-01-25,35.0,35.25,35.0,35.25,341,2.8560109490211,2.87641102722839,2.8560109490211,2.87641102722839,4178.90554799544,0.0,1.0
2005-01-26,34.97,35.0,34.9,34.9,7255,2.85356293963622,2.8560109490211,2.84785091773818,2.84785091773818,88908.9728759735,0.0,1.0
2005-01-27,34.8,34.95,34.55,34.55,6999,2.83969088645526,2.85193093337964,2.81929080824797,2.81929080824797,85771.7300012321,0.0,1.0
2005-01-28,34.6,34.6,34.6,34.6,171,2.82337082388943,2.82337082388943,2.82337082388943,2.82337082388943,2095.58020148745,0.0,1.0
2005-01-31,35.2,35.2,34.9,35.0,4609,2.87233101158693,2.87233101158693,2.84785091773818,2.8560109490211,56482.6266003256,0.0,1.0
2005-02-01,35.6,35.6,34.6,34.7,5889,2.9049711367186,2.9049711367186,2.82337082388943,2.83153085517234,72168.8409740328,0.0,1.0
2005-02-02,35.73,35.8,35.6,35.6,2305,2.91557917738639,2.92129119928444,2.9049711367186,2.9049711367186,28247.4407276525,0.0,1.0
2005-02-03,36.75,36.9,36.4,36.4,5633,2.99881149647215,3.01105154339653,2.97025138698194,2.97025138698194,69031.5980992914,0.0,1.0
2005-02-04,37.29,37.29,37.0,37.0,2134,3.04287566539991,3.04287566539991,3.01921157467945,3.01921157467945,26151.860526165,0.0,1.0
2005-02-07,37.39,37.45,37.2,37.2,2646,3.05103569668282,3.05593171545257,3.03553163724528,3.03553163724528,32426.346275648,0.0,1.0
2005-02-08,37.65,37.65,37.1,37.1,1963,3.07225177801841,3.07225177801841,3.02737160596236,3.02737160596236,24056.2803246776,0.0,1.0
2005-02-09,37.45,37.45,37.14,37.14,1622,3.05593171545257,3.05593171545257,3.03063561847553,3.03063561847553,19877.3747766822,0.0,1.0
2005-02-10,37.65,37.65,37.65,37.65,85,3.07225177801841,3.07225177801841,3.07225177801841,3.07225177801841,1041.662673254,0.0,1.0
2005-02-11,37.6,37.6,37.5,37.6,2731,3.06817176237695,3.06817176237695,3.06001173109403,3.06817176237695,33468.0089489019,0.0,1.0
2005-02-14,38.5,38.55,37.85,37.85,3414,3.14161204392321,3.14569205956466,3.08857184058424,3.08857184058424,41838.0748998722,0.0,1.0
2005-02-15,38.3,38.8,37.85,37.85,12718,3.12529198135737,3.16609213777196,3.08857184058424,3.08857184058424,155857.245628757,0.0,1.0
2005-02-16,38.1,38.1,38.1,38.1,1280,3.10897191879154,3.10897191879154,3.10897191879154,3.10897191879154,15686.2143737072,0.0,1.0
2005-02-17,37.95,38.1,37.95,38.1,597,3.09673187186716,3.10897191879154,3.09673187186716,3.10897191879154,7316.1484227369,0.0,1.0
2005-02-18,38.21,38.21,38.21,38.21,683,3.11794795320275,3.11794795320275,3.11794795320275,3.11794795320275,8370.06595097034,0.0,1.0
2005-02-22,39.0,39.2,38.5,38.7,5121,3.18241220033779,3.19873226290363,3.14161204392321,3.15793210648904,62757.1123498085,0.0,1.0
2005-02-23,39.4,39.4,39.2,39.2,3329,3.21505232546946,3.21505232546946,3.19873226290363,3.19873226290363,40796.4122266183,0.0,1.0
2005-02-24,39.4,39.4,39.3,39.3,3158,3.21505232546946,3.21505232546946,3.20689229418655,3.20689229418655,38700.8320251309,0.0,1.0
2005-02-25,39.3,39.3,39.15,39.25,4780,3.20689229418655,3.20689229418655,3.19465224726217,3.20281227854509,58578.2068018129,0.0,1.0
2005-02-28,39.37,39.4,39.3,39.3,1451,3.21260431608459,3.21505232546946,3.20689229418655,3.20689229418655,17781.7945751947,0.0,1.0
2005-03-01,39.0,39.3,38.8,39.0,10413,3.18241220033779,3.20689229418655,3.16609213777196,3.18241220033779,127609.804901104,0.0,1.0
2005-03-02,38.7,38.99,38.7,38.99,4182,3.15793210648904,3.1815961972095,3.15793210648904,3.1815961972095,51249.8035240967,0.0,1.0
2005-03-03,38.15,38.8,38.15,38.75,28081,3.113051934433,3.16609213777196,3.113051934433,3.1620121221305,344128.582678182,0.0,1.0
2005-03-04,38.69,38.8,38.45,38.6,2646,3.15711610336075,3.16609213777196,3.13753202828175,3.14977207520612,32426.3462756479,0.0,1.0
2005-03-07,38.6,38.6,38.3,38.4,6145,3.14977207520612,3.14977207520612,3.12529198135737,3.13345201264029,75306.0838487743,0.0,1.0
2005-03-08,38.24,38.65,38.11,38.65,17156,3.12039596258762,3.15385209084758,3.10978792191983,3.15385209084758,210244.292027595,0.0,1.0
2005-03-09,35.75,36.75,35.75,36.75,59150,3.06468824502227,3.15041379033758,3.06468824502227,3.15041379033758,689992.694504766,1.80731,1.0
2005-03-10,34.97,35.3,34.878,35.3,5975,2.99782231967633,3.02611174963038,2.98993556950732,3.02611174963038,69699.1775091459,0.0,1.0
2005-03-11,35.4,35.5,34.97,34.97,4780,3.03468430416191,3.04325685869345,2.99782231967633,2.99782231967633,55759.3420073168,0.0,1.0
2005-03-14,35.5,35.6,35.5,35.6,1280,3.04325685869345,3.05182941322498,3.04325685869345,3.05182941322498,14931.3719182772,0.0,1.0
2005-03-15,35.15,36.35,35.15,36.35,6060,3.01325291783309,3.11612357221146,3.01325291783309,3.11612357221146,70690.7139255939,0.0,1.0
2005-03-16,35.41,35.46,34.8,35.2,10413,3.03554155961507,3.03982783688083,2.98324897697273,3.01753919509885,121469.043582048,0.0,1.0
2005-03-17,35.8,35.8,35.55,35.55,1366,3.06897452228804,3.06897452228804,3.04754313595921,3.04754313595921,15934.5734690365,0.0,1.0
2005-03-18,35.95,36.0,35.9,36.0,256,3.08183335408533,3.0861196313511,3.07754707681957,3.0861196313511,2986.27438365546,0.0,1.0
2005-03-21,35.6,35.6,35.4,35.4,341,3.05182941322498,3.05182941322498,3.03468430416191,3.03468430416191,3977.81080010355,0.0,1.0
2005-03-22,34.88,35.35,34.8,35.35,7852,2.99010702059795,3.03039802689615,2.98324897697273,3.03039802689615,91594.6346111822,0.0,1.0
2005-03-23,34.16,34.6,34.1,34.5,2646,2.92838462797093,2.96610386790967,2.92324109525201,2.95753131337814,30865.9453873138,0.0,1.0
2005-03-24,34.05,34.1,34.05,34.1,512,2.91895481798625,2.92324109525201,2.91895481798625,2.92324109525201,5972.5487673109,0.0,1.0
2005-03-28,34.01,34.01,33.6,33.85,4268,2.91552579617364,2.91552579617364,2.88037832259436,2.90180970892319,49786.7932400057,0.0,1.0
2005-03-29,33.65,34.2,33.6,34.2,14254,2.88466459986013,2.93181364978355,2.88037832259436,2.93181364978355,166274.82447119,0.0,1.0
2005-03-30,33.17,33.49,32.97,33.49,5889,2.84351633810878,2.87094851260968,2.82637122904572,2.87094851260968,68695.9759583865,0.0,1.0
2005-03-31,33.9,33.9,33.25,33.25,5292,2.90609598618895,2.90609598618895,2.850374381734,2.850374381734,61731.8907746276,0.0,1.0
2005-04-01,34.1,34.6,34.1,34.39,5207,2.92324109525201,2.96610386790967,2.92324109525201,2.94810150339345,60740.3543581796,0.0,1.0
2005-04-04,34.01,34.01,34.01,34.01,171,2.91552579617364,2.91552579617364,2.91552579617364,2.91552579617364,1994.73796720735,0.0,1.0
2005-04-05,34.01,34.01,34.01,34.01,85,2.91552579617364,2.91552579617364,2.91552579617364,2.91552579617364,991.536416448098,0.0,1.0
2005-04-06,33.7,33.7,33.7,33.7,171,2.88895087712589,2.88895087712589,2.88895087712589,2.88895087712589,1994.73796720735,0.0,1.0
2005-04-07,33.9,34.1,33.75,33.95,4780,2.90609598618895,2.92324109525201,2.89323715439166,2.91038226345472,55759.3420073167,0.0,1.0
2005-04-08,33.43,33.8,33.43,33.8,768,2.86580497989076,2.89752343165742,2.86580497989076,2.89752343165742,8958.82315096635,0.0,1.0
2005-04-11,34.95,34.95,34.8,34.8,5804,2.99610780877003,2.99610780877003,2.98324897697273,2.98324897697273,67704.4395419384,0.0,1.0
2005-04-12,34.85,34.85,34.5,34.5,597,2.9875352542385,2.9875352542385,2.95753131337814,2.95753131337814,6964.085183759,0.0,1.0
2005-04-13,34.9,35.3,34.9,35.04,4865,2.99182153150426,3.02611174963038,2.99182153150426,3.0038231078484,56750.8784237648,0.0,1.0
2005-04-14,34.55,34.75,34.45,34.51,4780,2.9618175906439,2.97896269970696,2.95324503611237,2.95838856883129,55759.3420073167,0.0,1.0
2005-04-15,34.15,34.4,34.15,34.4,4012,2.92752737251778,2.94895875884661,2.92752737251778,2.94895875884661,46800.5188563503,0.0,1.0
2005-04-18,34.0,34.05,34.0,34.05,256,2.91466854072048,2.91895481798625,2.91466854072048,2.91895481798625,2986.27438365546,0.0,1.0
2005-04-19,34.32,34.4,34.0,34.05,9303,2.94210071522138,2.94895875884661,2.91466854072048,2.91895481798625,108520.744496667,0.0,1.0
2005-04-20,34.1,34.25,33.8,34.2,11267,2.92324109525201,2.93609992704931,2.89752343165742,2.93181364978355,131431.068283774,0.0,1.0
2005-04-21,34.65,34.89,34.35,34.35,4950,2.97039014517543,2.99096427605111,2.94467248158084,2.94467248158084,57742.4148402129,0.0,1.0
2005-04-22,34.39,34.39,34.18,34.18,768,2.94810150339345,2.94810150339345,2.93009913887724,2.93009913887724,8958.82315096637,0.0,1.0
2005-04-25,34.39,34.39,34.39,34.39,0,2.94810150339345,2.94810150339345,2.94810150339345,2.94810150339345,0,0.0,1.0
2005-04-26,34.25,34.25,34.0,34.05,2048,2.93609992704931,2.93609992704931,2.91466854072048,2.91895481798625,23890.1950692436,0.0,1.0
2005-04-27,33.8,33.95,33.8,33.91,6487,2.89752343165742,2.91038226345472,2.89752343165742,2.90695324164211,75671.7262764568,0.0,1.0
2005-04-28,33.49,34.09,33.49,33.75,8365,2.87094851260968,2.92238383979886,2.87094851260968,2.89323715439166,97578.848512804,0.0,1.0
2005-04-29,33.45,33.45,33.34,33.34,512,2.86751949079706,2.86751949079706,2.85808968081238,2.85808968081238,5972.54876731091,0.0,1.0
2005-05-02,33.76,34.0,33.55,33.55,3073,2.89409440984481,2.91466854072048,2.87609204532859,2.87609204532859,35846.9577381766,0.0,1.0
2005-05-03,33.76,33.76,33.76,33.76,0,2.89409440984481,2.89409440984481,2.89409440984481,2.89409440984481,0,0.0,1.0
2005-05-04,34.05,34.05,33.9,33.9,1110,2.91895481798625,2.91895481798625,2.90609598618895,2.90609598618895,12948.2990853811,0.0,1.0
2005-05-05,34.16,34.5,34.16,34.3,2219,2.92838462797093,2.95753131337814,2.92838462797093,2.94038620431508,25884.933036451,0.0,1.0
2005-05-06,33.75,34.3,33.75,34.3,1536,2.89323715439166,2.94038620431508,2.89323715439166,2.94038620431508,17917.6463019327,0.0,1.0
2005-05-09,33.8,34.0,33.8,33.9,10925,2.89752343165742,2.91466854072048,2.89752343165742,2.90609598618895,127441.592349359,0.0,1.0
2005-05-10,33.99,34.0,33.89,33.9,512,2.91381128526733,2.91466854072048,2.9052387307358,2.90609598618895,5972.54876731091,0.0,1.0
2005-05-11,34.24,34.25,33.85,33.85,1963,2.93524267159616,2.93609992704931,2.90180970892319,2.90180970892319,22898.6586527955,0.0,1.0
2005-05-12,34.2,34.2,34.2,34.2,85,2.93181364978355,2.93181364978355,2.93181364978355,2.93181364978355,991.536416448098,0.0,1.0
2005-05-13,34.2,34.2,34.2,34.2,0,2.93181364978355,2.93181364978355,2.93181364978355,2.93181364978355,0,0.0,1.0
2005-05-16,33.25,34.0,33.25,34.0,5121,2.850374381734,2.91466854072048,2.850374381734,2.91466854072048,59737.1528074203,0.0,1.0
2005-05-17,33.95,34.0,33.94,34.0,854,2.91038226345472,2.91466854072048,2.90952500800156,2.91466854072048,9962.02470172561,0.0,1.0
2005-05-18,34.05,34.09,33.85,33.85,1024,2.91895481798625,2.92238383979886,2.90180970892319,2.90180970892319,11945.0975346218,0.0,1.0
2005-05-19,34.2,34.4,34.0,34.2,2475,2.93181364978355,2.94895875884661,2.91466854072048,2.93181364978355,28871.2074201064,0.0,1.0
2005-05-20,34.2,34.2,34.2,34.2,4524,2.93181364978355,2.93181364978355,2.93181364978355,2.93181364978355,52773.0676236611,0.0,1.0
2005-05-23,34.5,34.5,34.18,34.18,2731,2.95753131337814,2.95753131337814,2.93009913887724,2.93009913887724,31857.4818037619,0.0,1.0
2005-05-24,34.8,34.8,34.6,34.6,2902,2.98324897697273,2.98324897697273,2.96610386790967,2.96610386790967,33852.2197709692,0.0,1.0
2005-05-25,34.8,34.8,34.8,34.8,512,2.98324897697273,2.98324897697273,2.98324897697273,2.98324897697273,5972.54876731091,0.0,1.0
2005-05-26,34.4,34.7,34.4,34.6,3073,2.94895875884661,2.9746764224412,2.94895875884661,2.96610386790967,35846.9577381765,0.0,1.0
2005-05-27,34.65,34.65,34.63,34.63,1024,2.97039014517543,2.97039014517543,2.96867563426913,2.96867563426913,11945.0975346218,0.0,1.0
2005-05-31,34.7,34.7,34.7,34.7,256,2.9746764224412,2.9746764224412,2.9746764224412,2.9746764224412,2986.27438365545,0.0,1.0
2005-06-01,34.58,34.58,34.5,34.5,2305,2.96438935700336,2.96438935700336,2.95753131337814,2.95753131337814,26888.1345872103,0.0,1.0
2005-06-02,34.2,34.5,34.2,34.5,2390,2.93181364978355,2.95753131337814,2.93181364978355,2.95753131337814,27879.6710036583,0.0,1.0
2005-06-03,34.25,34.4,34.25,34.25,854,2.93609992704931,2.94895875884661,2.93609992704931,2.93609992704931,9962.02470172561,0.0,1.0
2005-06-06,34.3,34.3,34.21,34.21,171,2.94038620431508,2.94038620431508,2.9326709052367,2.9326709052367,1994.73796720735,0.0,1.0
2005-06-07,34.51,34.65,34.4,34.5,19034,2.95838856883129,2.97039014517543,2.94895875884661,2.95753131337814,222034.166478507,0.0,1.0
2005-06-08,34.4,34.45,34.22,34.45,3670,2.94895875884661,2.95324503611237,2.93352816068985,2.95324503611237,42811.0429219355,0.0,1.0
2005-06-09,34.4,34.8,34.2,34.2,12376,2.94895875884661,2.98324897697273,2.93181364978355,2.93181364978355,144367.702234843,0.0,1.0
2005-06-10,34.3,34.45,34.2,34.2,4438,2.94038620431508,2.95324503611237,2.93181364978355,2.93181364978355,51769.8660729019,0.0,1.0
2005-06-13,34.5,34.5,34.5,34.5,939,2.95753131337814,2.95753131337814,2.95753131337814,2.95753131337814,10953.5611181737,0.0,1.0
2005-06-14,34.6,34.6,34.19,34.3,4097,2.96610386790967,2.96610386790967,2.93095639433039,2.94038620431508,47792.0552727984,0.0,1.0
2005-06-15,34.2,34.2,34.2,34.2,85,2.93181364978355,2.93181364978355,2.93181364978355,2.93181364978355,991.536416448098,0.0,1.0
2005-06-16,34.59,34.59,34.25,34.25,2390,2.96524661245652,2.96524661245652,2.93609992704931,2.93609992704931,27879.6710036583,0.0,1.0
2005-06-17,34.8,35.1,34.8,34.84,8877,2.98324897697273,3.00896664056732,2.98324897697273,2.98667799878534,103551.397280115,0.0,1.0
2005-06-20,34.72,34.72,34.72,34.72,85,2.9763909333475,2.9763909333475,2.9763909333475,2.9763909333475,991.536416448101,0.0,1.0
2005-06-21,34.35,34.39,34.35,34.39,256,2.94467248158084,2.94810150339345,2.94467248158084,2.94810150339345,2986.27438365545,0.0,1.0
2005-06-22,35.5,35.85,35.5,35.5,11523,3.04325685869345,3.0732607995538,3.04325685869345,3.04325685869345,134417.342667429,0.0,1.0
2005-06-23,34.7,35.43,34.7,35.25,6487,2.9746764224412,3.03725607052137,2.9746764224412,3.02182547236462,75671.7262764567,0.0,1.0
2005-06-24,34.81,34.81,34.59,34.65,2561,2.98410623242588,2.98410623242588,2.96524661245652,2.97039014517543,29874.4089708657,0.0,1.0
2005-06-27,34.9,34.9,34.9,34.9,85,2.99182153150426,2.99182153150426,2.99182153150426,2.99182153150426,991.5364164481,0.0,1.0
2005-06-28,35.1,35.1,34.89,34.9,17839,3.00896664056732,3.00896664056732,2.99096427605111,2.99182153150426,208094.330976678,0.0,1.0
2005-06-29,34.91,35.0,34.91,35.0,3073,2.99267878695741,3.00039408603579,2.99267878695741,3.00039408603579,35846.9577381766,0.0,1.0
2005-06-30,35.2,35.2,35.0,35.0,854,3.01753919509885,3.01753919509885,3.00039408603579,3.00039408603579,9962.02470172562,0.0,1.0
2005-07-01,35.2,35.2,35.2,35.2,0,3.01753919509885,3.01753919509885,3.01753919509885,3.01753919509885,0,0.0,1.0
2005-07-05,35.0,35.35,35.0,35.3,2646,3.00039408603579,3.03039802689615,3.00039408603579,3.02611174963038,30865.9453873138,0.0,1.0
2005-07-06,34.9,35.08,34.9,35.08,768,2.99182153150426,3.00725212966102,2.99182153150426,3.00725212966102,8958.82315096636,0.0,1.0
2005-07-07,35.15,35.15,34.85,35.05,3243,3.01325291783309,3.01325291783309,2.9875352542385,3.00468036330156,37830.0305710728,0.0,1.0
2005-07-08,35.1,35.1,35.0,35.04,1536,3.00896664056732,3.00896664056732,3.00039408603579,3.0038231078484,17917.6463019327,0.0,1.0
2005-07-11,35.05,35.2,35.05,35.1,9133,3.00468036330156,3.01753919509885,3.00468036330156,3.00896664056732,106537.67166377,0.0,1.0
2005-07-12,35.25,35.34,35.1,35.15,3329,3.02182547236462,3.029540771443,3.00896664056732,3.01325291783309,38833.232121832,0.0,1.0
2005-07-13,35.5,35.5,35.35,35.35,1110,3.04325685869345,3.04325685869345,3.03039802689615,3.03039802689615,12948.299085381,0.0,1.0
2005-07-14,36.0,36.0,35.4,35.4,2048,3.0861196313511,3.0861196313511,3.03468430416191,3.03468430416191,23890.1950692436,0.0,1.0
2005-07-15,36.31,36.31,36.0,36.0,3073,3.11269455039885,3.11269455039885,3.0861196313511,3.0861196313511,35846.9577381765,0.0,1.0
2005-07-18,36.85,36.85,36.4,36.4,3243,3.15898634486911,3.15898634486911,3.12040984947722,3.12040984947722,37830.0305710728,0.0,1.0
2005-07-19,36.86,37.1,36.86,36.95,1195,3.15984360032226,3.18041773119794,3.15984360032226,3.16755889940064,13939.8355018292,0.0,1.0
2005-07-20,36.2,36.7,36.16,36.7,3158,3.10326474041416,3.14612751307182,3.09983571860155,3.14612751307182,36838.4941546247,0.0,1.0
2005-07-21,36.7,36.8,36.5,36.5,1024,3.14612751307182,3.15470006760335,3.12898240400875,3.12898240400875,11945.0975346218,0.0,1.0
2005-07-22,37.0,37.0,36.8,36.8,854,3.17184517666641,3.17184517666641,3.15470006760335,3.15470006760335,9962.02470172561,0.0,1.0
2005-07-25,37.0,37.0,36.6,36.6,3329,3.17184517666641,3.17184517666641,3.13755495854029,3.13755495854029,38833.232121832,0.0,1.0
2005-07-26,36.76,36.76,36.75,36.75,2731,3.15127104579073,3.15127104579073,3.15041379033758,3.15041379033758,31857.4818037619,0.0,1.0
2005-07-27,36.63,36.76,36.53,36.76,1024,3.14012672489974,3.15127104579073,3.13155417036821,3.15127104579073,11945.0975346218,0.0,1.0
2005-07-28,36.66,36.66,36.63,36.63,171,3.1426984912592,3.1426984912592,3.14012672489974,3.14012672489974,1994.73796720736,0.0,1.0
2005-07-29,37.15,37.15,36.7,36.7,854,3.1847040084637,3.1847040084637,3.14612751307182,3.14612751307182,9962.02470172563,0.0,1.0
2005-08-01,38.3,38.3,37.2,37.2,3243,3.28328838557631,3.28328838557631,3.18899028572947,3.18899028572947,37830.0305710728,0.0,1.0
2005-08-02,38.25,38.3,37.99,38.3,109337,3.27900210831054,3.28328838557631,3.25671346652856,3.28328838557631,1275430.79017866,0.0,1.0
2005-08-03,38.25,38.25,37.95,37.95,6572,3.27900210831054,3.27900210831054,3.25328444471595,3.25328444471595,76663.2626929049,0.0,1.0
2005-08-04,39.0,39.0,38.25,38.25,8365,3.34329626729702,3.34329626729702,3.27900210831054,3.27900210831054,97578.8485128043,0.0,1.0
2005-08-05,39.7,39.9,39.2,39.2,7596,3.40330414901774,3.4204492580808,3.36044137636009,3.36044137636009,88608.3602275267,0.0,1.0
2005-08-08,40.6,40.6,39.95,39.95,2134,3.48045713980152,3.48045713980152,3.42473553534657,3.42473553534657,24893.3966200029,0.0,1.0
2005-08-09,40.55,41.19,40.25,40.49,9730,3.47617086253575,3.53103521153755,3.45045319894116,3.47102732981683,113501.75684753,0.0,1.0
2005-08-10,41.6,42.75,40.8,40.8,14254,3.56618268511683,3.66476706222943,3.49760224886458,3.49760224886458,166274.824471191,0.0,1.0
2005-08-11,41.658,42.29,41.6,41.85,7084,3.57115476674511,3.62533331138439,3.56618268511683,3.58761407144565,82635.8114602158,0.0,1.0
2005-08-12,41.5,42.0,41.5,42.0,3926,3.5576101305853,3.60047290324295,3.5576101305853,3.60047290324295,45797.317305591,0.0,1.0
2005-08-15,41.4,41.65,41.4,41.65,1963,3.54903757605376,3.57046896238259,3.54903757605376,3.57046896238259,22898.6586527956,0.0,1.0
2005-08-16,41.2,41.5,41.2,41.5,1110,3.5318924669907,3.5576101305853,3.5318924669907,3.5576101305853,12948.2990853811,0.0,1.0
2005-08-17,40.53,41.0,40.25,41.0,1792,3.47445635162945,3.51474735792764,3.45045319894116,3.51474735792764,20903.9206855882,0.0,1.0
2005-08-18,41.0,41.05,40.0,40.0,20485,3.51474735792764,3.51903363519341,3.42902181261233,3.42902181261233,238960.276363992,0.0,1.0
2005-08-19,41.0,41.25,41.0,41.25,256,3.51474735792764,3.53617874425647,3.51474735792764,3.53617874425647,2986.27438365545,0.0,1.0
2005-08-22,40.1,41.49,40.1,41.1,4780,3.43759436714386,3.55675287513214,3.43759436714386,3.52331991245917,55759.3420073167,0.0,1.0
2005-08-23,39.15,40.35,39.15,39.95,4012,3.35615509909432,3.45902575347269,3.35615509909432,3.42473553534657,46800.5188563503,0.0,1.0
2005-08-24,39.85,39.99,39.16,39.16,26545,3.41616298081504,3.42816455715918,3.35701235454747,3.35701235454747,309650.990289586,0.0,1.0
2005-08-25,41.81,41.98,40.0,40.0,8365,3.58418504963304,3.59875839233664,3.42902181261233,3.42902181261233,97578.8485128042,0.0,1.0
2005-08-26,41.5,41.8,41.25,41.8,3926,3.5576101305853,3.58332779417989,3.53617874425647,3.58332779417989,45797.317305591,0.0,1.0
2005-08-29,41.57,41.63,41.0,41.1,4438,3.56361091875737,3.56875445147629,3.51474735792764,3.52331991245917,51769.8660729019,0.0,1.0
2005-08-30,41.25,41.75,41.25,41.75,1451,3.53617874425647,3.57904151691412,3.53617874425647,3.57904151691412,16926.1098854846,0.0,1.0
2005-08-31,41.6,42.5,41.25,41.25,32434,3.56618268511683,3.6433356759006,3.53617874425647,3.53617874425647,378346.966247972,0.0,1.0
2005-09-01,40.95,41.8,40.95,41.8,939,3.51046108066188,3.58332779417989,3.51046108066188,3.58332779417989,10953.5611181737,0.0,1.0
2005-09-02,40.3,40.8,39.75,40.8,2817,3.45473947620693,3.49760224886458,3.40759042628351,3.49760224886458,32860.6833545211,0.0,1.0
2005-09-06,40.1,40.75,40.1,40.15,3926,3.43759436714386,3.49331597159881,3.43759436714386,3.44188064440963,45797.3173055911,0.0,1.0
2005-09-07,39.9,40.25,39.5,40.25,7938,3.4204492580808,3.45045319894116,3.38615903995468,3.45045319894116,92597.8361619414,0.0,1.0
2005-09-08,39.5,40.0,39.5,40.0,3414,3.38615903995468,3.42902181261233,3.38615903995468,3.42902181261233,39824.7685382801,0.0,1.0
2005-09-09,39.52,39.75,39.35,39.5,2390,3.38787355086099,3.40759042628351,3.37330020815738,3.38615903995468,27879.6710036583,0.0,1.0
2005-09-12,39.15,39.4,39.0,39.35,22619,3.35615509909432,3.37758648542315,3.34329626729702,3.37330020815738,263853.672983995,0.0,1.0
2005-09-13,39.1,39.1,39.0,39.0,2561,3.35186882182856,3.35186882182856,3.34329626729702,3.34329626729702,29874.4089708657,0.0,1.0
2005-09-14,39.42,39.59,39.3,39.3,768,3.37930099632945,3.39387433903306,3.36901393089162,3.36901393089162,8958.82315096637,0.0,1.0
2005-09-15,39.5,40.0,39.5,40.0,1622,3.38615903995468,3.42902181261233,3.38615903995468,3.42902181261233,18920.847852692,0.0,1.0
2005-09-16,40.05,40.05,39.34,39.4,2475,3.4333080898781,3.4333080898781,3.37244295270423,3.37758648542315,28871.2074201064,0.0,1.0
2005-09-19,40.25,40.3,40.25,40.3,1622,3.45045319894116,3.45473947620693,3.45045319894116,3.45473947620693,18920.847852692,0.0,1.0
2005-09-20,39.95,40.0,39.7,40.0,2902,3.42473553534657,3.42902181261233,3.40330414901774,3.42902181261233,33852.2197709692,0.0,1.0
2005-09-21,41.15,41.25,40.1,40.1,96278,3.52760618972494,3.53617874425647,3.43759436714386,3.43759436714386,1123095.8012093,0.0,1.0
2005-09-22,40.1,41.06,40.1,41.06,3841,3.43759436714386,3.51989089064656,3.43759436714386,3.51989089064656,44805.780889143,0.0,1.0
2005-09-23,39.81,40.84,39.65,40.35,8535,3.41273395900242,3.50103127067719,3.39901787175198,3.45902575347269,99561.9213457005,0.0,1.0
2005-09-26,40.38,40.49,39.88,39.88,2646,3.46159751983215,3.47102732981683,3.4187347471745,3.4187347471745,30865.9453873138,0.0,1.0
2005-09-27,39.53,40.01,39.5,40.0,67429,3.38873080631414,3.42987906806549,3.38615903995468,3.42902181261233,786568.34146681,0.0,1.0
2005-09-28,39.97,39.98,39.73,39.73,12120,3.42645004625287,3.42730730170603,3.4058759153772,3.4058759153772,141381.427851188,0.0,1.0
2005-09-29,40.55,40.6,40.1,40.1,16217,3.47617086253575,3.48045713980152,3.43759436714386,3.43759436714386,189173.483123986,0.0,1.0
2005-09-30,40.55,41.0,40.55,40.75,21850,3.47617086253575,3.51474735792764,3.47617086253575,3.49331597159881,254883.184698718,0.0,1.0
2005-10-03,41.0,41.01,40.7,40.7,35678,3.51474735792764,3.51560461338079,3.48902969433305,3.48902969433305,416188.661953357,0.0,1.0
2005-10-04,41.25,41.49,40.9,41.25,1024,3.53617874425647,3.55675287513214,3.50617480339611,3.53617874425647,11945.0975346218,0.0,1.0
2005-10-05,41.48,41.5,41.061,41.25,42164,3.55589561967899,3.5576101305853,3.51997661619188,3.53617874425647,491848.723095502,0.0,1.0
2005-10-06,40.44,41.73,40.4,41.73,19973,3.46674105255107,3.57732700600782,3.46331203073846,3.57732700600782,232987.727596681,0.0,1.0
2005-10-07,41.4,41.44,40.4,40.55,5121,3.54903757605376,3.55246659786638,3.46331203073846,3.47617086253575,59737.1528074203,0.0,1.0
2005-10-10,42.15,42.3,41.59,41.59,7511,3.61333173504025,3.62619056683754,3.56532542966367,3.56532542966367,87616.8238110784,0.0,1.0
2005-10-11,41.45,41.75,41.45,41.75,10840,3.55332385331953,3.57904151691412,3.55332385331953,3.57904151691412,126450.055932911,0.0,1.0
2005-10-12,40.6,41.45,40.2,41.45,4524,3.48045713980152,3.55332385331953,3.44616692167539,3.55332385331953,52773.0676236612,0.0,1.0
2005-10-13,40.55,41.28,40.55,41.0,4950,3.47617086253575,3.53875051061593,3.47617086253575,3.51474735792764,57742.4148402129,0.0,1.0
2005-10-14,40.7,40.7,40.55,40.55,341,3.48902969433305,3.48902969433305,3.47617086253575,3.47617086253575,3977.81080010355,0.0,1.0
2005-10-17,40.89,40.9,40.05,40.55,4268,3.50531754794296,3.50617480339611,3.4333080898781,3.47617086253575,49786.7932400057,0.0,1.0
2005-10-18,40.9,40.9,40.9,40.9,85,3.50617480339611,3.50617480339611,3.50617480339611,3.50617480339611,991.5364164481,0.0,1.0
2005-10-19,41.0,41.0,40.75,40.75,171,3.51474735792764,3.51474735792764,3.49331597159881,3.49331597159881,1994.73796720735,0.0,1.0
2005-10-20,40.48,41.1,40.4,41.1,2987,3.47017007436368,3.52331991245917,3.46331203073846,3.52331991245917,34843.7561874173,0.0,1.0
2005-10-21,40.0,40.65,40.0,40.5,3670,3.42902181261233,3.48474341706728,3.42902181261233,3.47188458526999,42811.0429219356,0.0,1.0
2005-10-24,40.0,40.0,40.0,40.0,85,3.42902181261233,3.42902181261233,3.42902181261233,3.42902181261233,991.536416448101,0.0,1.0
2005-10-25,39.76,40.1,39.5,40.1,597,3.40844768173666,3.43759436714386,3.38615903995468,3.43759436714386,6964.085183759,0.0,1.0
2005-10-26,39.9,39.9,39.4,39.4,1280,3.4204492580808,3.4204492580808,3.37758648542315,3.37758648542315,14931.3719182773,0.0,1.0
2005-10-27,39.95,40.3,39.1,39.9,2219,3.42473553534657,3.45473947620693,3.35186882182856,3.4204492580808,25884.933036451,0.0,1.0
2005-10-28,39.36,40.15,39.35,40.0,3926,3.37415746361054,3.44188064440963,3.37330020815738,3.42902181261233,45797.317305591,0.0,1.0
2005-10-31,39.9,39.9,39.166,39.2,1963,3.4204492580808,3.4204492580808,3.35752670781937,3.36044137636009,22898.6586527955,0.0,1.0
2005-11-01,40.0,40.19,39.75,40.0,7426,3.42902181261233,3.44530966622224,3.40759042628351,3.42902181261233,86625.2873946305,0.0,1.0
2005-11-02,39.5,40.0,39.5,40.0,4865,3.38615903995468,3.42902181261233,3.38615903995468,3.42902181261233,56750.8784237647,0.0,1.0
2005-11-03,39.8,39.97,39.74,39.74,1195,3.41187670354927,3.42645004625287,3.40673317083035,3.40673317083035,13939.8355018292,0.0,1.0
2005-11-04,39.36,39.8,39.251,39.6,2048,3.37415746361054,3.41187670354927,3.36481337917117,3.39473159448621,23890.1950692436,0.0,1.0
2005-11-07,38.75,39.2,38.75,39.2,23216,3.3218648809682,3.36044137636009,3.3218648809682,3.36044137636009,270817.758167754,0.0,1.0
2005-11-08,39.0,39.45,38.85,39.0,10328,3.34329626729702,3.38187276268891,3.33043743549973,3.34329626729702,120477.5071656,0.0,1.0
2005-11-09,38.62,38.75,38.3,38.75,5036,3.31072056007721,3.3218648809682,3.28328838557631,3.3218648809682,58745.6163909721,0.0,1.0
2005-11-10,38.62,38.62,38.62,38.62,0,3.31072056007721,3.31072056007721,3.31072056007721,3.31072056007721,0,0.0,1.0
2005-11-11,39.88,39.88,39.64,39.7,597,3.4187347471745,3.4187347471745,3.39816061629882,3.40330414901774,6964.085183759,0.0,1.0
2005-11-14,40.2,40.2,39.75,39.75,1451,3.44616692167539,3.44616692167539,3.40759042628351,3.40759042628351,16926.1098854846,0.0,1.0
2005-11-15,40.1999,40.35,39.86,40.2,3329,3.44615834912086,3.45902575347269,3.41702023626819,3.44616692167539,38833.2321218321,0.0,1.0
2005-11-16,40.1,40.1,40.0,40.0,1110,3.43759436714386,3.43759436714386,3.42902181261233,3.42902181261233,12948.2990853811,0.0,1.0
2005-11-17,40.84,40.84,40.2,40.2,26033,3.50103127067719,3.50103127067719,3.44616692167539,3.44616692167539,303678.441522275,0.0,1.0
2005-11-18,41.2,41.41,40.84,40.84,35678,3.5318924669907,3.54989483150692,3.50103127067719,3.50103127067719,416188.661953357,0.0,1.0
2005-11-21,40.9,41.6,40.6,41.6,17156,3.50617480339611,3.56618268511683,3.48045713980152,3.56618268511683,200127.04424216,0.0,1.0
2005-11-22,40.6,40.6,40.3,40.45,2902,3.48045713980152,3.48045713980152,3.45473947620693,3.46759830800422,33852.2197709692,0.0,1.0
2005-11-23,41.4,41.4,40.95,40.95,35848,3.54903757605376,3.54903757605376,3.51046108066188,3.51046108066188,418171.734786253,0.0,1.0
2005-11-25,41.4,41.61,41.4,41.45,6401,3.54903757605376,3.56703994056998,3.54903757605376,3.55332385331953,74668.5247256976,0.0,1.0
2005-11-28,41.39,41.42,41.25,41.35,3414,3.54818032060061,3.55075208696007,3.53617874425647,3.544751298788,39824.7685382802,0.0,1.0
2005-11-29,41.45,41.75,41.39,41.39,22619,3.55332385331953,3.57904151691412,3.54818032060061,3.54818032060061,263853.672983995,0.0,1.0
2005-11-30,41.68,41.92,41.45,41.45,9218,3.57304072874205,3.59361485961773,3.55332385331953,3.55332385331953,107529.208080219,0.0,1.0
2005-12-01,42.19,42.23,41.68,41.68,12803,3.61676075685286,3.62018977866547,3.57304072874205,3.57304072874205,149348.714585706,0.0,1.0
2005-12-02,41.98,42.04,41.85,42.04,3926,3.59875839233664,3.60390192505556,3.58761407144565,3.60390192505556,45797.3173055911,0.0,1.0
2005-12-05,41.85,42.1,41.63,42.1,10072,3.58761407144565,3.60904545777448,3.56875445147629,3.60904545777448,117491.232781944,0.0,1.0
2005-12-06,42.06,42.4,41.6,41.95,16217,3.60561643596187,3.63476312136907,3.56618268511683,3.59618662597718,189173.483123986,0.0,1.0
2005-12-07,41.82,42.1,41.65,42.1,4012,3.58504230508619,3.60904545777448,3.57046896238259,3.60904545777448,46800.5188563504,0.0,1.0
2005-12-08,41.57,41.65,41.4,41.65,6145,3.56361091875737,3.57046896238259,3.54903757605376,3.57046896238259,71682.250342042,0.0,1.0
2005-12-09,41.2,41.65,41.2,41.65,1536,3.5318924669907,3.57046896238259,3.5318924669907,3.57046896238259,17917.6463019327,0.0,1.0
2005-12-12,41.2,41.35,41.2,41.2101,1792,3.5318924669907,3.544751298788,3.5318924669907,3.53275829499839,20903.9206855882,0.0,1.0
2005-12-13,40.9,41.4,40.79,41.02,6231,3.50617480339611,3.54903757605376,3.49674499341143,3.51646186883395,72685.4518928013,0.0,1.0
2005-12-14,40.3,40.3,40.3,40.3,683,3.45473947620693,3.45473947620693,3.45473947620693,3.45473947620693,7967.28673451825,0.0,1.0
2005-12-15,41.1,41.2,40.1,40.1,26545,3.52331991245917,3.5318924669907,3.43759436714386,3.43759436714386,309650.990289586,0.0,1.0
2005-12-16,40.32,40.6,40.32,40.5,1622,3.45645398711323,3.48045713980152,3.45645398711323,3.47188458526999,18920.847852692,0.0,1.0
2005-12-19,40.62,40.62,40.3,40.32,1366,3.48217165070782,3.48217165070782,3.45473947620693,3.45645398711323,15934.5734690365,0.0,1.0
2005-12-20,40.76,40.85,40.35,40.57,2817,3.49417322705197,3.50188852613035,3.45902575347269,3.47788537344206,32860.6833545211,0.0,1.0
2005-12-21,40.8,40.8,40.55,40.6,1622,3.49760224886458,3.49760224886458,3.47617086253575,3.48045713980152,18920.847852692,0.0,1.0
2005-12-22,40.41,40.65,40.2,40.65,26630,3.46416928619161,3.48474341706728,3.44616692167539,3.48474341706728,310642.526706034,0.0,1.0
2005-12-23,40.6,40.6,40.25,40.25,768,3.48045713980152,3.48045713980152,3.45045319894116,3.45045319894116,8958.82315096636,0.0,1.0
2005-12-27,40.4,40.5,40.35,40.5,11267,3.46331203073846,3.47188458526999,3.45902575347269,3.47188458526999,131431.068283773,0.0,1.0
2005-12-28,40.17,40.41,40.0,40.0,2646,3.44359515531594,3.46416928619161,3.42902181261233,3.42902181261233,30865.9453873137,0.0,1.0
2005-12-29,40.6,40.6,40.15,40.15,2390,3.48045713980152,3.48045713980152,3.44188064440963,3.44188064440963,27879.6710036583,0.0,1.0
2005-12-30,40.01,40.6,40.01,40.6,6658,3.42987906806549,3.48045713980152,3.42987906806549,3.48045713980152,77666.464243664,0.0,1.0
2006-01-03,40.26,40.26,40.09,40.09,256,3.45131045439431,3.45131045439431,3.43673711169071,3.43673711169071,2986.27438365546,0.0,1.0
2006-01-04,40.55,40.9,40.17,40.7,3073,3.47617086253575,3.50617480339611,3.44359515531594,3.48902969433305,35846.9577381766,0.0,1.0
2006-01-05,40.95,41.09,40.65,40.7,5975,3.51046108066188,3.52246265700602,3.48474341706728,3.48902969433305,69699.1775091458,0.0,1.0
2006-01-06,40.87,41.7,40.65,41.1,10157,3.50360303703665,3.57475523964836,3.48474341706728,3.52331991245917,118482.769198392,0.0,1.0
2006-01-09,40.95,41.0,40.71,40.71,7938,3.51046108066188,3.51474735792764,3.4898869497862,3.4898869497862,92597.8361619413,0.0,1.0
2006-01-10,40.5,40.8,40.2,40.8,2475,3.47188458526999,3.49760224886458,3.44616692167539,3.49760224886458,28871.2074201064,0.0,1.0
2006-01-11,40.9,40.9,40.2148,40.5,2134,3.50617480339611,3.50617480339611,3.44743565974606,3.47188458526999,24893.3966200029,0.0,1.0
2006-01-12,40.15,41.05,40.0,40.99,25862,3.44188064440963,3.51903363519341,3.42902181261233,3.51389010247449,301683.703555068,0.0,1.0
2006-01-13,40.2,40.35,40.07,40.35,3926,3.44616692167539,3.45902575347269,3.4350226007844,3.45902575347269,45797.3173055911,0.0,1.0
2006-01-17,39.89,40.36,39.65,40.25,4182,3.41959200262765,3.45988300892584,3.39901787175198,3.45045319894116,48783.5916892465,0.0,1.0
2006-01-18,39.7,39.7,39.31,39.7,4609,3.40330414901774,3.40330414901774,3.36987118634477,3.40330414901774,53764.6040401093,0.0,1.0
2006-01-19,39.15,39.71,39.05,39.6,18692,3.35615509909432,3.40416140447089,3.34758254456279,3.39473159448621,218044.690544093,0.0,1.0
2006-01-20,40.48,40.85,38.95,38.95,6572,3.47017007436368,3.50188852613035,3.33900999003126,3.33900999003126,76663.2626929049,0.0,1.0
2006-01-23,40.6,41.0,40.5001,40.7,16473,3.48045713980152,3.51474735792764,3.47189315782452,3.48902969433305,192159.757507642,0.0,1.0
2006-01-24,42.35,42.55,41.3,41.3,17241,3.63047684410331,3.64762195316637,3.54046502152223,3.54046502152223,201118.580658608,0.0,1.0
2006-01-25,41.8,42.4,41.49,42.4,7340,3.58332779417989,3.63476312136907,3.55675287513214,3.63476312136907,85622.0858438711,0.0,1.0
2006-01-26,42.74,42.94,41.8,41.8,11608,3.66390980677628,3.68105491583934,3.58332779417989,3.58332779417989,135408.879083877,0.0,1.0
2006-01-27,42.45,43.4,42.35,43.4,12120,3.63904939863484,3.72048866668438,3.63047684410331,3.72048866668438,141381.427851188,0.0,1.0
2006-01-30,43.15,43.15,42.6,42.6,12547,3.69905728035555,3.69905728035555,3.65190823043213,3.65190823043213,146362.440202051,0.0,1.0
2006-01-31,42.85,43.4999,42.85,43.25,4438,3.67333961676096,3.72905264866138,3.67333961676096,3.70762983488709,51769.866072902,0.0,1.0
2006-02-01,42.45,42.95,42.33,42.85,8365,3.63904939863484,3.68191217129249,3.628762333197,3.67333961676096,97578.8485128041,0.0,1.0
2006-02-02,42.45,42.7,42.45,42.5,3499,3.63904939863484,3.66048078496367,3.63904939863484,3.6433356759006,40816.3049547282,0.0,1.0
2006-02-03,42.49,42.5,41.8,42.2,11779,3.64247842044745,3.6433356759006,3.58332779417989,3.61761801230601,137403.617051084,0.0,1.0
2006-02-06,42.54,42.8,42.2,42.6,5036,3.64676469771322,3.6690533394952,3.61761801230601,3.65190823043213,58745.6163909721,0.0,1.0
2006-02-07,42.35,42.65,42.29,42.29,6060,3.63047684410331,3.6561945076979,3.62533331138439,3.62533331138439,70690.7139255939,0.0,1.0
2006-02-08,41.6,42.37,41.59,42.0,13400,3.56618268511683,3.63219135500961,3.56532542966367,3.60047290324295,156312.799769465,0.0,1.0
2006-02-09,42.25,42.25,41.8,41.8,10925,3.62190428957178,3.62190428957178,3.58332779417989,3.58332779417989,127441.592349359,0.0,1.0
2006-02-10,42.35,42.35,42.0,42.0,26630,3.63047684410331,3.63047684410331,3.60047290324295,3.60047290324295,310642.526706034,0.0,1.0
2006-02-13,42.35,42.55,42.0,42.0,11437,3.63047684410331,3.64762195316637,3.60047290324295,3.60047290324295,133414.14111667,0.0,1.0
2006-02-14,42.4,42.45,41.8,42.15,37726,3.63476312136907,3.63904939863484,3.58332779417989,3.61333173504025,440078.857022601,0.0,1.0
2006-02-15,42.95,42.95,41.94,42.1,47542,3.68191217129249,3.68191217129249,3.59532937052403,3.60904545777448,554583.815420889,0.0,1.0
2006-02-16,43.25,43.25,42.7,42.95,69733,3.70762983488709,3.70762983488709,3.66048078496367,3.68191217129249,813444.810919709,0.0,1.0
2006-02-17,43.53,43.65,43.45,43.5,34141,3.73163298757537,3.74192005301321,3.72477494395015,3.72906122121591,398259.350517113,0.0,1.0
2006-02-21,43.5,44.4,43.45,43.45,30215,3.72906122121591,3.80621421199969,3.72477494395015,3.72477494395015,352462.033211522,0.0,1.0
2006-02-22,43.75,44.0,43.51,43.51,30898,3.75049260754474,3.77192399387357,3.72991847666907,3.72991847666907,360429.31994604,0.0,1.0
2006-02-23,43.8,44.25,43.8,44.05,5121,3.7547788848105,3.79335538020239,3.7547788848105,3.77621027113933,59737.1528074203,0.0,1.0
2006-02-24,43.63,43.81,43.6,43.81,6743,3.7402055421069,3.75563614026366,3.73763377574744,3.75563614026366,78658.0006601123,0.0,1.0
2006-02-27,43.82,44.14,43.65,43.65,4097,3.75649339571681,3.78392557021771,3.74192005301321,3.74192005301321,47792.0552727984,0.0,1.0
2006-02-28,43.86,44.2,43.7,44.0,21509,3.75992241752942,3.78906910293663,3.74620633027897,3.77192399387357,250905.373898614,0.0,1.0
2006-03-01,43.91,44.0,43.4,44.0,6828,3.76420869479519,3.77192399387357,3.72048866668438,3.77192399387357,79649.5370765603,0.0,1.0
2006-03-02,44.0,44.0,43.3,43.3,18863,3.77192399387357,3.77192399387357,3.71191611215285,3.71191611215285,220039.4285113,0.0,1.0
2006-03-03,43.75,44.0,43.45,44.0,6999,3.75049260754474,3.77192399387357,3.72477494395015,3.77192399387357,81644.2750437676,0.0,1.0
2006-03-06,43.2,43.7,42.65,43.7,10328,3.70334355762132,3.74620633027897,3.6561945076979,3.74620633027897,120477.5071656,0.0,1.0
2006-03-07,42.03,43.2,42.0,43.2,10413,3.60304466960241,3.70334355762132,3.60047290324295,3.70334355762132,121469.043582048,0.0,1.0
2006-03-08,41.7,42.15,41.7,42.08,1963,3.57475523964836,3.61333173504025,3.57475523964836,3.60733094686817,22898.6586527955,0.0,1.0
2006-03-09,42.27,42.6,41.9,42.0,13230,3.62361880047808,3.65190823043213,3.59190034871142,3.60047290324295,154329.726936569,0.0,1.0
2006-03-10,41.9,42.6,41.9,42.4,7767,3.59190034871142,3.65190823043213,3.59190034871142,3.63476312136907,90603.098194734,0.0,1.0
2006-03-13,42.1,42.457,41.99,42.2501,10925,3.60904545777448,3.63964947745205,3.5996156477898,3.62191286212631,127441.592349359,0.0,1.0
2006-03-14,42.7,42.85,42.1,42.1,9047,3.66048078496367,3.67333961676096,3.60904545777448,3.60904545777448,105534.470113011,0.0,1.0
2006-03-15,40.91,41.28,40.0,41.15,25264,3.64596719296515,3.67894220791008,3.56486648053302,3.66735639184835,283477.657723916,1.620697,1.0
2006-03-16,40.85,41.4,40.85,41.3,47542,3.64061989324435,3.68963680735168,3.64061989324435,3.68072464115034,533450.554287144,0.0,1.0
2006-03-17,40.05,40.82,39.85,40.8,7340,3.56932256363369,3.63794624338395,3.55149823123102,3.63616381014368,82359.3258270084,0.0,1.0
2006-03-20,40.33,40.33,39.7,40.25,5292,3.59427662899742,3.59427662899742,3.53812998192902,3.58714689603635,59379.5030349494,0.0,1.0
2006-03-21,39.23,40.25,39.02,40.25,68282,3.49624280078276,3.58714689603635,3.47752725175996,3.58714689603635,766166.142523132,0.0,1.0
2006-03-22,39.4,39.9,39.28,39.9,15364,3.51139348332503,3.55595431433169,3.50069888388343,3.55595431433169,172393.553406833,0.0,1.0
2006-03-23,39.528,39.63,39.528,39.63,256,3.52280105606273,3.53189146558809,3.52280105606273,3.53189146558809,2872.47784900738,0.0,1.0
2006-03-24,39.96,40.0,39.65,39.65,3243,3.56130161405249,3.56486648053302,3.53367389882836,3.53367389882836,36388.4596262927,0.0,1.0
2006-03-27,39.45,39.96,39.2,39.96,18948,3.51584956642569,3.56130161405249,3.49356915092236,3.56130161405249,212608.243292937,0.0,1.0
2006-03-28,39.02,39.55,39.0,39.5,10840,3.47752725175996,3.52476173262702,3.4757448185197,3.52030564952636,121631.483918906,0.0,1.0
2006-03-29,39.75,39.75,39.02,39.02,46688,3.54258606502969,3.54258606502969,3.47752725175996,3.47752725175996,523868.147712721,0.0,1.0
2006-03-30,40.3,40.45,39.7,39.7,32349,3.59160297913702,3.60497122843902,3.53812998192902,3.53812998192902,362975.726318514,0.0,1.0
2006-03-31,40.2,40.4,40.2,40.3,8962,3.58269081293569,3.60051514533835,3.58269081293569,3.59160297913702,100559.165948454,0.0,1.0
2006-04-03,40.3,40.3,40.1001,40.21,2134,3.59160297913702,3.59160297913702,3.57378755890055,3.58358202955582,23944.7958194599,0.0,1.0
2006-04-04,40.25,40.64,40.24,40.4,31410,3.58714689603635,3.62190434422155,3.58625567941622,3.60051514533835,352439.567333288,0.0,1.0
2006-04-05,40.47,40.48,40.294,40.48,1366,3.60675366167928,3.60764487829942,3.59106824916494,3.60764487829942,15327.3622724378,0.0,1.0
2006-04-06,40.48,40.48,40.3,40.35,1195,3.60764487829942,3.60764487829942,3.59160297913702,3.59605906223769,13408.6368342337,0.0,1.0
2006-04-07,40.0,40.48,40.0,40.48,8365,3.56486648053302,3.60764487829942,3.56486648053302,3.60764487829942,93860.4578396357,0.0,1.0
2006-04-10,39.99,40.0,39.84,40.0,2048,3.56397526391289,3.56486648053302,3.55060701461089,3.56486648053302,22979.822792059,0.0,1.0
2006-04-11,39.7,39.98,39.3,39.9,18266,3.53812998192902,3.56308404729275,3.50248131712369,3.55595431433169,204955.782773316,0.0,1.0
2006-04-12,39.55,39.79,39.1,39.68,6743,3.52476173262702,3.54615093151022,3.48465698472103,3.53634754868876,75660.6177181906,0.0,1.0
2006-04-13,39.7,39.7,39.05,39.5,8535,3.53812998192902,3.53812998192902,3.48020090162036,3.52030564952636,95767.9626612422,0.0,1.0
2006-04-17,39.85,40.07,39.4,39.72,30471,3.55149823123102,3.57110499687395,3.51139348332503,3.53991241516929,341903.408348062,0.0,1.0
2006-04-18,40.3,40.4,39.6,39.7,26203,3.59160297913702,3.60051514533835,3.52921781572769,3.53812998192902,294013.816709142,0.0,1.0
2006-04-19,40.4,40.49,40.05,40.05,30300,3.60051514533835,3.60853609491955,3.56932256363369,3.56932256363369,339984.682909858,0.0,1.0
2006-04-20,40.15,40.25,39.5501,40.25,12462,3.57823472983502,3.58714689603635,3.52477064479323,3.58714689603635,139831.324040351,0.0,1.0
2006-04-21,40.2,40.3,40.05,40.18,3499,3.58269081293569,3.59160297913702,3.56932256363369,3.58090837969542,39260.9374753,0.0,1.0
2006-04-24,40.2,40.3,40.0,40.0,8962,3.58269081293569,3.59160297913702,3.56486648053302,3.56486648053302,100559.165948454,0.0,1.0
2006-04-25,40.76,40.76,40.2,40.2,23216,3.63259894366315,3.63259894366315,3.58269081293569,3.58269081293569,260497.834931857,0.0,1.0
2006-04-26,40.5,41.25,40.4,40.8,30215,3.60942731153968,3.67626855804968,3.60051514533835,3.63616381014368,339030.930499055,0.0,1.0
2006-04-27,40.5,40.6,40.35,40.5,2902,3.60942731153968,3.61833947774102,3.59605906223769,3.60942731153968,32562.2293664821,0.0,1.0
2006-04-28,40.7,40.7,40.6,40.6,597,3.62725164394235,3.62725164394235,3.61833947774102,3.61833947774102,6698.70810881799,0.0,1.0
2006-05-01,41.0,41.3,40.9,40.9,2646,3.65398814254635,3.68072464115034,3.64507597634501,3.64507597634501,29689.7515174747,0.0,1.0
2006-05-02,40.68,41.05,40.59,41.05,12205,3.62546921070208,3.65844422564701,3.61744826112088,3.65844422564701,136947.625574746,0.0,1.0
2006-05-03,39.35,39.5999,38.97,39.4,13998,3.68163591287312,3.70501687385474,3.64608263086824,3.68631397629481,149613.191808025,0.96799473560719,1.0246101102378
2006-05-04,40.1,40.75,40.1,40.1,6297,3.75180686419852,3.81262168868054,3.75180686419852,3.75180686419852,67303.4911283853,0.0,1.0
2006-05-05,39.85,39.99,39.6001,39.7,8658,3.72841654709005,3.7415151246708,3.70503558610843,3.71438235682497,92538.2922327393,0.0,1.0
2006-05-08,39.37,39.75,39.15,39.75,3935,3.68350713824179,3.71906042024667,3.66292365918634,3.71906042024667,42058.0018405901,0.0,1.0
2006-05-09,39.44,39.8,39.01,39.5,5597,3.69005642703216,3.72373848366836,3.6498250816056,3.6956701031382,59821.7627196399,0.0,1.0
2006-05-10,39.38,39.6,39.15,39.48,4110,3.68444275092613,3.70502622998159,3.66292365918634,3.69379887776952,43928.4339427764,0.0,1.0
2006-05-11,39.25,39.49,39.07,39.32,3673,3.67227978602973,3.69473449045386,3.65543875771163,3.6788290748201,39257.6977790311,0.0,1.0
2006-05-12,38.85,39.3,38.65,39.3,19065,3.63485527865618,3.67695784945142,3.6161430249694,3.67695784945142,203770.217303901,0.0,1.0
2006-05-15,38.14,38.6,38.0,38.6,3673,3.56842677806812,3.61146496154771,3.55532820048738,3.61146496154771,39257.6977790311,0.0,1.0
2006-05-16,38.19,38.24,37.74,38.14,11019,3.57310484148982,3.57778290491151,3.53100227069457,3.56842677806812,117773.093337093,0.0,1.0
2006-05-17,37.5,38.1,37.4,38.1,5335,3.50854756627044,3.56468432733077,3.49919143942705,3.56468432733077,57021.4586580808,0.0,1.0
2006-05-18,37.75,37.78,37.21,37.51,17403,3.53193788337891,3.53474472143193,3.48141479842462,3.50948317895478,186006.456424851,0.0,1.0
2006-05-19,37.43,37.7,37.2,37.7,6734,3.50199827748007,3.52725981995722,3.48047918574028,3.52725981995722,71974.2272921305,0.0,1.0
2006-05-22,36.5,36.96,36.3,36.96,16004,3.41498629783656,3.45802448131615,3.39627404414979,3.45802448131615,171053.687790802,0.0,1.0
2006-05-23,36.6,36.9,36.6,36.61,8570,3.42434242467995,3.45241080521011,3.42434242467995,3.42527803736429,91597.7320899255,0.0,1.0
2006-05-24,36.01,36.5,35.7,36.5,6909,3.36914127630396,3.41498629783656,3.34013728308946,3.41498629783656,73844.6593943169,0.0,1.0
2006-05-25,36.85,37.2,35.91,35.91,19240,3.44773274178842,3.48047918574028,3.35978514946057,3.35978514946057,205640.649406087,0.0,1.0
2006-05-26,36.83,37.03,36.7,36.95,3323,3.44586151641974,3.46457377010652,3.43369855152334,3.45708886863181,35516.8335746584,0.0,1.0
2006-05-30,36.38,36.63,36.1,36.63,1662,3.4037589456245,3.42714926273297,3.37756179046301,3.42714926273297,17763.7608790497,0.0,1.0
2006-05-31,37.1,37.1,36.29,36.48,8658,3.47112305889689,3.47112305889689,3.39533843146545,3.41311507246788,92538.2922327392,0.0,1.0
2006-06-01,37.05,37.44,36.9,37.15,3498,3.46644499547519,3.50293389016441,3.45241080521011,3.47580112231858,37387.2656768448,0.0,1.0
2006-06-02,37.45,37.59,37.25,37.25,2711,3.50386950284875,3.51696808042949,3.48515724916197,3.48515724916197,28975.6653087267,0.0,1.0
2006-06-05,37.65,37.65,37.22,37.55,7521,3.52258175653552,3.52258175653552,3.48235041110895,3.51322562969213,80385.8276602486,0.0,1.0
2006-06-06,36.9,37.8,36.75,37.65,21951,3.45241080521011,3.5366159468006,3.43837661494503,3.52258175653552,234616.314714814,0.0,1.0
2006-06-07,36.45,36.84,36.44,36.7,12768,3.41030823441487,3.44679712910408,3.40937262173053,3.43369855152334,136466.726175516,0.0,1.0
2006-06-08,36.29,36.43,35.9,36.4,6034,3.39533843146545,3.40843700904619,3.35884953677623,3.40563017099317,64492.4988833851,0.0,1.0
2006-06-09,36.41,36.75,36.2,36.24,8221,3.40656578367751,3.43837661494503,3.3869179173064,3.39066036804375,87867.556068994,0.0,1.0
2006-06-12,35.78,36.22,35.75,36.0,3148,3.34762218456417,3.38878914267508,3.34481534651115,3.36820566361962,33646.4014724721,0.0,1.0
2006-06-13,34.87,35.81,34.5,35.78,31483,3.26248143028934,3.35042902261719,3.22786376096881,3.34762218456417,336496.079275044,0.0,1.0
2006-06-14,35.19,35.3,34.77,34.96,7171,3.29242103618818,3.30271277571591,3.25312530344595,3.27090194444839,76644.9634558759,0.0,1.0
2006-06-15,36.18,36.18,34.94,34.94,10669,3.38504669193772,3.38504669193772,3.26903071907971,3.26903071907971,114032.229132721,0.0,1.0
2006-06-16,36.15,36.2,35.95,36.03,10669,3.3822398538847,3.3869179173064,3.36352760019793,3.37101250167264,114032.229132721,0.0,1.0
2006-06-19,36.6,36.75,36.4,36.4,6909,3.42434242467995,3.43837661494503,3.40563017099317,3.40563017099317,73844.6593943168,0.0,1.0
2006-06-20,36.32,36.5999,36.3,36.4,1662,3.39814526951846,3.42433306855311,3.39627404414979,3.40563017099317,17763.7608790498,0.0,1.0
2006-06-21,36.48,36.48,36.35,36.47,2011,3.41311507246788,3.41311507246788,3.40095210757148,3.41217945978355,21493.9368999814,0.0,1.0
2006-06-22,36.45,36.6,36.25,36.5,3586,3.41030823441487,3.42434242467995,3.39159598072809,3.41498629783656,38327.8258196584,0.0,1.0
2006-06-23,37.17,37.44,36.5,36.5,7608,3.47767234768726,3.50293389016441,3.41498629783656,3.41498629783656,81315.6996196212,0.0,1.0
2006-06-26,38.37,38.53,37.7,37.7,9357,3.58994586980791,3.60491567275733,3.52725981995722,3.52725981995722,100009.332458044,0.0,1.0
2006-06-27,37.55,38.38,37.25,38.38,12943,3.51322562969213,3.59088148249225,3.48515724916197,3.59088148249225,138337.158277702,0.0,1.0
2006-06-28,37.41,37.68,37.37,37.68,2274,3.50012705211139,3.52538859458854,3.49638460137404,3.52538859458854,24304.9291449814,0.0,1.0
2006-06-29,37.65,37.65,37.24,37.24,1749,3.52258175653552,3.52258175653552,3.48422163647763,3.48422163647763,18693.6328384224,0.0,1.0
2006-06-30,38.35,38.35,38.05,38.05,1224,3.58807464443924,3.58807464443924,3.56000626390907,3.56000626390907,13082.3365318633,0.0,1.0
2006-07-03,38.89,39.1,38.6,38.6,11894,3.63859772939353,3.65824559576465,3.61146496154771,3.61146496154771,127125.253848025,0.0,1.0
2006-07-05,38.07,38.88,38.07,38.88,3148,3.56187748927775,3.63766211670919,3.56187748927775,3.63766211670919,33646.4014724721,0.0,1.0
2006-07-06,38.38,38.4999,38.35,38.45,1662,3.59088148249225,3.60209947857747,3.58807464443924,3.59743077128263,17763.7608790498,0.0,1.0
2006-07-07,38.01,38.24,38.0,38.24,1399,3.55626381317172,3.57778290491151,3.55532820048738,3.57778290491151,14952.7686340497,0.0,1.0
2006-07-10,37.7101,38.1,37.7101,38.1,962,3.5282047887684,3.56468432733077,3.5282047887684,3.56468432733077,10282.0324703044,0.0,1.0
2006-07-11,37.46,37.9,37.23,37.9,9970,3.50480511553309,3.54597207364399,3.48328602379329,3.54597207364399,106561.188907416,0.0,1.0
2006-07-12,37.67,37.84,37.46,37.46,962,3.5244529819042,3.54035839753796,3.50480511553309,3.50480511553309,10282.0324703044,0.0,1.0
2006-07-13,37.21,37.68,37.1,37.68,1137,3.48141479842462,3.52538859458854,3.47112305889689,3.52538859458854,12152.4645724907,0.0,1.0
2006-07-14,36.86,37.49,36.86,37.1,1574,3.44866835447276,3.5076119535861,3.44866835447276,3.47112305889689,16823.200736236,0.0,1.0
2006-07-17,36.15,36.42,36.0,36.42,2711,3.3822398538847,3.40750139636185,3.36820566361962,3.40750139636185,28975.6653087268,0.0,1.0
2006-07-18,36.05,36.2,35.9,35.9,8221,3.37288372704132,3.3869179173064,3.35884953677623,3.35884953677623,87867.5560689938,0.0,1.0
2006-07-19,38.3,38.31,36.18,36.18,45563,3.58339658101754,3.58433219370188,3.38504669193772,3.38504669193772,486985.702125237,0.0,1.0
2006-07-20,38.07,38.45,38.07,38.45,41453,3.56187748927775,3.59743077128263,3.56187748927775,3.59743077128263,443057.26818246,0.0,1.0
2006-07-21,37.6,38.17,37.6,38.17,2274,3.51790369311383,3.57123361612114,3.51790369311383,3.57123361612114,24304.9291449814,0.0,1.0
2006-07-24,38.0,38.09,37.66,37.7,20726,3.55532820048738,3.56374871464643,3.52351736921986,3.52725981995722,221523.289999509,0.0,1.0
2006-07-25,37.89,38.0,37.87,38.0,2186,3.54503646095965,3.55532820048738,3.54316523559097,3.55532820048738,23364.3690021677,0.0,1.0
2006-07-26,37.64,37.92,37.64,37.92,700,3.52164614385118,3.54784329901267,3.52164614385118,3.54784329901267,7481.72840874538,0.0,1.0
2006-07-27,37.76,37.85,37.54,37.54,9095,3.53287349606325,3.5412940102223,3.5122900170078,3.5122900170078,97209.0283964845,0.0,1.0
2006-07-28,38.0,38.1,37.5,37.6,25361,3.55532820048738,3.56468432733077,3.50854756627044,3.51790369311383,271063.020248845,0.0,1.0
2006-07-31,37.9,38.0,37.9,38.0,16791,3.54597207364399,3.55532820048738,3.54597207364399,3.55532820048738,179465.288158919,0.0,1.0
2006-08-01,37.45,37.84,37.3,37.84,6297,3.50386950284875,3.54035839753796,3.48983531258366,3.54035839753796,67303.4911283851,0.0,1.0
2006-08-02,37.36,37.37,37.35,37.35,787,3.4954489886897,3.49638460137404,3.49451337600536,3.49451337600536,8411.60036811801,0.0,1.0
2006-08-03,37.16,37.26,37.15,37.26,20202,3.47673673500292,3.48609286184631,3.47580112231858,3.48609286184631,215922.681876392,0.0,1.0
2006-08-04,37.64,37.64,37.4,37.4,962,3.52164614385118,3.52164614385118,3.49919143942705,3.49919143942705,10282.0324703044,0.0,1.0
2006-08-07,37.44,37.74,37.314,37.74,1224,3.50293389016441,3.53100227069457,3.49114517034174,3.53100227069457,13082.3365318633,0.0,1.0
2006-08-08,37.24,37.3,37.24,37.3,1224,3.48422163647763,3.48983531258366,3.48422163647763,3.48983531258366,13082.3365318633,0.0,1.0
2006-08-09,37.19,37.4,37.19,37.25,2011,3.47954357305594,3.49919143942705,3.47954357305594,3.48515724916197,21493.9368999813,0.0,1.0
2006-08-10,37.15,37.21,36.85,37.0,58331,3.47580112231858,3.48141479842462,3.44773274178842,3.4617669320535,623452.428300753,0.0,1.0
2006-08-11,37.25,37.5,37.01,37.1,12418,3.48515724916197,3.50854756627044,3.46270254473784,3.47112305889689,132725.861971143,0.0,1.0
2006-08-14,37.24,37.24,37.24,37.24,175,3.48422163647763,3.48422163647763,3.48422163647763,3.48422163647763,1870.43210218634,0.0,1.0
2006-08-15,37.24,37.45,37.24,37.44,1574,3.48422163647763,3.50386950284875,3.48422163647763,3.50293389016441,16823.200736236,0.0,1.0
2006-08-16,38.16,38.3,37.24,37.24,10669,3.5702980034368,3.58339658101754,3.48422163647763,3.48422163647763,114032.229132721,0.0,1.0
2006-08-17,38.1,38.3064,38.0,38.0,13992,3.56468432733077,3.58399537313552,3.55532820048738,3.55532820048738,149549.062707379,0.0,1.0
2006-08-18,38.2,38.36,38.04,38.3,48361,3.57404045417416,3.58901025712358,3.55907065122473,3.58339658101754,516891.239393335,0.0,1.0
2006-08-21,38.41,38.5,38.4,38.4,1049,3.59368832054527,3.60210883470432,3.59275270786093,3.59275270786093,11211.904429677,0.0,1.0
2006-08-22,38.12,38.5336,38.12,38.5,1487,3.56655555269944,3.6052524933237,3.56655555269944,3.60210883470432,15893.3287768634,0.0,1.0
2006-08-23,38.2,38.4,38.1,38.2,17665,3.57404045417416,3.59275270786093,3.56468432733077,3.57404045417416,188806.76048641,0.0,1.0
2006-08-24,38.35,38.36,38.25,38.3,2099,3.58807464443924,3.58901025712358,3.57871851759585,3.58339658101754,22434.497042795,0.0,1.0
2006-08-25,38.4,38.5,38.18,38.18,16091,3.59275270786093,3.60210883470432,3.57216922880548,3.57216922880548,171983.559750174,0.0,1.0
2006-08-28,38.5,38.55,38.33,38.55,2099,3.60210883470432,3.60678689812601,3.58620341907056,3.60678689812601,22434.4970427951,0.0,1.0
2006-08-29,39.1,39.11,38.2,38.5,23262,3.65824559576465,3.65918120844898,3.57404045417416,3.60210883470432,248628.52320605,0.0,1.0
2006-08-30,39.06,39.39,39.02,39.2,2099,3.65450314502729,3.68537836361047,3.65076069428994,3.66760172260803,22434.4970427951,0.0,1.0
2006-08-31,39.68,39.74,39.05,39.16,3323,3.71251113145629,3.71812480756233,3.65356753234295,3.66385927187068,35516.8335746584,0.0,1.0
2006-09-01,40.1,40.23,39.65,39.7,3848,3.75180686419852,3.76396982909493,3.70970429340328,3.71438235682497,41128.1298812175,0.0,1.0
2006-09-05,40.2,40.3,40.1,40.2,2011,3.76116299104191,3.7705191178853,3.75180686419852,3.76116299104191,21493.9368999814,0.0,1.0
2006-09-06,39.9,40.16,39.9,40.0,9445,3.73309461051175,3.75742054030456,3.73309461051175,3.74245073735514,100949.892600857,0.0,1.0
2006-09-07,39.44,40.0,38.65,40.0,271453,3.69005642703216,3.74245073735514,3.6161430249694,3.74245073735514,2901339.45962737,0.0,1.0
2006-09-08,39.79,39.8,39.3,39.4,2011,3.72280287098402,3.72373848366836,3.67695784945142,3.68631397629481,21493.9368999814,0.0,1.0
2006-09-11,39.8,40.05,39.77,39.8999,3411,3.72373848366836,3.74712880077683,3.72093164561534,3.73308525438491,36457.3937174721,0.0,1.0
2006-09-12,40.0,40.0,39.38,39.8,50198,3.74245073735514,3.74245073735514,3.68444275092613,3.72373848366836,536525.432374571,0.0,1.0
2006-09-13,39.82,40.05,39.64,40.05,10669,3.72560970903704,3.74712880077683,3.70876868071894,3.74712880077683,114032.229132721,0.0,1.0
2006-09-14,39.9,40.0,39.62,39.62,4548,3.73309461051175,3.74245073735514,3.70689745535026,3.70689745535026,48609.8582899628,0.0,1.0
2006-09-15,40.0,40.09,39.9,40.0,525,3.74245073735514,3.75087125151419,3.73309461051175,3.74245073735514,5611.29630655903,0.0,1.0
2006-09-18,39.5,40.18,39.35,40.15,5947,3.6956701031382,3.75929176567323,3.68163591287312,3.75648492762022,63562.6269240124,0.0,1.0
2006-09-19,39.5,39.5,39.07,39.25,3935,3.6956701031382,3.6956701031382,3.65543875771163,3.67227978602973,42058.00184059,0.0,1.0
2006-09-20,39.95,39.99,39.28,39.28,9357,3.73777267393344,3.7415151246708,3.67508662408274,3.67508662408274,100009.332458044,0.0,1.0
2006-09-21,40.11,40.11,39.74,39.8,1487,3.75274247688286,3.75274247688286,3.71812480756233,3.72373848366836,15893.3287768634,0.0,1.0
2006-09-22,40.1,40.34,40.05,40.34,875,3.75180686419852,3.77426156862265,3.74712880077683,3.77426156862265,9352.16051093173,0.0,1.0
2006-09-25,39.94,40.2,39.7,40.2,6471,3.7368370612491,3.76116299104191,3.71438235682497,3.76116299104191,69163.2350471305,0.0,1.0
2006-09-26,40.94,40.95,40.1,40.1,5947,3.83039832968298,3.83133394236732,3.75180686419852,3.75180686419852,63562.6269240125,0.0,1.0
2006-09-27,41.0,41.2,40.804,41.04,5422,3.83601200578901,3.85472425947579,3.81767399717597,3.83975445652637,57951.3306174535,0.0,1.0
2006-09-28,41.5,41.5,41.1,41.1,1312,3.88279264000595,3.88279264000595,3.8453681326324,3.8453681326324,14022.8966746771,0.0,1.0
2006-09-29,41.58,41.8,41.5575,41.68,2624,3.89027754148066,3.91086102053612,3.8881724129409,3.89963366832405,28045.7933493541,0.0,1.0
2006-10-02,42.03,42.15,41.5,41.5,4285,3.93238011227591,3.94360746448797,3.88279264000595,3.88279264000595,45798.8660449628,0.0,1.0
2006-10-03,42.01,42.2,41.88,41.88,1399,3.93050888690723,3.94828552790967,3.91834592201083,3.91834592201083,14952.7686340497,0.0,1.0
2006-10-04,42.3,42.4712,42.01,42.01,2449,3.95764165475306,3.97365934390894,3.93050888690723,3.93050888690723,26175.3612471677,0.0,1.0
2006-10-05,42.34,42.55,42.12,42.55,7346,3.96138410549041,3.98103197186153,3.94080062643496,3.98103197186153,78515.3955580622,0.0,1.0
2006-10-06,42.16,42.2,42.15,42.2,1312,3.94454307717231,3.94828552790967,3.94360746448797,3.94828552790967,14022.8966746771,0.0,1.0
2006-10-09,42.31,42.31,42.15,42.15,2011,3.9585772674374,3.9585772674374,3.94360746448797,3.94360746448797,21493.9368999813,0.0,1.0
2006-10-10,42.5,42.5,42.29,42.29,2011,3.97635390843983,3.97635390843983,3.95670604206872,3.95670604206872,21493.9368999814,0.0,1.0
2006-10-11,42.25,42.52,42.25,42.25,6034,3.95296359133136,3.97822513380851,3.95296359133136,3.95296359133136,64492.4988833852,0.0,1.0
2006-10-12,42.71,42.75,42.1,42.1,3760,3.99600177481095,3.9997442255483,3.93892940106628,3.93892940106628,40187.5697384037,0.0,1.0
2006-10-13,42.7,42.7,42.63,42.63,787,3.99506616212661,3.99506616212661,3.98851687333624,3.98851687333624,8411.60036811801,0.0,1.0
2006-10-16,42.7782,42.8,42.601,42.7,1224,4.00238265331814,4.00442228897,3.98580359655165,3.99506616212661,13082.3365318633,0.0,1.0
2006-10-17,42.58,42.75,42.53,42.75,8133,3.98383880991454,3.9997442255483,3.97916074649285,3.9997442255483,86926.9959261802,0.0,1.0
2006-10-18,43.2,43.2,42.42,42.55,11981,4.04184679634355,4.04184679634355,3.96886900696512,3.98103197186153,128055.125807398,0.0,1.0
2006-10-19,43.0,43.2,43.0,43.02,8308,4.02313454265677,4.04184679634355,4.02313454265677,4.02500576802545,88797.4280283666,0.0,1.0
2006-10-20,42.8,42.8,42.75,42.75,1574,4.00442228897,4.00442228897,3.9997442255483,3.9997442255483,16823.200736236,0.0,1.0
2006-10-23,42.96,43.2,42.95,43.05,9532,4.01939209191942,4.04184679634355,4.01845647923508,4.02781260607846,101879.76456023,0.0,1.0
2006-10-24,42.8,42.99,42.5,42.99,17316,4.00442228897,4.02219892997243,3.97635390843983,4.02219892997243,185076.584465478,0.0,1.0
2006-10-25,43.27,43.31,42.3901,42.7,6034,4.04839608513392,4.05213853587127,3.96607152503895,3.99506616212661,64492.4988833851,0.0,1.0
2006-10-26,43.0,43.3,43.0,43.3,6996,4.02313454265677,4.05120292318693,4.02313454265677,4.05120292318693,74774.5313536895,0.0,1.0
2006-10-27,43.33,43.44,43.16,43.25,4548,4.05400976123995,4.06430150076768,4.03810434560619,4.04652485976524,48609.8582899628,0.0,1.0
2006-10-30,43.29,43.4877,43.2,43.45,6996,4.0502673105026,4.06876437327197,4.04184679634355,4.06523711345202,74774.5313536894,0.0,1.0
2006-10-31,43.35,43.45,43.35,43.44,1749,4.05588098660863,4.06523711345202,4.05588098660863,4.06430150076768,18693.6328384224,0.0,1.0
2006-11-01,43.31,43.46,43.1,43.1,2099,4.05213853587127,4.06617272613636,4.03249066950016,4.03249066950016,22434.4970427951,0.0,1.0
2006-11-02,43.08,43.15,42.5,43.15,2186,4.03061944413148,4.03716873292185,3.97635390843983,4.03716873292185,23364.3690021677,0.0,1.0
2006-11-03,42.89,43.35,42.75,43.25,2886,4.01284280312905,4.05588098660863,3.9997442255483,4.04652485976524,30846.097410913,0.0,1.0
2006-11-06,42.937,42.99,42.69,42.69,3061,4.01724018274544,4.02219892997243,3.99413054944227,3.99413054944227,32716.5295130994,0.0,1.0
2006-11-07,43.05,43.05,42.54,42.54,2449,4.02781260607846,4.02781260607846,3.98009635917719,3.98009635917719,26175.3612471678,0.0,1.0
2006-11-08,44.37,44.43,43.0,43.0,11281,4.15131348041118,4.15692715651722,4.02313454265677,4.02313454265677,120573.397398652,0.0,1.0
2006-11-09,44.77,45.1,44.14,44.14,2274,4.18873798778474,4.21961320636792,4.12979438867139,4.12979438867139,24304.9291449814,0.0,1.0
2006-11-10,45.1735,45.1735,44.92,45.0,4373,4.22648995959781,4.22648995959781,4.20277217804982,4.21025707952453,46739.4261877764,0.0,1.0
2006-11-13,44.65,45.13,44.4,45.13,2798,4.17751063557267,4.22242004442093,4.1541203184642,4.22242004442093,29905.5372680994,0.0,1.0
2006-11-14,44.65,44.75,44.3,44.69,11719,4.17751063557267,4.18686676241606,4.14476419162081,4.18125308631003,125254.821745839,0.0,1.0
2006-11-15,44.5,44.56,44.3801,44.4,1224,4.16347644530759,4.16909012141362,4.15225844922237,4.1541203184642,13082.3365318633,0.0,1.0
2006-11-16,44.57,44.7616,44.5,44.5,5947,4.17002573409796,4.18795207312989,4.16347644530759,4.16347644530759,63562.6269240125,0.0,1.0
2006-11-17,44.65,44.65,44.1,44.32,4285,4.17751063557267,4.17751063557267,4.12605193793404,4.14663541698949,45798.8660449628,0.0,1.0
2006-11-20,43.7,44.5,43.5,44.5,8308,4.08862743056049,4.16347644530759,4.06991517687371,4.16347644530759,88797.4280283665,0.0,1.0
2006-11-21,44.2184,44.2184,43.75,43.85,2099,4.13712959211661,4.13712959211661,4.09330549398218,4.10266162082557,22434.4970427951,0.0,1.0
2006-11-22,44.29,44.45,44.12,44.39,2711,4.14382857893647,4.1587983818859,4.12792316330271,4.15318470577986,28975.6653087268,0.0,1.0
2006-11-24,44.29,44.45,44.29,44.44,1399,4.14382857893647,4.1587983818859,4.14382857893647,4.15786276920156,14952.7686340497,0.0,1.0
2006-11-27,43.59,44.4,43.3,44.4,8570,4.07833569103276,4.1541203184642,4.05120292318693,4.1541203184642,91597.7320899255,0.0,1.0
2006-11-28,43.0,43.3,42.92,43.3,3760,4.02313454265677,4.05120292318693,4.01564964118206,4.05120292318693,40187.5697384037,0.0,1.0
2006-11-29,44.45,44.45,43.0,43.0,51510,4.1587983818859,4.1587983818859,4.02313454265677,4.02313454265677,550548.329049248,0.0,1.0
2006-11-30,44.3,44.43,44.3,44.33,787,4.14476419162081,4.15692715651722,4.14476419162081,4.14757102967383,8411.60036811802,0.0,1.0
2006-12-01,44.31,44.31,44.0372,44.25,875,4.14569980430515,4.14569980430515,4.12017629027639,4.14008612819912,9352.16051093172,0.0,1.0
2006-12-04,44.14,44.25,44.1,44.1,6034,4.12979438867139,4.14008612819912,4.12605193793404,4.12605193793404,64492.4988833852,0.0,1.0
2006-12-05,44.49,44.5,44.35,44.44,3673,4.16254083262325,4.16347644530759,4.14944225504251,4.15786276920156,39257.6977790311,0.0,1.0
2006-12-06,43.85,44.24,43.67,44.24,3148,4.10266162082557,4.13915051551478,4.08582059250747,4.13915051551478,33646.401472472,0.0,1.0
2006-12-07,44.4099,44.66,43.35,43.35,91475,4.1550465750217,4.17844624825701,4.05588098660863,4.05588098660863,977701.580271404,0.0,1.0
2006-12-08,46.14,46.7,45.0,45.0,105905,4.31691692553915,4.36931123586212,4.21025707952453,4.21025707952453,1131932.06732597,0.0,1.0
2006-12-11,46.0,46.0,45.05,45.05,80194,4.30381834795841,4.30381834795841,4.21493514294622,4.21493514294622,857128.182872752,0.0,1.0
2006-12-12,46.1,46.1,45.65,46.0,43901,4.31317447480179,4.31317447480179,4.27107190400655,4.30381834795841,469221.941246187,0.0,1.0
2006-12-13,47.18,47.22,46.2,46.2,12243,4.41422064471038,4.41796309544774,4.32253060164518,4.32253060164518,130855.429868957,0.0,1.0
2006-12-14,47.97,48.23,47.25,47.39,28510,4.48813404677315,4.51245997656595,4.42076993350075,4.4338685110815,304720.109904758,0.0,1.0
2006-12-15,48.2,49.35,48.07,48.3,57981,4.50965313851294,4.6172485972119,4.49749017361653,4.51900926535633,619711.564096379,0.0,1.0
2006-12-18,48.1,48.23,47.85,48.2,40665,4.50029701166955,4.51245997656595,4.47690669456108,4.50965313851294,434634.979630901,0.0,1.0
2006-12-19,48.1,48.1,47.65,47.85,41540,4.50029701166955,4.50029701166955,4.45819444087431,4.47690669456108,443987.140141833,0.0,1.0
2006-12-20,48.64,49.0,48.0001,48.0101,15654,4.55082009662385,4.58450215326004,4.49095024095301,4.49188585363735,167312.823586429,0.0,1.0
2006-12-21,48.83,49.7,48.74,49.1,68388,4.56859673762628,4.64999504116376,4.56017622346723,4.59385828010343,730943.489167541,0.0,1.0
2006-12-22,52.4,52.4,49.82,49.9,43289,4.90261046593523,4.90261046593523,4.66122239337582,4.66870729485053,462680.772980255,0.0,1.0
2006-12-26,49.67,51.74,49.5,51.55,40316,4.64718820311074,4.84086002876887,4.63128278747698,4.82308338776643,430904.803609969,0.0,1.0
2006-12-27,50.26,50.5,48.93,49.2,28160,4.70238935148673,4.72484405591086,4.57795286446967,4.60321440694682,300979.245700385,0.0,1.0
2006-12-28,51.11,51.63,50.4,50.4,8658,4.78191642965553,4.83056828924114,4.71548792906747,4.71548792906747,92538.2922327391,0.0,1.0
2006-12-29,51.49,51.7,51.28,51.3,2886,4.8174697116604,4.83711757803151,4.79782184528928,4.79969307065796,30846.0974109131,0.0,1.0
2007-01-03,51.14,51.27,50.75,50.8,5772,4.78472326770854,4.79688623260495,4.74823437301933,4.75291243644102,61692.1948218262,0.0,1.0
2007-01-04,51.97,52.0,51.16,51.28,39878,4.86237912050866,4.86518595856168,4.78659449307722,4.79782184528928,426223.379262783,0.0,1.0
2007-01-05,52.0,52.38,51.71,52.21,16791,4.86518595856168,4.90073924056655,4.83805319071585,4.88483382493279,179465.288158919,0.0,1.0
2007-01-08,49.18,50.9,49.18,50.5,23787,4.60134318157814,4.76226856328441,4.60134318157814,4.72484405591086,254239.819512609,0.0,1.0
2007-01-09,48.7799,49.43,48.2214,49.43,39966,4.56390931807775,4.62473349868661,4.51165534965742,4.62473349868661,427163.939405596,0.0,1.0
2007-01-10,48.4,48.53,46.74,48.53,68213,4.52836539219971,4.54052835709612,4.37305368659948,4.54052835709612,729073.057065355,0.0,1.0
2007-01-11,48.4,48.7,48.04,48.15,40141,4.52836539219971,4.55643377272988,4.49468333556352,4.50497507509125,429034.371507783,0.0,1.0
2007-01-12,46.35,47.25,45.5,47.24,141673,4.33656479191026,4.42076993350075,4.25703771374147,4.41983432081642,1514227.01264598,0.0,1.0
2007-01-16,47.18,47.42,46.34,46.51,59818,4.41422064471038,4.43667534913451,4.33562917922593,4.35153459485968,639345.757077616,0.0,1.0
2007-01-17,47.7,48.32,47.35,47.35,86141,4.462872504296,4.520880490725,4.43012606034414,4.43012606034414,920690.809796765,0.0,1.0
2007-01-18,47.7,48.3,47.63,47.85,51947,4.462872504296,4.51900926535633,4.45632321550563,4.47690669456108,555219.065212994,0.0,1.0
2007-01-19,47.7,47.95,47.6,47.85,16616,4.462872504296,4.48626282140447,4.45351637745261,4.47690669456108,177594.856056733,0.0,1.0
2007-01-22,47.74,48.1,47.6,48.1,26760,4.46661495503336,4.50029701166955,4.45351637745261,4.50029701166955,286015.788882894,0.0,1.0
2007-01-23,47.82,47.94,47.7,47.9,4635,4.47409985650807,4.48532720872013,4.462872504296,4.48158475798278,49539.7302493354,0.0,1.0
2007-01-24,47.8,48.8,47.76,47.82,19939,4.47222863113939,4.56578989957327,4.46848618040203,4.47409985650807,213111.689631391,0.0,1.0
2007-01-25,47.49,48.0,47.43,47.8,5947,4.44322463792489,4.49094088482616,4.43761096181885,4.47222863113939,63562.6269240124,0.0,1.0
2007-01-26,47.3,47.68,47.0,47.57,4198,4.42544799692245,4.46100127892732,4.39737961639228,4.4507095393996,44868.9940855901,0.0,1.0
2007-01-29,47.0,47.47,47.0,47.3,8221,4.39737961639228,4.44135341255621,4.39737961639228,4.42544799692245,87867.556068994,0.0,1.0
2007-01-30,46.99,47.21,46.93,46.95,35418,4.39644400370795,4.4170274827634,4.39083032760191,4.39270155297059,378554.081115634,0.0,1.0
2007-01-31,47.26,47.26,46.9,46.9,4897,4.42170554618509,4.42170554618509,4.3880234895489,4.3880234895489,52340.0343108945,0.0,1.0
2007-02-01,47.53,48.0,47.47,47.6,13818,4.44696708866224,4.49094088482616,4.44135341255621,4.45351637745261,147689.318788634,0.0,1.0
2007-02-02,47.22,47.53,47.13,47.53,11719,4.41796309544774,4.44696708866224,4.40954258128869,4.44696708866224,125254.821745839,0.0,1.0
2007-02-05,47.38,47.47,47.2,47.2,962,4.43293289839716,4.44135341255621,4.41609187007906,4.41609187007906,10282.0324703044,0.0,1.0
2007-02-06,47.48,47.66,47.29,47.57,9183,4.44228902524055,4.45913005355864,4.42451238423811,4.4507095393996,98149.5885392982,0.0,1.0
2007-02-07,47.57,47.81,47.44,47.65,28247,4.4507095393996,4.47316424382373,4.43854657450319,4.45819444087431,301909.117659758,0.0,1.0
2007-02-08,48.5,48.5,47.33,47.33,43551,4.5377215190431,4.5377215190431,4.42825483497546,4.42825483497546,465481.077041814,0.0,1.0
2007-02-09,49.01,49.76,48.85,48.85,43639,4.58543776594438,4.65560871726979,4.57046796299496,4.57046796299496,466421.637184628,0.0,1.0
2007-02-12,49.23,49.66,49.23,49.37,10669,4.60602124499983,4.6462525904264,4.60602124499983,4.61911982258058,114032.229132721,0.0,1.0
2007-02-13,49.34,49.94,48.85,49.23,26061,4.61631298452756,4.67244974558789,4.57046796299496,4.60602124499983,278544.74865759,0.0,1.0
2007-02-14,50.0,50.22,49.67,49.67,29734,4.67806342169392,4.69864690074937,4.64718820311074,4.64718820311074,317802.446436621,0.0,1.0
2007-02-15,49.55,50.33,49.28,50.25,13118,4.63596085089867,4.7089386402771,4.61069930842153,4.70145373880239,140207.590379888,0.0,1.0
2007-02-16,49.49,49.67,49.43,49.56,4110,4.63034717479264,4.64718820311074,4.62473349868661,4.63689646358301,43928.4339427764,0.0,1.0
2007-02-20,48.49,49.5,48.18,49.5,10407,4.53678590635876,4.63128278747698,4.50778191314426,4.63128278747698,111231.925071162,0.0,1.0
2007-02-21,47.29,48.01,46.703,48.0,21164,4.42451238423811,4.4918764975105,4.36959191966742,4.49094088482616,226204.714346696,0.0,1.0
2007-02-22,47.34,47.94,47.34,47.45,7346,4.4291904476598,4.48532720872013,4.4291904476598,4.43948218718753,78515.3955580623,0.0,1.0
2007-02-23,48.05,48.13,47.4,47.4,4023,4.49561894824786,4.50310384972257,4.43480412376584,4.43480412376584,42998.5619834037,0.0,1.0
2007-02-26,47.54,48.139,47.33,48.139,10232,4.44790270134658,4.50394590113847,4.42825483497546,4.50394590113847,109361.492968975,0.0,1.0
2007-02-27,45.58,46.5,45.38,46.5,5072,4.26452261521618,4.35059898217535,4.2458103615294,4.35059898217535,54210.4664130808,0.0,1.0
2007-02-28,46.2,46.23,45.6,46.0,7259,4.32253060164518,4.3253374396982,4.26639384058485,4.30381834795841,77585.5235986896,0.0,1.0
2007-03-01,46.25,46.85,44.4,46.1,26586,4.32720866506688,4.3833454261272,4.1541203184642,4.31317447480179,284156.044964149,0.0,1.0
2007-03-02,47.16,47.81,46.85,46.99,32532,4.41234941934171,4.47316424382373,4.3833454261272,4.39644400370795,347707.98370472,0.0,1.0
2007-03-05,45.86,46.75,45.51,46.2099,13730,4.29071977037766,4.37398929928382,4.25797332642581,4.32345685820268,146748.75864582,0.0,1.0
2007-03-06,48.1,48.12,46.94,47.1,15129,4.50029701166955,4.50216823703823,4.39176594028625,4.40673574323567,161701.52727987,0.0,1.0
2007-03-07,47.88,48.33,47.86,48.13,9095,4.4797135326141,4.52181610340934,4.47784230724542,4.50310384972257,97209.0283964845,0.0,1.0
2007-03-08,47.51,48.34,47.51,48.07,6034,4.44509586329356,4.52275171609368,4.44509586329356,4.49749017361653,64492.4988833852,0.0,1.0
2007-03-09,48.03,48.51,48.02,48.03,6821,4.49374772287918,4.53865713172744,4.49281211019484,4.49374772287918,72904.0992515032,0.0,1.0
2007-03-12,48.25,48.56,47.58,48.26,29734,4.51433120193463,4.54333519514913,4.45164515208393,4.51526681461897,317802.446436622,0.0,1.0
2007-03-13,47.67,48.67,47.67,48.35,7958,4.46006566624298,4.55362693467686,4.46006566624298,4.52368732877802,85056.5638239939,0.0,1.0
2007-03-14,45.45,45.67,44.03,45.45,8570,4.41272104469992,4.43408075052686,4.27485385254428,4.41272104469992,88269.0059159377,1.713972,1.0
2007-03-15,46.23,46.23,45.44,45.44,4373,4.48845091081359,4.48845091081359,4.41175014898052,4.41175014898052,45040.8824819597,0.0,1.0
2007-03-16,47.05,47.2,46.27,46.2899,6646,4.56806435980487,4.58262779559596,4.49233449369121,4.49426657617283,68452.2535959535,0.0,1.0
2007-03-19,47.84,48.15,47.33,47.33,17928,4.64476512163794,4.67486288893952,4.59524943994824,4.59524943994824,184654.228478522,0.0,1.0
2007-03-20,48.09,48.3,47.9,48.1999,17578,4.66903751462309,4.68942632473061,4.65059049595438,4.67970765857936,181049.309917194,0.0,1.0
2007-03-21,48.07,48.3,47.34,47.85,20639,4.66709572318428,4.68942632473061,4.59622033566764,4.64573601735735,212576.897677834,0.0,1.0
2007-03-22,48.09,48.28,47.63,47.94,18977,4.66903751462309,4.6874845332918,4.62437631153042,4.654474078832,195458.684395186,0.0,1.0
2007-03-23,48.96,49.0,47.42,48.29,16091,4.7535054422114,4.75738902508903,4.60398750142289,4.68845542901121,165733.55591521,0.0,1.0
2007-03-26,49.36,50.02,49.1,50.0,10232,4.79234127098764,4.85642038846843,4.76709798228309,4.85447859702962,105387.219198585,0.0,1.0
2007-03-27,49.43,49.81,48.94,49.61,4373,4.79913754102348,4.83603157836091,4.75156365077259,4.81661366397279,45040.8824819598,0.0,1.0
2007-03-28,49.5,49.63,48.49,48.99,5947,4.80593381105932,4.8185554554116,4.70787334339933,4.75641812936962,61252.7162406163,0.0,1.0
2007-03-29,50.26,50.58,49.48,49.49,10932,4.87972188573417,4.91079054875516,4.80399201962051,4.80496291533992,112597.05632124,0.0,1.0
2007-03-30,49.36,50.49,49.25,50.43,6821,4.79234127098764,4.90205248728051,4.78166141807418,4.89622711296408,70254.7128766173,0.0,1.0
2007-04-02,48.89,49.57,48.67,49.49,7433,4.74670917217556,4.81273008109517,4.72534946634863,4.80496291533992,76558.1704752817,0.0,1.0
2007-04-03,49.83,50.13,49.56,49.58,21863,4.83797336979972,4.8671002413819,4.81175918537576,4.81370097681457,225183.812875163,0.0,1.0
2007-04-04,49.66,50.1099,49.34,49.66,5510,4.82146814256982,4.86514874098589,4.79039947954883,4.82146814256982,56751.7179226156,0.0,1.0
2007-04-05,49.48,49.65,49.41,49.41,2011,4.80399201962051,4.82049724685041,4.79719574958467,4.79719574958467,20712.832076657,0.0,1.0
2007-04-09,49.79,50.43,49.34,49.99,12768,4.8340897869221,4.89622711296408,4.79039947954883,4.85350770131021,131507.429117233,0.0,1.0
2007-04-10,49.55,49.75,49.43,49.73,5684,4.81078828965635,4.83020620404447,4.79913754102348,4.82826441260566,58543.8774359615,0.0,1.0
2007-04-11,48.25,49.73,48.17,49.7,52734,4.68457184613358,4.82826441260566,4.67680468037834,4.82535172544744,543147.929751582,0.0,1.0
2007-04-12,48.94,48.94,48.0,48.0,12506,4.75156365077259,4.75156365077259,4.66029945314844,4.66029945314844,128808.890079897,0.0,1.0
2007-04-13,50.2,50.58,49.12,49.12,17928,4.87389651141774,4.91079054875516,4.7690397737219,4.7690397737219,184654.228478521,0.0,1.0
2007-04-16,50.58,50.9,50.33,50.45,12068,4.91079054875516,4.94185921177615,4.88651815577002,4.89816890440289,124297.591994578,0.0,1.0
2007-04-17,50.48,50.9,49.32,50.8501,15129,4.9010815915611,4.94185921177615,4.78845768811002,4.93701444213632,155825.179755218,0.0,1.0
2007-04-18,50.27,50.75,50.03,50.75,10319,4.88069278145358,4.92729577598506,4.85739128418784,4.92729577598506,106283.298955258,0.0,1.0
2007-04-19,50.9,50.9,49.64,49.64,14517,4.94185921177615,4.94185921177615,4.81952635113101,4.81952635113101,149521.722156554,0.0,1.0
2007-04-20,50.51,51.0,50.13,50.9,6209,4.90399427871932,4.95156816897021,4.8671002413819,4.94185921177615,63951.255277953,0.0,1.0
2007-04-23,50.2,50.84,50.03,50.77,4373,4.87389651141774,4.93603383745972,4.85739128418784,4.92923756742388,45040.8824819597,0.0,1.0
2007-04-24,50.1,50.65,49.2,50.65,10582,4.86418755422368,4.917586818791,4.77680693947715,4.917586818791,108992.137759913,0.0,1.0
2007-04-25,49.92,50.49,49.86,50.49,2099,4.84671143127437,4.90205248728051,4.84088605695794,4.90205248728051,21619.211600648,0.0,1.0
2007-04-26,49.28,50.28,49.28,50.17,8570,4.78457410523239,4.88166367717299,4.78457410523239,4.87098382425952,88269.0059159377,0.0,1.0
2007-04-27,50.06,50.1,49.35,49.62,5335,4.86030397134606,4.86418755422368,4.79137037526824,4.81758455969219,54949.2586419518,0.0,1.0
2007-04-30,50.09,50.24,49.65,49.85,9532,4.86321665850427,4.87778009429536,4.82049724685041,4.83991516123853,98177.3820759297,0.0,1.0
2007-05-01,50.51,50.75,49.63,50.0,5597,4.90399427871932,4.92729577598506,4.8185554554116,4.85447859702962,57647.7976792886,0.0,1.0
2007-05-02,49.99,50.79,49.43,49.88,7346,4.96076945854283,5.04015764751731,4.90519772626069,4.94985358255884,74026.124993091,1.1047711416242,1.0
2007-05-03,51.1,51.25,50.1,50.1,22346,5.07092057074492,5.08580585617763,4.97168533452682,4.97168533452682,225182.111230004,0.0,1.0
2007-05-04,51.0,51.24,50.75,51.22,5631,5.06099704712311,5.08481350381545,5.03618823806858,5.08282879909109,56743.9572333373,0.0,1.0
2007-05-07,50.46,51.15,50.2,51.11,7955,5.00741001956533,5.07588233255582,4.98160885814863,5.0719129231071,80163.0580343098,0.0,1.0
2007-05-08,49.99,50.4,49.5,50.4,11888,4.96076945854283,5.00145590539225,4.91214419279596,5.00145590539225,119796.157625628,0.0,1.0
2007-05-09,49.84,50.07,48.85,50.07,6972,4.94588417311011,4.96870827744028,4.84764128925419,4.96870827744028,70257.3024029174,0.0,1.0
2007-05-10,49.75,50.97,49.75,50.05,10726,4.93695300185048,5.05801999003657,4.93695300185048,4.96672357271591,108086.607225142,0.0,1.0
2007-05-11,50.54,50.54,50.05,50.3,6346,5.01534883846278,5.01534883846278,4.96672357271591,4.99153238177044,63949.0592439635,0.0,1.0
2007-05-14,49.67,50.9399,49.54,50.75,5184,4.92901418295304,5.0550330094264,4.91611360224468,5.03618823806858,52239.5088434772,0.0,1.0
2007-05-15,49.67,50.3,49.5,49.75,9654,4.92901418295304,4.99153238177044,4.91214419279596,4.93695300185048,97283.9927420774,0.0,1.0
2007-05-16,48.9,50.05,48.75,50.05,11173,4.8526030510651,4.96672357271591,4.83771776563238,4.96672357271591,112591.055615002,0.0,1.0
2007-05-17,48.93,49.2,48.25,48.9,5899,4.85558010815164,4.88237362193053,4.78810014752333,4.8526030510651,59444.6108541035,0.0,1.0
2007-05-18,49.08,49.3,48.31,48.85,14033,4.87046539358436,4.89229714555234,4.79405426169642,4.84764128925419,141411.463657507,0.0,1.0
2007-05-21,49.74,49.98,49.7,49.75,5721,4.9359606494883,4.95977710618065,4.93199124003958,4.93695300185048,57650.8931507588,0.0,1.0
2007-05-22,47.85,49.94,46.49,49.93,18056,4.74840605303609,4.95580769673192,4.61344613177948,4.95481534436974,181951.499166247,0.0,1.0
2007-05-23,46.94,48.5,46.76,47.8,23508,4.65810198807762,4.81290895657786,4.64023964555836,4.74344429122519,236891.661630491,0.0,1.0
2007-05-24,46.7,47.6,46.37,47.12,22168,4.63428553138528,4.72359724398157,4.6015379034333,4.67596433059688,223388.39352666,0.0,1.0
2007-05-25,46.82,46.86,46.19,46.86,11084,4.64619375973145,4.65016316918017,4.58367556091405,4.65016316918017,111694.19676333,0.0,1.0
2007-05-29,48.9,49.38,47.7,47.7,12156,4.8526030510651,4.90023596444979,4.73352076760338,4.73352076760338,122496.811246395,0.0,1.0
2007-05-30,48.57,49.35,48.4,48.8,14391,4.81985542311312,4.89725890736324,4.80298543295605,4.84267952744329,145019.053195695,0.0,1.0
2007-05-31,48.52,48.97,48.49,48.75,2860,4.81489366130222,4.85954951760036,4.81191660421568,4.83771776563238,28820.4080425048,0.0,1.0
2007-06-01,49.07,49.99,48.0,48.0,25922,4.86947304122218,4.96076945854283,4.76329133846881,4.76329133846881,261217.698348884,0.0,1.0
2007-06-04,49.0,49.6,48.92,49.35,9654,4.86252657468691,4.92206771641777,4.85458775578946,4.89725890736324,97283.9927420774,0.0,1.0
2007-06-05,48.36,49.7,48.05,49.0,11709,4.79901602350732,4.93199124003958,4.76825310027971,4.86252657468691,117992.362856535,0.0,1.0
2007-06-06,48.1,48.99,47.71,48.25,22793,4.77321486209062,4.86153422232473,4.73451311996556,4.78810014752333,229686.559619864,0.0,1.0
2007-06-07,47.26,48.61,47.26,48.5,3128,4.68985726366741,4.82382483256185,4.68985726366741,4.81290895657786,31521.061663271,0.0,1.0
2007-06-08,47.12,47.62,46.96,47.26,5810,4.67596433059688,4.72558194870593,4.66008669280198,4.68985726366741,58547.7520024311,0.0,1.0
2007-06-11,47.43,47.49,46.75,47.35,16715,4.70672725382449,4.71268136799758,4.63924729319618,4.69878843492704,168438.153996667,0.0,1.0
2007-06-12,47.15,47.35,46.86,47.0,10994,4.67894138768342,4.69878843492704,4.65016316918017,4.66405610225071,110787.260845908,0.0,1.0
2007-06-13,46.75,47.7799,46.44,47.7799,6078,4.63924729319618,4.7414496629772,4.60848436996857,4.7414496629772,61248.4056231974,0.0,1.0
2007-06-14,47.45,48.02,46.69,46.75,6168,4.70871195854885,4.76527604319317,4.6332931790231,4.63924729319618,62155.3415406188,0.0,1.0
2007-06-15,48.31,49.01,47.33,48.0,18503,4.79405426169642,4.86351892704909,4.69680373020268,4.76329133846881,186455.947556107,0.0,1.0
2007-06-18,48.25,49.2,47.9301,48.2,11531,4.78810014752333,4.88237362193053,4.75635479545716,4.78313838571243,116198.64515319,0.0,1.0
2007-06-19,48.75,49.55,48.5,48.5,17073,4.83771776563238,4.91710595460686,4.81290895657786,4.81290895657786,172045.743534855,0.0,1.0
2007-06-20,48.56,49.35,48.22,49.0,4380,4.81886307075094,4.89725890736324,4.78512309043679,4.86252657468691,44137.5479811788,0.0,1.0
2007-06-21,48.95,49.3,48.09,48.56,6436,4.857564812876,4.89229714555234,4.77222250972844,4.81886307075094,64855.995161385,0.0,1.0
2007-06-22,49.0,49.3,48.94,49.2,5631,4.86252657468691,4.89229714555234,4.85657246051382,4.88237362193053,56743.9572333373,0.0,1.0
2007-06-25,48.49,49.25,48.0,48.0,4112,4.81191660421568,4.88733538374143,4.76329133846881,4.76329133846881,41436.8943604125,0.0,1.0
2007-06-26,48.98,49.0,48.76,48.98,2056,4.86054186996255,4.86252657468691,4.83871011799456,4.86054186996255,20718.4471802062,0.0,1.0
2007-06-27,48.5,48.98,47.98,48.98,4469,4.81290895657786,4.86054186996255,4.76130663374445,4.86054186996255,45034.4068328511,0.0,1.0
2007-06-28,48.9,48.9,48.0,48.0,1698,4.8526030510651,4.8526030510651,4.76329133846881,4.76329133846881,17110.8576420186,0.0,1.0
2007-06-29,53.51,53.9499,50.05,50.5,79464,5.31007749003054,5.35373107044288,4.96672357271591,5.01137942901406,800763.952688672,0.0,1.0
2007-07-02,52.5,54.0,52.12,53.45,31285,5.20984990145026,5.35870275577741,5.17214051168738,5.30412337585745,315261.001961456,0.0,1.0
2007-07-03,52.95,53.55,52.67,52.67,5006,5.2545057577484,5.31404689947926,5.22671989160734,5.22671989160734,50445.7911401326,0.0,1.0
2007-07-05,52.71,53.19,52.47,52.95,23508,5.23068930105606,5.27832221444075,5.20687284436372,5.2545057577484,236891.661630491,0.0,1.0
2007-07-06,52.89,53.09,51.86,52.0,14302,5.24855164357532,5.26839869081894,5.14633935027067,5.16023228334121,144122.194344022,0.0,1.0
2007-07-09,52.9,53.19,52.25,52.25,3486,5.2495439959375,5.27832221444075,5.18504109239573,5.18504109239573,35128.6512014587,0.0,1.0
2007-07-10,53.09,53.15,52.52,53.15,894,5.26839869081894,5.27435280499202,5.21183460617462,5.27435280499202,9008.89677972004,0.0,1.0
2007-07-11,52.89,53.48,52.5,52.7,34056,5.24855164357532,5.307100432944,5.20984990145026,5.22969694869388,343184.551152288,0.0,1.0
2007-07-12,53.09,53.19,52.01,52.94,20737,5.26839869081894,5.27832221444075,5.16122463570339,5.25351340538622,208968.112439658,0.0,1.0
2007-07-13,52.49,53.0,49.5,52.5,46123,5.20885754908808,5.25946751955931,4.91214419279596,5.20984990145026,464784.50354701,0.0,1.0
2007-07-16,53.0,53.01,52.1,52.1,33877,5.25946751955931,5.26045987192149,5.17015580696302,5.17015580696302,341380.756383194,0.0,1.0
2007-07-17,52.92,53.25,52.545,53.0,28156,5.25152870066186,5.28427632861383,5.21431548708007,5.25946751955931,283729.863232436,0.0,1.0
2007-07-18,52.75,54.52,52.22,53.0,33073,5.23465871050478,5.41030507861082,5.18206403530919,5.25946751955931,333278.795520896,0.0,1.0
2007-07-19,52.25,54.0,52.08,53.5,35665,5.18504109239573,5.35870275577741,5.16817110223866,5.30908513766836,359398.549942635,0.0,1.0
2007-07-20,52.5,52.87,52.14,52.65,48000,5.20984990145026,5.24656693885096,5.17412521641174,5.22473518688297,483699.155958123,0.0,1.0
2007-07-23,52.62,53.0,51.98,52.7,26011,5.22175812979643,5.25946751955931,5.15824757861685,5.22969694869388,262114.557200557,0.0,1.0
2007-07-24,51.4,52.62,51.2101,52.4,12335,5.10069114161035,5.22175812979643,5.08184637025253,5.19992637782845,124300.606015488,0.0,1.0
2007-07-25,52.0,52.21,51.1,51.1,20201,5.16023228334121,5.18107168294701,5.07092057074492,5.07092057074492,203566.805198126,0.0,1.0
2007-07-26,50.1,51.66,49.41,51.66,8223,4.97168533452682,5.12649230302705,4.90321302153633,5.12649230302705,82863.7116550759,0.0,1.0
2007-07-27,49.75,49.99,48.1,49.5,10458,4.93695300185048,4.96076945854283,4.77321486209062,4.91214419279596,105385.953604376,0.0,1.0
2007-07-30,49.38,49.72,48.75,48.75,20112,4.90023596444979,4.93397594476394,4.83771776563238,4.83771776563238,202669.946346453,0.0,1.0
2007-07-31,49.94,50.46,49.1,49.1,9207,4.95580769673192,5.00741001956533,4.87245009830872,4.87245009830872,92779.5443522175,0.0,1.0
2007-08-01,48.56,49.8099,48.52,49.5,5631,4.81886307075094,4.94289719249995,4.81489366130222,4.91214419279596,56743.9572333373,0.0,1.0
2007-08-02,48.8,50.13,48.4,48.99,5542,4.84267952744329,4.97466239161336,4.80298543295605,4.86153422232473,55847.0983816649,0.0,1.0
2007-08-03,48.1,49.38,47.35,48.89,71061,4.77321486209062,4.90023596444979,4.69878843492704,4.85161069870292,716086.369198753,0.0,1.0
2007-08-06,47.36,48.49,46.86,47.75,17788,4.71390747689749,4.82638035377448,4.66414071721741,4.75272554944795,178713.664646312,0.14235558,1.0
2007-08-07,48.4,48.41,47.16,47.43,12067,4.81742233703206,4.81841767222566,4.69400077302545,4.7208748232527,121235.54032421,0.0,1.0
2007-08-08,48.68,49.23,47.95,48.35,17162,4.84529172245291,4.900035158101,4.77263225331999,4.81244566106405,172424.326099618,0.0,1.0
2007-08-09,47.21,48.35,47.16,48.2,6346,4.69897744899346,4.81244566106405,4.69400077302545,4.79751563316003,63757.4160021079,0.0,1.0
2007-08-10,47.1,47.4,45.88,46.9,30749,4.68802876186384,4.71788881767189,4.56659786824444,4.66812205799181,308931.103789603,0.0,1.0
2007-08-13,46.75,49.37,46.0,46.3,32626,4.65319203008779,4.91396985081142,4.57854189056766,4.60840194637571,327789.072562996,0.0,1.0
2007-08-14,45.5,47.0,45.15,46.48,11888,4.52877513088758,4.67807540992783,4.49393839911152,4.62631797986054,119437.151187056,0.0,1.0
2007-08-15,44.04,45.63,43.0,45.1,16000,4.38345619262174,4.5417144884044,4.27994133248716,4.48896172314351,160749.867008151,0.0,1.0
2007-08-16,43.04,44.2,41.76,44.2,14391,4.28392267326157,4.39938155571936,4.15651976848056,4.39938155571936,144584.458507144,0.0,1.0
2007-08-17,45.76,46.39,42.05,43.43,6615,4.55465384592122,4.61735996311813,4.185384489095,4.32274074581203,66460.0231411825,0.0,1.0
2007-08-20,46.3,47.12,45.27,45.83,15464,4.60840194637571,4.69001943225105,4.50588242143474,4.56162119227643,155364.746463378,0.0,1.0
2007-08-21,46.51,47.19,45.67,46.26,37721,4.62930398544135,4.69698677860626,4.54569582917881,4.6044206056013,378977.858338404,0.0,1.0
2007-08-22,47.49,47.49,47.0,47.13,4112,4.72684683441431,4.72684683441431,4.67807540992783,4.69101476744465,41312.7158210948,0.0,1.0
2007-08-23,47.0,47.72,46.49,47.72,6972,4.67807540992783,4.74973954386715,4.62731331505414,4.74973954386715,70046.7545488018,0.0,1.0
2007-08-24,48.49,48.5,47.21,47.5,20559,4.82638035377448,4.82737568896808,4.69897744899346,4.72784216960791,206553.532238786,0.0,1.0
2007-08-27,48.99,49.0,48.19,49.0,2503,4.87614711345456,4.87714244864816,4.79652029796643,4.87714244864816,25147.3073200876,0.0,1.0
2007-08-28,47.54,49.25,47.54,49.25,4290,4.73182351038232,4.9020258284882,4.73182351038232,4.9020258284882,43101.0580915605,0.0,1.0
2007-08-29,48.85,48.85,47.25,48.15,3486,4.86221242074414,4.86221242074414,4.70295878976787,4.79253895719202,35023.3772744009,0.0,1.0
2007-08-30,48.26,49.7,47.364,47.5,8670,4.80348764432164,4.94681591220028,4.71430561097493,4.72784216960791,87106.3341850418,0.0,1.0
2007-08-31,48.55,49.0,48.3,49.0,3933,4.83235236493609,4.87714244864816,4.80746898509604,4.87714244864816,39514.3266839411,0.0,1.0
2007-09-04,49.4,49.66,49.0,49.0,10101,4.91695585639223,4.94283457142587,4.87714244864816,4.87714244864816,101483.400415583,0.0,1.0
2007-09-05,49.05,49.4,48.66,49.0,2145,4.88211912461617,4.91695585639223,4.8433010520657,4.87714244864816,21550.5290457802,0.0,1.0
2007-09-06,49.75,50.0,49.33,49.34,12871,4.95179258816829,4.97667596800833,4.90998851003702,4.91098384523062,129313.221141369,0.0,1.0
2007-09-07,49.54,49.59,48.3,49.5,12782,4.93089054910265,4.93586722507066,4.80746898509604,4.92690920832824,128419.050006137,0.0,1.0
2007-09-10,49.15,49.39,47.91,49.27,5542,4.89207247655219,4.91596052119863,4.76865091254558,4.90401649887541,55679.7351849483,0.0,1.0
2007-09-11,49.44,49.98,49.02,49.98,7419,4.92093719716663,4.97468529762112,4.87913311903537,4.97468529762112,74537.7039583421,0.0,1.0
2007-09-12,48.99,49.61,48.03,49.61,26994,4.87614711345456,4.93785789545786,4.7805949348688,4.93785789545786,271205.119376127,0.0,1.0
2007-09-13,48.46,49.4,48.42,49.12,3665,4.82339434819367,4.91695585639223,4.81941300741927,4.88908647097138,36821.7664115546,0.0,1.0
2007-09-14,48.37,48.55,47.4,48.55,15464,4.81443633145126,4.83235236493609,4.71788881767189,4.83235236493609,155364.746463378,0.0,1.0
2007-09-17,48.12,48.47,47.82,47.95,2056,4.78955295161121,4.82438968338727,4.75969289580317,4.77263225331999,20656.3579105474,0.0,1.0
2007-09-18,53.25,53.5,48.33,48.34,19933,5.30015990592887,5.32504328576891,4.81045499067685,4.81145032587045,200264.193692092,0.0,1.0
2007-09-19,52.59,53.0,52.0,52.89,19039,5.23446778315116,5.27527652608883,5.17574300672866,5.26432783895921,191282.294873012,0.0,1.0
2007-09-20,49.4,52.5,49.1,51.94,12246,4.91695585639223,5.22550976640874,4.88709580058418,5.16977099556705,123033.929461364,0.0,1.0
2007-09-21,49.31,50.36,49.31,49.91,4022,4.90799783964981,5.01250803497799,4.90799783964981,4.96771795126591,40408.497819174,0.0,1.0
2007-09-24,49.66,50.34,49.37,49.37,3128,4.94283457142587,5.01051736459079,4.91396985081142,4.91396985081142,31426.5990000935,0.0,1.0
2007-09-25,48.83,49.99,48.26,49.99,14123,4.86022175035693,4.97568063281473,4.80348764432164,4.97568063281473,141891.898234757,0.0,1.0
2007-09-26,48.62,49.1,48.53,49.05,11888,4.8393197112913,4.88709580058418,4.83036169454888,4.88211912461617,119437.151187056,0.0,1.0
2007-09-27,48.99,49.15,48.43,49.0,17162,4.87614711345456,4.89207247655219,4.82040834261287,4.87714244864816,172424.326099618,0.0,1.0
2007-09-28,49.44,49.44,48.57,49.24,12693,4.92093719716663,4.92093719716663,4.83434303532329,4.9010304932946,127524.878870904,0.0,1.0
2007-10-01,50.28,50.73,48.5,49.75,7598,5.00454535342918,5.04933543714125,4.82737568896808,4.95179258816829,76336.0930954956,0.0,1.0
2007-10-02,50.38,50.73,49.82,50.4,19128,5.01449870536519,5.04933543714125,4.9587599345235,5.01648937575239,192176.466008245,0.0,1.0
2007-10-03,49.81,50.7,49.81,50.0,21006,4.9577645993299,5.04634943156044,4.9577645993299,4.97667596800833,211044.481648326,0.0,1.0
2007-10-04,49.5,49.91,49.12,49.65,6883,4.92690920832824,4.96771795126591,4.88908647097138,4.94183923623227,69152.583413569,0.0,1.0
2007-10-05,51.2,52.0,49.81,49.99,32447,5.09611619124053,5.17574300672866,4.9577645993299,4.97568063281473,325990.683425842,0.0,1.0
2007-10-08,51.1,52.01,50.22,51.75,26547,5.08616283930451,5.17673834192226,4.99857334226756,5.15085962688862,266714.169966587,0.0,1.0
2007-10-09,51.64,51.9,50.75,50.75,7151,5.139910939759,5.16578965479264,5.05132610752845,5.05132610752845,71845.1436859555,0.0,1.0
2007-10-10,51.87,52.0,51.16,51.43,4648,5.16280364921184,5.17574300672866,5.09213485046612,5.11900890069337,46697.8363658679,0.0,1.0
2007-10-11,50.94,52.0,50.93,51.59,6972,5.07023747620688,5.17574300672866,5.06924214101328,5.13493426379099,70046.7545488019,0.0,1.0
2007-10-12,52.2,52.41,51.2,51.25,6615,5.19564971060069,5.21655174966633,5.09611619124053,5.10109286720854,66460.0231411825,0.0,1.0
2007-10-15,52.8,52.84,51.85,52.0,8402,5.25536982221679,5.2593511629912,5.16081297882464,5.17574300672866,84413.7739126554,0.0,1.0
2007-10-16,51.27,52.8,51.03,52.8,6793,5.10308353759574,5.25536982221679,5.0791954929493,5.25536982221679,68248.3654116481,0.0,1.0
2007-10-17,50.53,51.75,50.21,51.3,4737,5.02942873326922,5.15085962688862,4.99757800707396,5.10606954317654,47592.0075011007,0.0,1.0
2007-10-18,51.38,51.6,48.9,49.98,3397,5.11403222472536,5.13592959898459,4.86718909671214,4.97468529762112,34129.2061391681,0.0,1.0
2007-10-19,50.18,51.29,50.18,51.16,3307,4.99459200149316,5.10507420798294,4.99459200149316,5.09213485046612,33224.9881372472,0.0,1.0
2007-10-22,50.61,51.2,50.18,50.18,2771,5.03739141481803,5.09611619124053,4.99459200149316,4.99459200149316,27839.8675924742,0.0,1.0
2007-10-23,51.58,52.17,50.8,50.8,6346,5.13393892859739,5.19266370501989,5.05630278349646,5.05630278349646,63757.4160021079,0.0,1.0
2007-10-24,52.46,52.5,51.53,51.53,3307,5.22152842563434,5.22550976640874,5.12896225262938,5.12896225262938,33224.9881372472,0.0,1.0
2007-10-25,53.0,53.0,52.62,52.73,4827,5.27527652608883,5.27527652608883,5.23745378873196,5.24840247586158,48496.2255030215,0.0,1.0
2007-10-26,52.89,53.07,52.59,53.0,2235,5.26432783895921,5.28224387244404,5.23446778315116,5.27527652608883,22454.7470477011,0.0,1.0
2007-10-29,52.63,53.1,50.275,53.1,6793,5.23844912392557,5.28522987802484,5.00404768583237,5.28522987802484,68248.3654116481,0.0,1.0
2007-10-30,51.89,52.96,51.5,52.9,6257,5.16479431959904,5.27129518531442,5.12597624704858,5.26532317415281,62863.2448668751,0.0,1.0
2007-10-31,52.5,53.1,51.91,52.1,5899,5.22550976640874,5.28522987802484,5.16678498998625,5.18569635866468,59266.4665925677,0.0,1.0
2007-11-01,52.61,53.09,52.12,52.6,3486,5.23645845353836,5.28423454283124,5.18768702905188,5.23546311834476,35023.3772744009,0.0,1.0
2007-11-02,51.22,52.25,51.07,52.25,3665,5.09810686162773,5.2006263865687,5.08317683372371,5.2006263865687,36821.7664115546,0.0,1.0
2007-11-05,49.51,50.8,49.51,50.39,8492,4.92790454352185,5.05630278349646,4.92790454352185,5.01549404055879,85317.9919145761,0.0,1.0
2007-11-06,49.29,49.94,48.0,48.67,6078,4.90600716926261,4.97070395684672,4.77760892928799,4.84429638725931,61064.8557297214,0.0,1.0
2007-11-07,47.8,49.21,47.0,48.53,14302,4.75770222541596,4.8980444877138,4.67807540992783,4.83036169454888,143690.287371911,0.0,1.0
2007-11-08,48.8,48.94,47.6,48.5,6168,4.85723574477613,4.87117043748655,4.73779552154393,4.82737568896808,61969.0737316422,0.0,1.0
2007-11-09,48.65,48.89,47.9,48.26,6168,4.8423057168721,4.86619376151854,4.76765557735198,4.80348764432164,61969.0737316423,0.0,1.0
2007-11-12,45.54,48.7,45.34,47.69,12871,4.53275647166199,4.84728239284011,4.51284976778995,4.74675353828634,129313.221141369,0.0,1.0
2007-11-13,48.41,48.49,46.0,48.01,11620,4.81841767222566,4.82638035377448,4.57854189056766,4.7786042644816,116744.59091467,0.0,1.0
2007-11-14,49.36,49.46,48.45,48.67,6704,4.91297451561782,4.92292786755384,4.82239901300007,4.84429638725931,67354.1942764153,0.0,1.0
2007-11-15,48.43,49.5,48.43,49.5,2860,4.82040834261287,4.92690920832824,4.82040834261287,4.92690920832824,28734.038727707,0.0,1.0
2007-11-16,48.1,48.5,47.6,48.42,6972,4.78756228122401,4.82737568896808,4.73779552154393,4.81941300741927,70046.7545488018,0.0,1.0
2007-11-19,45.26,48.01,45.25,47.5,68380,4.50488708624114,4.7786042644816,4.50389175104754,4.72784216960791,687004.744126085,0.0,1.0
2007-11-20,47.73,48.3,46.55,47.74,26190,4.75073487906075,4.80746898509604,4.63328532621575,4.75173021425435,263127.438558967,0.0,1.0
2007-11-21,45.54,47.75,45.5,47.0,11352,4.53275647166199,4.75272554944795,4.52877513088758,4.67807540992783,114052.030642283,0.0,1.0
2007-11-23,46.52,46.93,46.0,46.25,1609,4.63029932063495,4.67110806357262,4.57854189056766,4.6034252704077,16165.4085010072,0.0,1.0
2007-11-26,45.08,46.5,45.04,45.99,6525,4.48697105275631,4.62830865024775,4.4829897119819,4.57754655537406,65555.8051392616,0.0,1.0
2007-11-27,46.26,46.94,44.55,45.32,11620,4.6044206056013,4.67210339876622,4.43421828749542,4.51085909740275,116744.59091467,0.0,1.0
2007-11-28,46.54,47.39,46.39,47.09,6525,4.63228999102215,4.71689348247829,4.61735996311813,4.68703342667024,65555.8051392616,0.0,1.0
2007-11-29,48.6,48.7,47.51,48.02,10905,4.83732904090409,4.84728239284011,4.72883750480151,4.7795995996752,109561.081232743,0.0,1.0
2007-11-30,50.5,50.5,48.11,48.11,8670,5.02644272768841,5.02644272768841,4.78855761641761,4.78855761641761,87106.3341850419,0.0,1.0
2007-12-03,48.47,49.34,48.34,49.17,6793,4.82438968338727,4.91098384523062,4.81145032587045,4.89406314693939,68248.3654116482,0.0,1.0
2007-12-04,48.42,48.42,47.63,48.2,5542,4.81941300741927,4.81941300741927,4.74078152712473,4.79751563316003,55679.7351849483,0.0,1.0
2007-12-05,49.22,49.22,48.5399,48.9,2771,4.8990398229074,4.8990398229074,4.83134707639055,4.86718909671214,27839.8675924741,0.0,1.0
2007-12-06,50.98,50.99,48.84,49.44,8849,5.07421881698129,5.07521415217489,4.86121708555054,4.92093719716663,88904.7233221955,0.0,1.0
2007-12-07,50.5,51.85,50.0,51.1,9832,5.02644272768841,5.16081297882464,4.97667596800833,5.08616283930451,98780.7932765088,0.0,1.0
2007-12-10,50.44,50.59,50.35,50.5,4648,5.0204707165268,5.03540074443083,5.01151269978439,5.02644272768841,46697.8363658679,0.0,1.0
2007-12-11,48.94,50.5,48.78,49.75,7151,4.87117043748655,5.02644272768841,4.85524507438893,4.95179258816829,71845.1436859555,0.0,1.0
2007-12-12,47.56,50.0,47.56,49.27,6972,4.73381418076952,4.97667596800833,4.73381418076952,4.90401649887541,70046.7545488018,0.0,1.0
2007-12-13,46.3,47.95,46.0,47.11,16000,4.60840194637571,4.77263225331999,4.57854189056766,4.68902409705745,160749.867008151,0.0,1.0
2007-12-14,46.5,47.33,46.27,46.3,12156,4.62830865024775,4.71092147131668,4.60541594079491,4.60840194637571,122129.711459443,0.0,1.0
2007-12-17,45.52,46.95,45.01,46.65,8760,4.53076580127478,4.67309873395982,4.4800037064011,4.64323867815177,88010.5521869627,0.0,1.0
2007-12-18,45.88,46.9,45.53,46.25,8849,4.56659786824444,4.66812205799181,4.53176113646838,4.6034252704077,88904.7233221956,0.0,1.0
2007-12-19,45.7,45.93,45.5,45.67,38525,4.54868183475961,4.57157454421245,4.52877513088758,4.54569582917881,387055.539155564,0.0,1.0
2007-12-20,48.7,48.79,46.55,47.05,35575,4.84728239284011,4.85624040958253,4.63328532621575,4.68305208589584,357417.282425936,0.0,1.0
2007-12-21,47.5,48.7,47.5,48.26,11352,4.72784216960791,4.84728239284011,4.72784216960791,4.80348764432164,114052.030642283,0.0,1.0
2007-12-24,47.7,48.11,47.55,47.55,2056,4.74774887347994,4.78855761641761,4.73281884557592,4.73281884557592,20656.3579105474,0.0,1.0
2007-12-26,48.7099,48.82,47.9,48.3,4469,4.84826777468178,4.85922641516333,4.76765557735198,4.80746898509604,44899.4472287142,0.0,1.0
2007-12-27,48.27,48.8,48.27,48.8,2771,4.80448297951524,4.85723574477613,4.80448297951524,4.85723574477613,27839.8675924742,0.0,1.0
2007-12-28,47.69,48.67,47.66,48.41,4469,4.74675353828634,4.84429638725931,4.74376753270554,4.81841767222566,44899.4472287142,0.0,1.0
2007-12-31,46.88,47.8,46.74,47.5,5899,4.66613138760461,4.75770222541596,4.65219669489418,4.72784216960791,59266.4665925677,0.0,1.0
2008-01-02,47.13,47.47,47.0,47.23,9743,4.69101476744465,4.72485616402711,4.67807540992783,4.70096811938067,97886.622141276,0.0,1.0
2008-01-03,46.8,47.5,46.78,47.39,5363,4.6581687060558,4.72784216960791,4.65617803566859,4.71689348247829,53881.3460477946,0.0,1.0
2008-01-04,46.05,46.7,45.9,46.0,5721,4.58351856653567,4.64821535411978,4.56858853863165,4.57854189056766,57478.124322102,0.0,1.0
2008-01-07,45.9,46.16,45.76,46.08,6704,4.56858853863165,4.59446725366529,4.55465384592122,4.58650457211647,67354.1942764152,0.0,1.0
2008-01-08,46.02,47.48,45.49,46.44,14570,4.58053256095487,4.72585149922071,4.52777979569398,4.62233663908613,146382.847644297,0.0,1.0
2008-01-09,46.46,46.66,46.0,46.29,8045,4.62432730947334,4.64423401334537,4.57854189056766,4.60740661118211,80827.0425050359,0.0,1.0
2008-01-10,48.18,48.59,46.48,47.75,5631,4.79552496277282,4.83633370571049,4.62631797986054,4.75272554944795,56573.9063201812,0.0,1.0
2008-01-11,49.09,49.7,48.2,49.26,11263,4.88610046539058,4.94681591220028,4.79751563316003,4.9030211636818,113157.85950705,0.0,1.0
2008-01-14,50.45,50.8499,49.67,49.94,12782,5.0214660517204,5.06126950611253,4.94382990661947,4.97070395684672,128419.050006137,0.0,1.0
2008-01-15,49.1,50.56,47.89,48.27,8313,4.88709580058418,5.03241473885002,4.76666024215838,4.80448297951524,83519.6027774224,0.0,1.0
2008-01-16,47.15,48.75,47.15,48.74,14033,4.69300543783185,4.85225906880812,4.69300543783185,4.85126373361452,140987.680232837,0.0,1.0
2008-01-17,46.11,48.22,46.1,48.0,8849,4.58949057769728,4.79950630354723,4.58849524250368,4.77760892928799,88904.7233221955,0.0,1.0
2008-01-18,46.16,48.49,46.16,48.2,16179,4.59446725366529,4.82638035377448,4.59446725366529,4.79751563316003,162548.256145305,0.0,1.0
2008-01-22,46.76,46.76,45.1,45.71,8223,4.65418736528139,4.65418736528139,4.48896172314351,4.54967716995321,82615.3847755016,0.0,1.0
2008-01-23,46.8,46.8,44.5,44.84,15374,4.6581687060558,4.6581687060558,4.42924161152741,4.46308300810987,154460.528461457,0.0,1.0
2008-01-24,50.6,50.6,46.96,47.41,59352,5.03639607962443,5.03639607962443,4.67409406915342,4.7188841528655,596301.631666736,0.0,1.0
2008-01-25,51.4,52.04,50.21,51.0,13229,5.11602289511256,5.17972434750307,4.99757800707396,5.07620948736849,132909.999415677,0.0,1.0
2008-01-28,51.38,52.5,49.79,50.65,23687,5.11403222472536,5.22550976640874,4.95577392894269,5.04137275559244,237980.131238879,0.0,1.0
2008-01-29,52.59,52.99,51.84,52.24,48715,5.23446778315116,5.27428119089523,5.15981764363104,5.1996310513751,489433.11070638,0.0,1.0
2008-01-30,53.02,53.15,52.49,52.93,23776,5.27726719647603,5.29020655399285,5.22451443121514,5.26830917973362,238874.302374112,0.0,1.0
2008-01-31,53.55,53.55,51.91,52.79,7866,5.33001996173692,5.33001996173692,5.16678498998625,5.25437448702319,79028.6533678822,0.0,1.0
2008-02-01,53.3,53.8,51.81,53.39,32894,5.30513658189688,5.35490334157696,5.15683163805023,5.31409459863929,330481.632835382,0.0,1.0
2008-02-04,53.26,53.41,52.8901,52.99,47195,5.30115524112247,5.3160852690265,5.26433779231114,5.27428119089523,474161.873340606,0.0,1.0
2008-02-05,52.03,52.9299,51.68,52.31,30838,5.17872901230947,5.26829922638168,5.14389228053341,5.20659839773031,309825.274924835,0.0,1.0
2008-02-06,52.18,53.41,51.01,52.24,41028,5.19365904021349,5.3160852690265,5.0772048225621,5.1996310513751,412202.846475651,0.0,1.0
2008-02-07,52.2,52.51,51.77,51.88,52648,5.19564971060069,5.22650510160235,5.15285029727582,5.16379898440544,528947.437390321,0.0,1.0
2008-02-08,52.18,52.48,51.5,52.34,2592,5.19365904021349,5.22351909602154,5.12597624704858,5.20958440331112,26041.4784553205,0.0,1.0
2008-02-11,52.51,52.65,51.92,52.28,3397,5.22650510160235,5.24043979431277,5.16778032517985,5.20361239214951,34129.206139168,0.0,1.0
2008-02-12,52.77,53.49,51.46,53.0,11084,5.25238381663599,5.32404795057531,5.12199490627417,5.27527652608883,111359.470369897,0.0,1.0
2008-02-13,53.33,53.49,52.82,53.15,5899,5.30812258747768,5.32404795057531,5.257360492604,5.29020655399285,59266.4665925677,0.0,1.0
2008-02-14,52.7,54.2,52.7,53.81,32447,5.24541647028078,5.39471674932103,5.24541647028078,5.35589867677056,325990.683425842,0.0,1.0
2008-02-15,51.78,53.05,51.5,51.9,10816,5.15384563246942,5.28025320205684,5.12597624704858,5.16578965479264,108666.91009751,0.0,1.0
2008-02-19,52.8,54.05,52.25,53.0,13408,5.25536982221679,5.379786721417,5.2006263865687,5.27527652608883,134708.388552831,0.0,1.0
2008-02-20,54.0,54.0,52.3,53.74,6793,5.37481004544899,5.37481004544899,5.20560306253671,5.34893133041535,68248.3654116482,0.0,1.0
2008-02-21,54.66,54.9,53.5,53.82,23955,5.4405021682267,5.46439021287314,5.32504328576891,5.35689401196416,240672.691511266,0.0,1.0
2008-02-22,55.25,56.06,54.35,54.7,16268,5.4992269446492,5.57984909533094,5.40964677722505,5.44448350900111,163442.427280538,0.0,1.0
2008-02-25,56.15,56.15,54.5,55.25,13587,5.58880711207335,5.58880711207335,5.42457680512908,5.4992269446492,136506.777689984,0.0,1.0
2008-02-26,55.45,56.15,54.51,56.0,16358,5.51913364852124,5.58880711207335,5.42557214032268,5.57387708416933,164346.645282458,0.0,1.0
2008-02-27,55.91,56.24,55.25,55.69,30302,5.56491906742691,5.59776512881577,5.4992269446492,5.54302169316768,304440.154380062,0.0,1.0
2008-02-28,57.75,57.98,55.78,55.97,34235,5.74806074304962,5.77095345250246,5.55197970991009,5.57089107858852,343954.481064003,0.0,1.0
2008-02-29,56.57,57.5,56.29,57.44,24492,5.63061119020462,5.72317736320958,5.60274180478378,5.71720535204797,246067.858922727,0.0,1.0
2008-03-03,57.38,57.47,56.2,56.79,40313,5.71123334088636,5.72019135762877,5.59378378804136,5.65250856446386,405019.336793724,0.0,1.0
2008-03-04,56.26,57.05,55.49,57.05,50413,5.59975579920297,5.6783872794975,5.52311498929564,5.6783872794975,506492.69034262,0.0,1.0
2008-03-05,57.5,58.13,56.19,56.37,38257,5.72317736320958,5.78588348040648,5.59278845284776,5.61070448633259,384362.978883177,0.0,1.0
2008-03-06,56.33,57.45,56.33,57.32,5006,5.60672314555818,5.71820068724157,5.60672314555818,5.70526132972475,50294.6146401753,0.0,1.0
2008-03-07,56.73,57.49,56.4,56.4,6704,5.64653655330225,5.72218202801598,5.61369049191339,5.61369049191339,67354.1942764153,0.0,1.0
2008-03-10,55.12,57.89,54.9,57.25,14927,5.48628758713238,5.76199543576004,5.46439021287314,5.69829398336954,149969.579051917,0.0,1.0
2008-03-11,58.2,58.45,56.15,56.2,14212,5.79285082676169,5.81773420660174,5.58880711207335,5.59378378804136,142786.06936999,0.0,1.0
2008-03-12,58.43,58.55,57.61,58.45,3575,5.81574353621453,5.82768755853775,5.7341260503392,5.81773420660174,35917.5484096338,0.0,1.0
2008-03-13,58.23,58.23,57.19,57.94,3575,5.7958368323425,5.7958368323425,5.69232197220793,5.76697211172805,35917.5484096337,0.0,1.0
2008-03-14,58.35,59.99,57.53,59.25,26011,5.80778085466572,5.97101582641639,5.72616336879038,5.89736102208987,261329.049421813,0.0,1.0
2008-03-17,55.44,58.25,50.6,53.8,19039,5.87581629508972,6.17363454525571,5.36284820583586,5.70200066154089,179638.386734806,3.593543,1.0
2008-03-18,55.47,56.86,53.55,56.68,18503,5.87899584936196,6.02631519730883,5.67550437593894,6.00723787167543,174581.07409812,0.0,1.0
2008-03-19,54.06,55.29,52.37,55.29,11173,5.72955679856693,5.85991852372855,5.55044190789771,5.85991852372855,105420.436734491,0.0,1.0
2008-03-20,52.48,53.85,50.95,53.85,29944,5.56210027356257,5.70729991866129,5.3999430056786,5.70729991866129,282530.167150954,0.0,1.0
2008-03-24,51.23,52.61,51.23,52.0,11709,5.42961884555279,5.57587834207559,5.42961884555279,5.51122740520681,110477.749371177,0.0,1.0
2008-03-25,52.85,52.88,51.41,51.7,8849,5.60131477625346,5.6044943305257,5.4486961711862,5.47943186248447,83492.8349291609,0.0,1.0
2008-03-26,51.29,51.82,50.31,51.82,7508,5.43597795409726,5.4921500795734,5.33211251453759,5.4921500795734,70840.1180526771,0.0,1.0
2008-03-27,52.85,53.0,51.7,51.7,7598,5.60131477625346,5.61721254761464,5.47943186248447,5.47943186248447,71689.2936819714,0.0,1.0
2008-03-28,52.8,53.85,52.0,53.85,10637,5.59601551913307,5.70729991866129,5.51122740520681,5.70729991866129,100363.124097806,0.0,1.0
2008-03-31,53.18,53.72,52.75,53.0,9832,5.63628987324804,5.69352185014827,5.59071626201268,5.61721254761464,92767.7198580077,0.0,1.0
2008-04-01,52.98,53.35,52.26,53.18,9564,5.61509284476648,5.65430734745737,5.53878354223285,5.63628987324804,90239.0635396649,0.0,1.0
2008-04-02,52.75,53.93,52.65,53.41,20737,5.59071626201268,5.71577873005391,5.5801177477719,5.66066645600184,195659.500274156,0.0,1.0
2008-04-03,53.35,54.785,52.79,53.0,12693,5.65430734745737,5.8063960268126,5.59495566770899,5.61721254761464,119762.069584794,0.0,1.0
2008-04-04,54.5,54.5,53.7,53.86,4112,5.77619026122637,5.77619026122637,5.69140214730011,5.70835977008536,38797.8909739755,0.0,1.0
2008-04-07,54.42,55.57,54.05,55.5,8223,5.76771144983375,5.88959436360274,5.72849694714285,5.88217540363419,77586.3466631811,0.0,1.0
2008-04-08,53.74,55.26,53.02,53.68,8939,5.69564155299643,5.85673896945632,5.61933225046279,5.68928244445196,84342.010558455,0.0,1.0
2008-04-09,54.55,55.12,53.1,53.78,4022,5.78148951834676,5.84190104951922,5.62781106185542,5.69988095869274,37948.7153446813,0.0,1.0
2008-04-10,55.01,55.17,53.3,55.12,9564,5.83024268385436,5.84720030663961,5.64900809033698,5.84190104951922,90239.0635396649,0.0,1.0
2008-04-11,52.91,53.49,52.22,53.25,30838,5.60767388479793,5.66914526739447,5.53454413653653,5.64370883321659,290965.311735277,0.0,1.0
2008-04-14,52.27,54.81,52.0,53.19,7598,5.53984339365693,5.8090456553728,5.51122740520681,5.63734972467212,71689.2936819713,0.0,1.0
2008-04-15,50.9,51.8,50.9,51.0,6525,5.39464374855821,5.49003037672525,5.39464374855821,5.40524226279899,61565.2331238303,0.0,1.0
2008-04-16,50.97,51.49,50.042,50.78,11173,5.40206270852675,5.45717498257882,5.30370849637229,5.38192553146927,105420.436734491,0.0,1.0
2008-04-17,50.59,50.84,49.88,50.59,26279,5.36178835441178,5.38828464001374,5.28653890330223,5.36178835441178,247949.84846914,0.0,1.0
2008-04-18,51.99,52.06,50.45,51.0,11173,5.51016755378273,5.51758651375128,5.34695043447469,5.40524226279899,105420.436734491,0.0,1.0
2008-04-21,51.15,52.74,51.0,52.0,14033,5.42114003416016,5.5896564105886,5.40524226279899,5.51122740520681,132405.351176508,0.0,1.0
2008-04-22,52.14,53.0,51.35,51.5,7330,5.52606532514391,5.61721254761464,5.44233706264173,5.4582348340029,69160.6373636285,0.0,1.0
2008-04-23,54.0,55.86,52.01,52.5,27799,5.72319769002246,5.92033005490101,5.51228725663089,5.56421997641072,262291.481319442,0.0,1.0
2008-04-24,51.86,55.21,51.6,55.21,12335,5.49638948526972,5.85143971233593,5.46883334824368,5.85143971233593,116384.237637157,0.0,1.0
2008-04-25,52.19,52.24,51.57,51.98,11620,5.5313645822643,5.53666383938469,5.46565379397145,5.50910770235866,109638.009026653,0.0,1.0
2008-04-28,51.17,54.035,50.86,51.72,17341,5.42325973700832,5.72690717000673,5.39040434286189,5.48155156533262,163617.273195455,0.0,1.0
2008-04-29,50.21,51.0,49.88,50.5,22883,5.32151400029681,5.40524226279899,5.28653890330223,5.35224969159508,215907.621390438,0.0,1.0
2008-04-30,51.21,51.21,49.82,49.82,5184,5.42749914270463,5.42749914270463,5.28017979475776,5.28017979475776,48912.5162473466,0.0,1.0
2008-05-01,52.44,53.53,51.75,51.75,16894,5.55786086786626,5.67338467309078,5.48473111960486,5.48473111960486,159399.700903293,0.0,1.0
2008-05-02,51.47,52.74,51.05,52.74,7061,5.45505527973067,5.5896564105886,5.41054151991938,5.5896564105886,66622.5457605158,0.0,1.0
2008-05-05,51.21,51.99,49.9,51.77,17430,5.42749914270463,5.51016755378273,5.28865860615038,5.48685082245301,164457.013539979,0.0,1.0
2008-05-06,51.36,52.2,51.0,51.6,39419,5.44339691406581,5.53242443368838,5.40524226279899,5.46883334824368,371929.490346094,0.0,1.0
2008-05-07,50.31,53.5,50.31,53.5,35933,5.33211251453759,5.67020511881855,5.33211251453759,5.67020511881855,339038.087638099,0.0,1.0
2008-05-08,50.49,51.25,49.92,50.9,17698,5.351189840171,5.43173854840095,5.29077830899854,5.39464374855821,166985.669858322,0.0,1.0
2008-05-09,51.0,51.25,49.2,50.62,24134,5.40524226279899,5.43173854840095,5.21446900646491,5.36496790868402,227711.162637628,0.0,1.0
2008-05-12,50.57,51.25,49.76,50.74,17341,5.35966865156363,5.43173854840095,5.27382068621329,5.37768612577296,163617.273195455,0.0,1.0
2008-05-13,50.6,51.39,50.13,51.0,19754,5.36284820583586,5.44657646833804,5.31303518890418,5.40524226279899,186384.61534531,0.0,1.0
2008-05-14,50.35,51.25,50.21,51.25,12067,5.3363519202339,5.43173854840095,5.32151400029681,5.43173854840095,113855.581318814,0.0,1.0
2008-05-15,50.73,50.75,49.54,50.22,11531,5.37662627434888,5.37874597719703,5.25050395488357,5.32257385172089,108798.268682128,0.0,1.0
2008-05-16,50.54,51.1699,50.279,50.96,9028,5.35648909729139,5.42324913849408,5.32882697512295,5.40100285710268,85181.7509029794,0.0,1.0
2008-05-19,49.86,50.98,47.0,50.98,30838,5.28441920045407,5.40312255995083,4.9813016931677,5.40312255995083,290965.311735277,0.0,1.0
2008-05-20,49.28,49.91,48.75,49.91,31732,5.22294781785753,5.28971845757446,5.16677569238139,5.28971845757446,299400.456319599,0.0,1.0
2008-05-21,48.88,49.66,47.31,49.21,12335,5.1805537608944,5.26322217197251,5.01415708731412,5.21552885788899,116384.237637157,0.0,1.0
2008-05-22,48.77,49.45,48.69,49.45,10369,5.16889539522954,5.24096529206686,5.16041658383692,5.24096529206686,97834.4677794632,0.0,1.0
2008-05-23,48.45,49.35,48.4,48.75,26190,5.13498014965904,5.23036677782608,5.12968089253865,5.16677569238139,247110.108124616,0.0,1.0
2008-05-27,47.77,50.34,47.41,49.46,21721,5.06291025282172,5.33529206880983,5.0247556015549,5.24202514349094,204943.820487773,0.0,1.0
2008-05-28,49.5,49.54,47.5999,47.7,10369,5.24626454918725,5.25050395488357,5.04488218009815,5.05549129285317,97834.4677794632,0.0,1.0
2008-05-29,49.2,49.71,48.69,49.24,13229,5.21446900646491,5.2685214290929,5.16041658383692,5.21870841216122,124819.382221479,0.0,1.0
2008-05-30,50.48,50.5,48.6,49.12,15553,5.35012998874692,5.35224969159508,5.15087792102021,5.20599019507228,146746.98402681,0.0,1.0
2008-06-02,49.3,50.75,48.86,50.43,8581,5.22506752070569,5.37874597719703,5.17843405804625,5.34483073162653,80964.1786108181,0.0,1.0
2008-06-03,49.42,50.24,48.7,49.0,6525,5.23778573779463,5.32469355456904,5.161476435261,5.19327197798334,61565.2331238303,0.0,1.0
2008-06-04,48.16,49.99,48.12,49.1,22793,5.10424445836077,5.29819726896709,5.10000505266446,5.20387049222412,215058.445761144,0.0,1.0
2008-06-05,50.23,50.24,48.01,48.01,24313,5.32363370314497,5.32469355456904,5.0883466869996,5.0883466869996,229400.078611446,0.0,1.0
2008-06-06,48.51,50.15,48.51,50.15,9028,5.14133925820351,5.31515489175234,5.14133925820351,5.31515489175234,85181.7509029793,0.0,1.0
2008-06-09,49.39,49.39,48.13,48.74,29140,5.23460618352239,5.23460618352239,5.10106490408854,5.16571584095731,274944.198195926,0.0,1.0
2008-06-10,48.79,49.23,48.28,48.75,23687,5.1710150980777,5.21764856073714,5.11696267544971,5.16677569238139,223493.590345467,0.0,1.0
2008-06-11,47.95,49.93,47.95,49.93,16358,5.08198757845513,5.29183816042262,5.08198757845513,5.29183816042262,154342.388266608,0.0,1.0
2008-06-12,47.0,48.6468,47.0,48.6468,16626,4.9813016931677,5.1558380256849,4.9813016931677,5.1558380256849,156871.044584951,0.0,1.0
2008-06-13,47.56,47.72,46.94,46.97,3754,5.04065337291608,5.05761099570133,4.97494258462323,4.97812213889546,35420.0590263385,0.0,1.0
2008-06-16,48.01,48.6,47.99,48.55,8223,5.0883466869996,5.15087792102021,5.08622698415144,5.14557866389982,77586.3466631811,0.0,1.0
2008-06-17,48.5,48.71,48.0,48.0,4380,5.14027940677943,5.16253628668507,5.08728683557552,5.08728683557552,41326.5472923183,0.0,1.0
2008-06-18,49.16,49.22,48.05,48.55,99665,5.21022960076859,5.21658870931306,5.09258609269591,5.14557866389982,940367.656595641,0.0,1.0
2008-06-19,48.3,49.2,48.0,49.2,6615,5.11908237829787,5.21446900646491,5.08728683557552,5.21446900646491,62414.4087531245,0.0,1.0
2008-06-20,48.75,48.75,47.51,48.18,12693,5.16677569238139,5.16677569238139,5.03535411579569,5.10636416120893,119762.069584794,0.0,1.0
2008-06-23,48.33,48.7,47.75,48.26,32804,5.1222619325701,5.161476435261,5.06079054997356,5.11484297260155,309515.08159297,0.0,1.0
2008-06-24,46.4,47.66,46.33,47.63,21721,4.917710607723,5.05125188715686,4.91029164775445,5.04807233288463,204943.820487773,0.0,1.0
2008-06-25,47.74,47.74,46.18,46.89,16715,5.05973069854949,5.05973069854949,4.89439387639328,4.96964332750284,157710.784929475,0.0,1.0
2008-06-26,46.23,47.25,45.42,45.42,28335,4.89969313351367,5.00779797876965,4.81384516816334,4.81384516816334,267348.793956128,0.0,1.0
2008-06-27,45.0,46.75,45.0,46.75,15106,4.76933140835205,4.95480540756574,4.76933140835205,4.95480540756574,142529.411734648,0.0,1.0
2008-06-30,44.6,45.68,44.55,45.0,2950,4.72693735138892,4.84140130518937,4.72163809426853,4.76933140835205,27834.0900713103,0.0,1.0
2008-07-01,43.75,44.9,43.25,44.55,18860,4.63684998034227,4.75873289411127,4.58385740913836,4.72163809426853,177949.470760987,0.0,1.0
2008-07-02,42.62,44.6699,42.47,44.5,9385,4.51708676942143,4.73434571284323,4.50118899806026,4.71633883714814,88550.1475658464,0.0,1.0
2008-07-03,41.38,43.03,40.0,42.92,12335,4.38566519283573,4.56054067780864,4.23940569631293,4.54888231214378,116384.237637157,0.0,1.0
2008-07-07,43.16,43.43,41.2,41.2,31017,4.57431874632165,4.60293473477177,4.36658786720232,4.36658786720232,292654.227709095,0.0,1.0
2008-07-08,43.87,43.99,42.26,43.01,10279,4.64956819743121,4.66228641452015,4.47893211815461,4.55842097496048,96985.2921501689,0.0,1.0
2008-07-09,42.92,46.16,42.92,43.5,21721,4.54888231214378,4.89227417354512,4.54888231214378,4.61035369474031,204943.820487773,0.0,1.0
2008-07-10,43.95,46.21,42.77,43.56,24581,4.65804700882383,4.89757343066552,4.5329845407826,4.61671280328478,231928.734929789,0.0,1.0
2008-07-11,43.35,45.32,43.31,44.0,16447,4.59445592337914,4.80324665392255,4.59021651768283,4.66334626594423,155182.128611132,0.0,1.0
2008-07-14,43.01,43.75,43.01,43.55,7955,4.55842097496048,4.63684998034227,4.55842097496048,4.61565295186071,75057.6903448384,0.0,1.0
2008-07-15,43.14,43.48,42.95,43.17,4827,4.5721990434735,4.60823399189216,4.55206186641601,4.57537859774573,45544.1195844795,0.0,1.0
2008-07-16,44.25,44.25,43.08,43.14,4022,4.68984255154618,4.68984255154618,4.56583993492903,4.5721990434735,37948.7153446813,0.0,1.0
2008-07-17,44.35,45.0,44.31,44.75,20827,4.70044106578696,4.76933140835205,4.69620166009065,4.74283512275009,196508.675903451,0.0,1.0
2008-07-18,44.03,44.7,44.0,44.38,4469,4.66652582021646,4.7375358656297,4.66334626594423,4.7036206200592,42166.2876368426,0.0,1.0
2008-07-21,43.5,44.55,42.51,44.55,36380,4.61035369474031,4.72163809426853,4.50542840375657,4.72163809426853,343255.659930261,0.0,1.0
2008-07-22,44.3,44.86,43.35,43.4,39776,4.69514180866657,4.75449348841495,4.59445592337914,4.59975518049953,375297.887008962,0.0,1.0
2008-07-23,44.46,44.69,44.0,44.0,13050,4.71209943145182,4.73647601420562,4.66334626594423,4.66334626594423,123130.466247661,0.0,1.0
2008-07-24,45.26,46.0,44.75,44.75,19218,4.79688754537808,4.87531655075987,4.74283512275009,4.74283512275009,181327.302708624,0.0,1.0
2008-07-25,46.13,46.25,45.35,45.35,11799,4.88909461927289,4.90181283636183,4.80642620819479,4.80642620819479,111326.925000471,0.0,1.0
2008-07-28,45.94,46.11,45.5599,46.04,22436,4.8689574422154,4.88697491642473,4.82867248958619,4.87955595645619,211690.049098277,0.0,1.0
2008-07-29,46.1,46.24,45.49,46.07,8670,4.88591506500066,4.90075298493775,4.82126412813188,4.88273551072842,81803.9189553423,0.0,1.0
2008-07-30,44.99,46.5,44.24,46.5,10101,4.76827155692797,4.92830912196378,4.6887827001221,4.92830912196378,95305.8114611204,0.0,1.0
2008-07-31,44.76,45.18,44.0701,44.59,4827,4.74389497417417,4.78840873398546,4.67077582442701,4.72587749996484,45544.1195844796,0.0,1.0
2008-08-01,43.09,44.88,42.5,44.59,16894,4.56689978635311,4.75661319126311,4.50436855233249,4.72587749996484,159399.700903293,0.0,1.0
2008-08-04,43.75,44.64,43.01,44.64,10279,4.63684998034227,4.73117675708523,4.55842097496048,4.73117675708523,96985.2921501689,0.0,1.0
2008-08-05,44.48,44.99,43.49,43.61,13229,4.71421913429998,4.76827155692797,4.60929384331624,4.62201206040517,124819.382221479,0.0,1.0
2008-08-06,44.12,44.43,42.85,44.14,6883,4.67606448303316,4.70891987717959,4.54146335217523,4.67818418588132,64943.0650714674,0.0,1.0
2008-08-07,43.34,44.34,43.34,44.02,7419,4.59339607195506,4.69938121436289,4.59339607195506,4.66546596879238,70000.3777081529,0.0,1.0
2008-08-08,43.51,43.64,43.13,43.34,9564,4.61141354616439,4.62519161467741,4.57113919204942,4.59339607195506,90239.0635396649,0.0,1.0
2008-08-11,42.0,43.28,41.0,43.28,48715,4.45137598112858,4.58703696341059,4.34539083872076,4.58703696341059,459639.897567417,0.0,1.0
2008-08-12,42.04,42.35,41.8,41.98,12335,4.45561538682489,4.48847078097132,4.43017895264701,4.44925627828042,116384.237637157,0.0,1.0
2008-08-13,42.41,42.74,41.25,41.68,11531,4.49482988951579,4.52980498651037,4.37188712432271,4.41746073555808,108798.268682128,0.0,1.0
2008-08-14,41.6,42.24,41.5,42.2,7419,4.40898192416545,4.47681241530646,4.39838340992467,4.47257300961014,70000.3777081529,0.0,1.0
2008-08-15,41.75,41.75,41.14,41.44,5900,4.42487969552662,4.42487969552662,4.36022875865785,4.3920243013802,55668.1801426206,0.0,1.0
2008-08-18,41.75,42.08,41.0,42.08,17251,4.42487969552662,4.45985479252121,4.34539083872076,4.45985479252121,162768.097566161,0.0,1.0
2008-08-19,42.85,42.85,41.05,41.3,22168,4.54146335217523,4.54146335217523,4.35069009584115,4.3771863814431,209161.392779934,0.0,1.0
2008-08-20,41.24,42.6,41.24,42.6,12871,4.37082727289863,4.51496706657327,4.37082727289863,4.51496706657327,121441.550273842,0.0,1.0
2008-08-21,42.4,42.48,41.0,41.0,39687,4.49377003809171,4.50224884948433,4.34539083872076,4.34539083872076,374458.146664437,0.0,1.0
2008-08-22,42.84,43.75,42.05,42.29,41207,4.54040350075115,4.63684998034227,4.45667523824897,4.48211167242685,388799.77951474,0.0,1.0
2008-08-25,42.33,43.46,42.27,43.46,10547,4.48635107812316,4.606114289044,4.47999196957869,4.606114289044,99513.9484685117,0.0,1.0
2008-08-26,42.47,42.6,42.3,42.5399,5095,4.50118899806026,4.51496706657327,4.48317152385093,4.50859735951456,48072.7759028223,0.0,1.0
2008-08-27,43.85,43.86,42.65,42.81,3933,4.64744849458305,4.64850834600713,4.52026632369366,4.53722394647892,37108.9750001571,0.0,1.0
2008-08-28,43.98,44.25,43.71,43.85,7955,4.66122656309607,4.68984255154618,4.63261057464596,4.64744849458305,75057.6903448384,0.0,1.0
2008-08-29,43.82,45.5,43.68,45.5,4112,4.64426894031082,4.82232397955596,4.62943102037372,4.82232397955596,38797.8909739755,0.0,1.0
2008-09-02,43.4,44.35,43.28,44.1,11888,4.59975518049953,4.70044106578696,4.58703696341059,4.67394478018501,112166.665344995,0.0,1.0
2008-09-03,43.95,43.95,43.35,43.35,9028,4.65804700882383,4.65804700882383,4.59445592337914,4.59445592337914,85181.7509029795,0.0,1.0
2008-09-04,43.65,43.78,43.07,43.68,14927,4.62625146610149,4.6400295346145,4.56478008350495,4.62943102037372,140840.49576083,0.0,1.0
2008-09-05,42.73,43.38,42.01,43.38,12335,4.52874513508629,4.59763547765138,4.45243583255266,4.59763547765138,116384.237637157,0.0,1.0
2008-09-08,42.25,43.82,42.25,43.23,11978,4.47787226673054,4.64426894031082,4.47787226673054,4.5817377062902,113015.84097429,0.0,1.0
2008-09-09,41.5,42.9,41.5,42.5,14659,4.39838340992467,4.54676260929562,4.39838340992467,4.50436855233249,138311.839442487,0.0,1.0
2008-09-10,42.04,42.39,41.5,41.73,8402,4.45561538682489,4.49271018666763,4.39838340992467,4.42275999267847,79275.2626369996,0.0,1.0
2008-09-11,42.3,42.5,41.64,42.04,9654,4.48317152385093,4.50436855233249,4.41322132986176,4.45561538682489,91088.239168959,0.0,1.0
2008-09-12,43.19,43.22,41.25,42.33,11888,4.57749830059389,4.58067785486612,4.37188712432271,4.48635107812316,112166.665344995,0.0,1.0
2008-09-15,41.25,42.39,41.25,42.33,8670,4.37188712432271,4.49271018666763,4.37188712432271,4.48635107812316,81803.9189553424,0.0,1.0
2008-09-16,41.3,41.48,40.5,40.95,7419,4.3771863814431,4.39626370707651,4.29239826751684,4.34009158160037,70000.3777081529,0.0,1.0
2008-09-17,38.26,41.21,37.66,41.0,23419,4.05499154852332,4.3676477186264,3.99140046307863,4.34539083872076,220964.934027124,0.0,1.0
2008-09-18,41.15,41.16,37.18,37.18,15285,4.36128861008193,4.36234846150601,3.94052759472287,3.94052759472287,144218.327708467,0.0,1.0
2008-09-19,41.7,43.5,40.01,41.2,11441,4.41958043840623,4.61035369474031,4.24046554773701,4.36658786720232,107949.093052834,0.0,1.0
2008-09-22,42.41,43.22,41.25,41.25,6168,4.49482988951579,4.58067785486612,4.37188712432271,4.37188712432271,58196.8364609633,0.0,1.0
2008-09-23,40.45,42.0,38.39,38.39,25117,4.28709901039645,4.45137598112858,4.06876961703634,4.06876961703634,236986.047566475,0.0,1.0
2008-09-24,40.25,40.71,39.75,40.2,3039,4.26590198191489,4.31465514742249,4.21290941071098,4.2606027247945,28673.8304158345,0.0,1.0
2008-09-25,42.02,42.6,40.75,40.75,6704,4.45349568397674,4.51496706657327,4.3188945531188,4.3188945531188,63254.1490976488,0.0,1.0
2008-09-26,41.23,42.5,41.0301,42.5,3128,4.36976742147456,4.50436855233249,4.34858099150723,4.50436855233249,29513.5707603588,0.0,1.0
2008-09-29,38.51,41.11,38.51,41.11,6436,4.08148783412528,4.35704920438562,4.08148783412528,4.35704920438562,60725.492779306,0.0,1.0
2008-09-30,40.14,40.14,38.4,38.42,13587,4.25424361625003,4.25424361625003,4.06982946846042,4.07194917130857,128197.214169116,0.0,1.0
2008-10-01,39.08,39.94,39.08,39.7,3307,4.14189936529774,4.23304658776846,4.14189936529774,4.20761015359059,31202.4867341773,0.0,1.0
2008-10-02,37.81,38.51,37.71,38.51,2056,4.0072982344398,4.08148783412528,3.99669972019902,4.08148783412528,19398.9454869878,0.0,1.0
2008-10-03,37.6,38.25,37.25,37.97,21095,3.98504135453416,4.05393169709924,3.94794655469142,4.02425585722505,199037.332221793,0.0,1.0
2008-10-06,33.21,36.18,31.34,36.18,23508,3.51976657936381,3.83454245231505,3.32157436306118,3.83454245231505,221804.674371648,0.0,1.0
2008-10-07,29.88,34.2,29.82,33.45,31911,3.16683605514576,3.62469187034756,3.16047694660129,3.54520301354169,301089.372293418,0.0,1.0
2008-10-08,28.5,31.0,24.53,31.0,71508,3.02057655862296,3.28553941464252,2.59981554326391,3.28553941464252,674698.343328562,0.0,1.0
2008-10-09,26.52,30.25,26.52,29.38,18324,2.81072597665547,3.20605055783666,2.81072597665547,3.11384348394185,172892.158124302,0.0,1.0
2008-10-10,23.5,25.0,22.0,24.25,66324,2.49065084658385,2.64962856019558,2.33167313297211,2.57013970338972,625785.827081214,0.0,1.0
2008-10-13,30.0,30.0,27.34,29.0,31285,3.1795542722347,3.1795542722347,2.89763379342989,3.07356912982688,295182.884027438,0.0,1.0
2008-10-14,30.49,32.73,30.0,32.4,30838,3.23148699201453,3.46889371100806,3.1795542722347,3.43391861401348,290965.311735277,0.0,1.0
2008-10-15,27.69,30.53,27.69,29.98,10637,2.93472859327263,3.23572639771085,2.93472859327263,3.17743456938654,100363.124097806,0.0,1.0
2008-10-16,27.49,29.5,26.36,27.81,47374,2.91353156479106,3.12656170103079,2.79376835387022,2.94744681036157,446987.180690934,0.0,1.0
2008-10-17,29.96,29.96,27.4899,27.4899,31285,3.17531486653839,3.17531486653839,2.91352096627682,2.91352096627682,295182.884027438,0.0,1.0
2008-10-20,31.41,31.41,29.73,29.73,33341,3.32899332302973,3.32899332302973,3.15093828378459,3.15093828378459,314581.829514426,0.0,1.0
2008-10-21,29.25,31.02,29.04,30.5,3844,3.10006541542883,3.28765911749068,3.07780853552319,3.23254684343861,36269.2346556328,0.0,1.0
2008-10-22,26.04,28.11,24.73,28.1,60335,2.75985310829972,2.97924235308391,2.62101257174547,2.97818250165984,569277.906594069,0.0,1.0
2008-10-23,27.46,28.0,26.58,26.58,21095,2.91035201051883,2.96758398741905,2.81708508519994,2.81708508519994,199037.332221793,0.0,1.0
2008-10-24,24.15,26.44,24.15,26.44,5363,2.55954118914893,2.80224716526285,2.55954118914893,2.80224716526285,50601.4322211651,0.0,1.0
2008-10-27,25.3,25.85,24.25,25.03,18771,2.68142410291793,2.73971593124223,2.57013970338972,2.65280811446782,177109.730416463,0.0,1.0
2008-10-28,27.0,27.0,25.13,26.2,19844,2.86159884501123,2.86159884501123,2.6634066287086,2.77681073108497,187233.790974604,0.0,1.0
2008-10-29,29.3,30.0,26.71,27.0,11978,3.10536467254922,3.1795542722347,2.83086315371296,2.86159884501123,113015.84097429,0.0,1.0
2008-10-30,32.74,34.51,28.2,28.9,42369,3.46995356243214,3.65754726449398,2.98878101590062,3.06297061558609,399763.580417405,0.0,1.0
2008-10-31,31.6,32.75,31.07,32.75,10279,3.34913050008722,3.47101341385621,3.29295837461107,3.47101341385621,96985.2921501688,0.0,1.0
2008-11-03,31.9,31.99,30.21,30.7,26547,3.38092604280956,3.39046470562627,3.20181115214034,3.25374387192018,250478.504787483,0.0,1.0
2008-11-04,36.0,36.25,31.0,32.32,14123,3.81546512668164,3.8419614122836,3.28553941464252,3.42543980262085,133254.526805802,0.0,1.0
2008-11-05,31.73,33.98,31.08,33.33,11441,3.36290856860023,3.60137513901784,3.29401822603515,3.53248479645275,107949.093052834,0.0,1.0
2008-11-06,30.3,33.7,30.25,31.28,14391,3.21134981495705,3.57169929914365,3.20605055783666,3.31521525451671,135783.183124144,0.0,1.0
2008-11-07,31.8,32.37,31.15,31.15,9385,3.37032752856878,3.43073905974124,3.3014371860037,3.3014371860037,88550.1475658464,0.0,1.0
2008-11-10,31.54,33.24,31.32,32.74,7151,3.34277139154275,3.52294613363605,3.31945466021303,3.46995356243214,67471.72138981,0.0,1.0
2008-11-11,31.4,31.67,30.66,31.0,15642,3.32793347160565,3.35654946005576,3.24950446622386,3.28553941464252,147586.724371334,0.0,1.0
2008-11-12,29.69,30.99,29.01,30.99,14659,3.14669887808827,3.28447956321844,3.07462898125095,3.28447956321844,138311.839442487,0.0,1.0
2008-11-13,33.89,33.89,29.55,30.45,15642,3.59183647620113,3.59183647620113,3.13186095815118,3.22724758631822,147586.724371334,0.0,1.0
2008-11-14,31.39,33.25,31.0,32.4,10726,3.32687362018157,3.52400598506013,3.28553941464252,3.43391861401348,101202.86444233,0.0,1.0
2008-11-17,29.99,32.13,29.99,31.04,10101,3.17849442081062,3.40530262556336,3.17849442081062,3.28977882033884,95305.8114611204,0.0,1.0
2008-11-18,29.81,30.69,29.33,30.25,10905,3.15941709517721,3.2526840204961,3.10854422682146,3.20605055783666,102891.780416149,0.0,1.0
2008-11-19,29.6,30.92,29.27,30.0,5095,3.13716021527157,3.2770606032499,3.10218511827699,3.1795542722347,48072.7759028223,0.0,1.0
2008-11-20,28.23,30.19,28.01,29.3,7240,2.99196057017285,3.19969144929219,2.96864383884313,3.10536467254922,68311.4617343344,0.0,1.0
2008-11-21,27.55,30.8,26.9,28.75,12335,2.91989067333553,3.26434238616096,2.85100033077045,3.04707284422492,116384.237637157,0.0,1.0
2008-11-24,30.69,30.73,28.5,28.75,11173,3.2526840204961,3.25692342619241,3.02057655862296,3.04707284422492,105420.436734491,0.0,1.0
2008-11-25,27.13,30.99,27.09,30.99,17251,2.87537691352425,3.28447956321844,2.87113750782793,3.28447956321844,162768.09756616,0.0,1.0
2008-11-26,31.25,31.31,28.3,28.3,30838,3.31203570024448,3.31839480878895,2.9993795301414,2.9993795301414,290965.311735277,0.0,1.0
2008-11-28,28.83,30.1,28.83,30.1,6525,3.05555165561755,3.19015278647548,3.05555165561755,3.19015278647548,61565.2331238303,0.0,1.0
2008-12-01,28.4,28.84,28.0,28.33,19218,3.00997804438218,3.05661150704162,2.96758398741905,3.00255908441363,181327.302708624,0.0,1.0
2008-12-02,29.01,29.5,28.5,28.96,22793,3.07462898125095,3.12656170103079,3.02057655862296,3.06932972413056,215058.445761144,0.0,1.0
2008-12-03,29.8,29.8,28.6,28.6,48894,3.15835724375314,3.15835724375314,3.03117507286375,3.03117507286375,461328.813541235,0.0,1.0
2008-12-04,28.62,29.7,28.0,29.4,4469,3.0332947757119,3.14775872951235,2.96758398741905,3.11596318679001,42166.2876368426,0.0,1.0
2008-12-05,29.93,29.93,28.37,28.48,14302,3.17213531226615,3.17213531226615,3.00679849010995,3.01845685577481,134943.44277962,0.0,1.0
2008-12-08,31.0,31.0,30.24,30.9,3575,3.28553941464252,3.28553941464252,3.20499070641258,3.27494090040174,33731.1430525201,0.0,1.0
2008-12-09,30.3,30.35,29.68,30.05,9654,3.21134981495705,3.21664907207744,3.1456390266642,3.18485352935509,91088.239168959,0.0,1.0
2008-12-10,29.3,30.74,29.3,30.3,6257,3.10536467254922,3.25798327761649,3.10536467254922,3.21134981495705,59036.5768054876,0.0,1.0
2008-12-11,30.95,30.97,29.71,30.0,5721,3.28024015752213,3.28235986037029,3.14881858093643,3.1795542722347,53979.2641688021,0.0,1.0
2008-12-12,31.51,31.51,30.0,30.4,2682,3.33959183727051,3.33959183727051,3.1795542722347,3.22194832919783,25305.4337529675,0.0,1.0
2008-12-15,31.03,31.38,30.61,30.75,6972,3.28871896891476,3.3258137687575,3.24420520910347,3.25904312904057,65782.8054159915,0.0,1.0
2008-12-16,31.72,31.95,31.03,31.03,11441,3.36184871717616,3.38622529992996,3.28871896891476,3.28871896891476,107949.093052834,0.0,1.0
2008-12-17,32.0,32.0,31.65,31.72,11263,3.39152455705035,3.39152455705035,3.35442975720761,3.36184871717616,106269.612363785,0.0,1.0
2008-12-18,31.92,33.05,31.92,32.5,22436,3.38304574565772,3.50280895657856,3.38304574565772,3.44451712825426,211690.049098277,0.0,1.0
2008-12-19,32.96,33.68,32.4,32.87,3665,3.49327029376186,3.56957959629549,3.43391861401348,3.48373163094515,34580.3186818142,0.0,1.0
2008-12-22,32.35,34.0,32.01,32.38,16179,3.42861935689308,3.60349484186599,3.39258440847442,3.43179891116532,152653.47229279,0.0,1.0
2008-12-23,32.55,33.0,32.03,32.58,3128,3.44981638537465,3.49750969945817,3.39470411132258,3.45299593964688,29513.5707603588,0.0,1.0
2008-12-24,33.05,33.05,32.7501,33.04,626,3.50280895657856,3.50280895657856,3.47102401237045,3.50174910515448,5906.48826597974,0.0,1.0
2008-12-26,32.6,33.1,32.28,32.78,2860,3.45511564249504,3.50810821369895,3.42120039692454,3.47419296812845,26984.9144420161,0.0,1.0
2008-12-29,32.05,32.69,31.85,32.69,1698,3.39682381417074,3.46465430531174,3.37562678568917,3.46465430531174,16021.1135393508,0.0,1.0
2008-12-30,32.19,32.35,31.37,31.8,2324,3.41166173410783,3.42861935689308,3.32475391733342,3.37032752856878,21927.6018053305,0.0,1.0
2008-12-31,32.73,32.73,32.15,32.49,1251,3.46889371100806,3.46889371100806,3.40742232841152,3.44345727683018,11803.5412471895,0.0,1.0
2009-01-02,32.04,32.28,31.39,32.25,8313,3.39576396274666,3.42120039692454,3.32687362018157,3.4180208426523,78435.5222924753,0.0,1.0
2009-01-05,32.9,33.36,32.3,32.5,6436,3.48691118521739,3.53566435072499,3.42332009977269,3.44451712825426,60725.492779306,0.0,1.0
2009-01-06,37.46,37.46,33.51,33.82,15821,3.97020343459706,3.97020343459706,3.55156212208616,3.58441751623258,149275.640345153,0.0,1.0
2009-01-07,35.5,35.5,34.3,35.0,17162,3.76247255547773,3.76247255547773,3.63529038458834,3.70947998427382,161928.357221636,0.0,1.0
2009-01-08,34.9,35.35,34.15,34.8,5631,3.69888147003303,3.74657478411655,3.61939261322717,3.68828295579225,53130.0885395079,0.0,1.0
2009-01-09,34.81,35.7,34.67,35.2,6972,3.68934280721633,3.78366958395929,3.67450488727923,3.73067701275538,65782.8054159916,0.0,1.0
2009-01-12,35.29,35.76,35.07,35.73,5184,3.74021567557209,3.79002869250376,3.71689894424236,3.78684913823153,48912.5162473465,0.0,1.0
2009-01-13,34.81,35.7,34.81,35.5,3844,3.68934280721633,3.78366958395929,3.68934280721633,3.76247255547773,36269.2346556328,0.0,1.0
2009-01-14,34.53,34.8,34.0,34.61,4469,3.65966696734214,3.68828295579225,3.60349484186599,3.66814577873477,42166.2876368426,0.0,1.0
2009-01-15,35.28,35.28,33.5,35.0,8134,3.73915582414801,3.73915582414801,3.55050227066208,3.70947998427382,76746.6063186568,0.0,1.0
2009-01-16,34.92,35.21,34.1,35.21,9743,3.70100117288119,3.73173686417946,3.61409335610678,3.73173686417946,91927.9795134834,0.0,1.0
2009-01-20,31.85,34.31,31.5,33.8,13855,3.37562678568917,3.63635023601242,3.33853198584643,3.58229781338443,130725.870487459,0.0,1.0
2009-01-21,34.0,34.61,32.5,33.25,15642,3.60349484186599,3.66814577873477,3.44451712825426,3.52400598506013,147586.724371334,0.0,1.0
2009-01-22,31.98,33.33,31.98,33.25,4022,3.38940485420219,3.53248479645275,3.38940485420219,3.52400598506013,37948.7153446813,0.0,1.0
2009-01-23,33.61,33.61,32.24,32.44,2413,3.56216063632694,3.56216063632694,3.41696099122822,3.43815801970979,22767.3421498548,0.0,1.0
2009-01-26,33.65,34.16,33.24,33.8,1788,3.56640004202325,3.62045246465124,3.52294613363605,3.58229781338443,16870.289168645,0.0,1.0
2009-01-27,34.0,34.14,33.79,33.86,1430,3.60349484186599,3.61833276180309,3.58123796196035,3.5886569219289,13492.457221008,0.0,1.0
2009-01-28,34.78,34.78,34.0,34.74,2324,3.6861632529441,3.6861632529441,3.60349484186599,3.68192384724778,21927.6018053305,0.0,1.0
2009-01-29,34.39,34.81,34.26,34.81,2771,3.64482904740504,3.68934280721633,3.63105097889203,3.68934280721633,26145.1740974918,0.0,1.0
2009-01-30,34.34,34.53,34.12,34.53,1251,3.63952979028465,3.65966696734214,3.61621305895493,3.65966696734214,11803.5412471896,0.0,1.0
2009-02-02,36.35,36.8877,33.34,33.34,39330,3.85255992652438,3.90954813759706,3.53354464787683,3.53354464787683,371089.75000157,0.0,1.0
2009-02-03,36.11,36.11,35.07,35.75,6615,3.8271234923465,3.8271234923465,3.71689894424236,3.78896884107968,62414.4087531246,0.0,1.0
2009-02-04,35.84,36.11,35.244,36.0,6346,3.79850750389639,3.8271234923465,3.73534035902132,3.81546512668164,59876.3171500118,0.0,1.0
2009-02-05,36.0,36.14,35.01,35.5,7151,3.81546512668164,3.83030304661873,3.71053983569789,3.76247255547773,67471.7213898101,0.0,1.0
2009-02-06,37.45,37.45,36.0,36.5,4737,3.96914358317298,3.96914358317298,3.81546512668164,3.86845769788555,44694.9439551854,0.0,1.0
2009-02-09,37.49,37.71,36.5,37.0,24402,3.9733829888693,3.99669972019902,3.86845769788555,3.92145026908946,230239.81895597,0.0,1.0
2009-02-10,36.16,36.99,36.02,36.99,4201,3.83242274946689,3.92039041766538,3.8175848295298,3.92039041766538,39637.6313184998,0.0,1.0
2009-02-11,37.13,37.13,35.92,37.0,5184,3.93522833760248,3.93522833760248,3.80698631528901,3.92145026908946,48912.5162473466,0.0,1.0
2009-02-12,37.23,37.5,36.5,37.4,4201,3.94582685184326,3.97444284029337,3.86845769788555,3.96384432605259,39637.6313184998,0.0,1.0
2009-02-13,37.99,38.0,36.99,36.99,8045,4.02637556007321,4.02743541149729,3.92039041766538,3.92039041766538,75906.8659741326,0.0,1.0
2009-02-17,36.75,38.5,36.34,38.5,7330,3.89495398348751,4.0804279827012,3.8515000751003,4.0804279827012,69160.6373636285,0.0,1.0
2009-02-18,36.22,37.37,36.22,36.79,13050,3.83878185801136,3.96066477178036,3.83878185801136,3.89919338918382,123130.466247661,0.0,1.0
2009-02-19,36.4,37.5,36.4,36.6,4201,3.85785918364477,3.97444284029337,3.85785918364477,3.87905621212633,39637.6313184998,0.0,1.0
2009-02-20,34.25,35.6,34.2,35.6,3844,3.62999112746795,3.77307106971851,3.62469187034756,3.77307106971851,36269.2346556328,0.0,1.0
2009-02-23,35.0,35.25,34.48,35.15,12961,3.70947998427382,3.73597626987577,3.65436771022175,3.72537775563499,122290.725903136,0.0,1.0
2009-02-24,36.45,36.49,35.0,36.49,11978,3.86315844076516,3.86739784646147,3.70947998427382,3.86739784646147,113015.84097429,0.0,1.0
2009-02-25,37.25,37.47,36.13,36.45,18503,3.94794655469142,3.97126328602114,3.82924319519466,3.86315844076516,174581.07409812,0.0,1.0
2009-02-26,37.83,38.0,37.46,37.5,12156,4.00941793728796,4.02743541149729,3.97020343459706,3.97444284029337,114695.321663338,0.0,1.0
2009-02-27,36.5,37.23,36.05,37.0,8045,3.86845769788555,3.94582685184326,3.82076438380203,3.92145026908946,75906.8659741326,0.0,1.0
2009-03-02,34.51,35.93,34.51,35.9,8045,3.65754726449398,3.80804616671309,3.65754726449398,3.80486661244086,75906.8659741326,0.0,1.0
2009-03-03,34.75,35.42,34.51,34.51,12335,3.68298369867186,3.7539937440851,3.65754726449398,3.65754726449398,116384.237637157,0.0,1.0
2009-03-04,35.6,35.89,35.18,35.2,9832,3.77307106971851,3.80380676101678,3.72855730990722,3.73067701275538,92767.7198580077,0.0,1.0
2009-03-05,34.6,35.54,34.46,35.5,11084,3.66708592731069,3.76671196117404,3.65224800737359,3.76247255547773,104580.696389967,0.0,1.0
2009-03-06,35.02,35.25,34.2,34.8,11173,3.71159968712197,3.73597626987577,3.62469187034756,3.68828295579225,105420.436734491,0.0,1.0
2009-03-09,34.28,34.88,34.02,34.26,12335,3.63317068174018,3.69676176718488,3.60561454471415,3.63105097889203,116384.237637157,0.0,1.0
2009-03-10,35.14,35.14,34.29,34.33,3218,3.72431790421091,3.72431790421091,3.63423053316426,3.63846993886057,30362.746389653,0.0,1.0
2009-03-11,35.15,35.69,34.91,35.69,13408,3.72537775563499,3.78260973253521,3.69994132145711,3.78260973253521,126508.298195298,0.0,1.0
2009-03-12,35.88,35.88,35.14,35.42,7508,3.8027469095927,3.8027469095927,3.72431790421091,3.7539937440851,70840.1180526771,0.0,1.0
2009-03-13,36.13,36.35,35.51,36.35,11709,3.82924319519466,3.85255992652438,3.76353240690181,3.85255992652438,110477.749371177,0.0,1.0
2009-03-16,36.7,37.5,36.5,36.75,6436,3.88965472636712,3.97444284029337,3.86845769788555,3.89495398348751,60725.492779306,0.0,1.0
2009-03-17,38.05,38.5899,36.68,36.82,17162,4.03273466861768,4.08995604700366,3.88753502351896,3.90237294345605,161928.357221636,0.0,1.0
2009-03-18,35.0,36.14,34.7,36.05,26994,3.90975745825332,4.03710384403643,3.87624525146829,4.02705018200092,241649.260878214,1.889675,1.0
2009-03-19,35.25,36.94,35.1,35.72,28782,3.93768429724084,4.1264697287965,3.92092819384833,3.99018675453739,257655.368844809,0.0,1.0
2009-03-20,35.42,35.75,34.7597,35.7,8939,3.95667454775236,3.99353797521589,3.88291418061851,3.98795260741839,80021.5878710216,0.0,1.0
2009-03-23,36.17,36.99,35.5601,35.96,6436,4.04045506471493,4.13205509659401,3.97232474832097,4.01699651996541,57614.8271101795,0.0,1.0
2009-03-24,36.19,36.52,35.91,35.91,7687,4.04268921183393,4.07955263929746,4.0114111521679,4.0114111521679,68813.7315096256,0.0,1.0
2009-03-25,36.63,36.63,36.09,36.45,11799,4.09184044845197,4.09184044845197,4.03151847623892,4.07173312438096,105624.199048013,0.0,1.0
2009-03-26,36.29,37.25,36.1,37.0,29944,4.05385994742894,4.16109900914103,4.03263554979842,4.13317217015351,268057.548630705,0.0,1.0
2009-03-27,36.95,36.95,36.1,36.26,8313,4.127586802356,4.127586802356,4.03263554979842,4.05050872675044,74417.6596903236,0.0,1.0
2009-03-30,35.7,36.14,35.0,36.14,11263,3.98795260741839,4.03710384403643,3.90975745825332,4.03710384403643,100825.947442814,0.0,1.0
2009-03-31,35.63,35.87,34.86,35.72,6346,3.98013309250188,4.0069428579299,3.89411842842031,3.99018675453739,56809.1505346798,0.0,1.0
2009-04-01,35.0,35.63,34.6,34.7,19039,3.90975745825332,3.98013309250188,3.86507451587328,3.87624525146829,170436.403565989,0.0,1.0
2009-04-02,35.18,35.57,34.74,35.23,15374,3.92986478232434,3.97343065114487,3.88071354570629,3.93545015012184,137627.463019251,0.0,1.0
2009-04-03,35.33,35.35,34.9,34.96,2592,3.94662088571685,3.94885503283585,3.89858672265831,3.90528916401532,23203.4853743918,0.0,1.0
2009-04-06,34.72,35.05,34.62,35.04,3665,3.87847939858729,3.91534282605082,3.86730866299228,3.91422575249132,32808.9405467384,0.0,1.0
2009-04-07,34.13,34.7227,33.58,34.7227,11441,3.81257205857674,3.87878100844836,3.75113301280418,3.87878100844836,102419.396669914,0.0,1.0
2009-04-08,34.72,34.74,34.03,34.11,4469,3.87847939858729,3.88071354570629,3.80140132298173,3.81033791145773,40006.3179545358,0.0,1.0
2009-04-09,35.37,35.37,34.54,34.85,7777,3.95108917995485,3.95108917995485,3.85837207451628,3.89300135486081,69619.4080851254,0.0,1.0
2009-04-13,35.85,35.9,35.0,35.04,6883,4.0047087108109,4.0102940786084,3.90975745825332,3.91422575249132,61616.3541018281,0.0,1.0
2009-04-14,35.55,35.98,34.95,35.98,13140,3.97119650402587,4.01923066708441,3.90417209045581,4.01923066708441,117628.780022958,0.0,1.0
2009-04-15,35.97,35.97,35.4101,35.71,3397,4.01811359352491,4.01811359352491,3.95556864492845,3.98906968097789,30409.8147441392,0.0,1.0
2009-04-16,35.97,36.21,35.08,35.1,10726,4.01811359352491,4.04492335895293,3.91869404672933,3.92092819384833,96018.7438756659,0.0,1.0
2009-04-17,35.62,36.09,35.49,36.09,4022,3.97901601894238,4.03151847623892,3.96449406266887,4.03151847623892,36004.7909628872,0.0,1.0
2009-04-20,34.75,35.49,34.42,35.49,6257,3.8818306192658,3.96449406266887,3.84496719180226,3.96449406266887,56012.42592113,0.0,1.0
2009-04-21,34.7,34.88,34.17,34.5,27799,3.87624525146829,3.89635257553931,3.81704035281474,3.85390378027827,248855.590247962,0.0,1.0
2009-04-22,35.09,35.39,34.32,34.32,6346,3.91981112028883,3.95332332707386,3.83379645620725,3.83379645620725,56809.1505346798,0.0,1.0
2009-04-23,34.86,35.0,34.43,34.94,3307,3.89411842842031,3.90975745825332,3.84608426536177,3.90305501689631,29604.1381686395,0.0,1.0
2009-04-24,34.6,35.03,33.52,34.5,18503,3.86507451587328,3.91310867893182,3.74443057144718,3.85390378027827,165638.151960791,0.0,1.0
2009-04-27,34.31,34.56,34.04,34.56,2503,3.83267938264775,3.86060622163528,3.80251839654123,3.86060622163528,22406.7607608421,0.0,1.0
2009-04-28,34.91,35.0,33.51,34.2,16536,3.89970379621781,3.90975745825332,3.74331349788768,3.82039157349324,148029.642805147,0.0,1.0
2009-04-29,36.0,36.26,34.87,34.87,3039,4.02146481420341,4.05050872675044,3.89523550197981,3.89523550197981,27205.0123660404,0.0,1.0
2009-04-30,36.23,36.73,35.5023,36.36,5810,4.04715750607194,4.10301118404698,3.96586806314705,4.06167946234545,52010.8989294815,0.0,1.0
2009-05-01,36.6,37.15,36.43,36.74,1698,4.08848922777347,4.14992827354602,4.06949897726196,4.10412825760648,15200.4313910946,0.0,1.0
2009-05-04,37.0,37.44,36.03,36.26,20201,4.13317217015351,4.18232340677155,4.02481603488192,4.05050872675044,180838.583351886,0.0,1.0
2009-05-05,37.0,37.05,35.78,37.0,15374,4.13317217015351,4.13875753795101,3.99688919589439,4.13317217015351,137627.463019251,0.0,1.0
2009-05-06,37.2,37.44,36.99,37.16,12335,4.15551364134353,4.18232340677155,4.13205509659401,4.15104534710552,110422.450653211,0.0,1.0
2009-05-07,37.99,38.49,37.31,37.7,9564,4.2437624525441,4.29961613051915,4.16780145049804,4.21136731931858,85616.5640897697,0.0,1.0
2009-05-08,38.25,38.84,38.0,38.5,11352,4.27280636509113,4.33871370510168,4.2448795261036,4.30073320407865,101622.672056364,0.0,1.0
2009-05-11,37.7,38.46,37.44,38.46,6704,4.21136731931858,4.29626490984065,4.18232340677155,4.29626490984065,60013.9529127786,0.0,1.0
2009-05-12,38.7,38.71,37.94,38.0,6346,4.32307467526867,4.32419174882817,4.2381770847466,4.2448795261036,56809.1505346798,0.0,1.0
2009-05-13,37.52,38.19,37.5,38.19,4022,4.19125999524756,4.26610392373412,4.18902584812856,4.26610392373412,36004.7909628872,0.0,1.0
2009-05-14,38.5,38.5,37.55,37.55,5006,4.30073320407865,4.30073320407865,4.19461121592606,4.19461121592606,44813.5215216841,0.0,1.0
2009-05-15,38.85,39.25,38.85,38.99,2056,4.33983077866118,4.38451372104122,4.33983077866118,4.3554698084942,18405.2337691935,0.0,1.0
2009-05-18,41.0,41.12,38.51,39.06,6615,4.58000159395389,4.5934064766679,4.30185027763815,4.3632893234107,59217.2282992289,0.0,1.0
2009-05-19,40.31,40.99,40.11,40.75,10726,4.50292351834832,4.57888452039439,4.4805820471583,4.55207475496636,96018.743875666,0.0,1.0
2009-05-20,40.58,41.35,40.31,40.61,11441,4.53308450445485,4.61909916853642,4.50292351834832,4.53643572513335,102419.396669914,0.0,1.0
2009-05-21,40.1,40.42,40.0,40.42,3397,4.4794649735988,4.51521132750283,4.46829423800379,4.51521132750283,30409.8147441392,0.0,1.0
2009-05-22,41.19,41.19,40.0,40.0,3128,4.60122599158441,4.60122599158441,4.46829423800379,4.46829423800379,28001.73697959,0.0,1.0
2009-05-26,41.3,41.9,40.5,41.9,16804,4.61351380073892,4.68053821430897,4.52414791597884,4.68053821430897,150428.768607746,0.0,1.0
2009-05-27,40.2,41.0,39.76,39.76,8939,4.63577247380366,4.72802665238681,4.58503267558292,4.58503267558292,77516.2719979556,1.29925879433298,1.0
2009-05-28,41.4,41.4,40.04,40.45,6090,4.77415374167839,4.77415374167839,4.61732163808703,4.66460190461089,52810.6160048719,0.0,1.0
2009-05-29,41.6,42.3,41.0,41.0,10888,4.79721728632418,4.87793969258444,4.72802665238681,4.72802665238681,94417.4034582998,0.0,1.0
2009-06-01,41.39,42.0,40.74,41.0,23161,4.7730005644461,4.84334437561576,4.69804404434729,4.72802665238681,200845.103003093,0.0,1.0
2009-06-02,40.45,41.4,40.25,41.35,17163,4.66460190461089,4.77415374167839,4.6415383599651,4.76838785551695,148832.282839346,0.0,1.0
2009-06-03,40.05,40.37,39.76,40.25,4152,4.61847481531931,4.65537648675258,4.58503267558292,4.6415383599651,36004.8731777058,0.0,1.0
2009-06-04,40.274,40.53,40.06,40.06,3045,4.6443059853226,4.67382732246921,4.6196279925516,4.6196279925516,26405.3080024359,0.0,1.0
2009-06-05,40.29,40.7084,40.24,40.25,3599,4.64615106889426,4.69440000429325,4.64038518273281,4.6415383599651,31209.4264370335,0.0,1.0
2009-06-08,40.39,40.94,40.21,40.94,3783,4.65768284121716,4.72110758899308,4.63692565103595,4.72110758899308,32805.0181192825,0.0,1.0
2009-06-09,40.45,40.99,40.45,40.65,3230,4.66460190461089,4.72687347515452,4.66460190461089,4.68766544925668,28009.5713786102,0.0,1.0
2009-06-10,40.55,41.26,40.55,40.75,3968,4.67613367693379,4.75800926042634,4.67613367693379,4.69919722157958,34409.2814954568,0.0,1.0
2009-06-11,41.93,42.0,41.0,41.0,5167,4.83527213498973,4.84334437561576,4.72802665238681,4.72802665238681,44806.6425118511,0.0,1.0
2009-06-12,42.0,42.0,40.6,40.75,18824,4.84334437561576,4.84334437561576,4.68189956309524,4.69919722157958,163235.966449213,0.0,1.0
2009-06-15,40.18,41.44,40.02,41.42,11165,4.63346611933908,4.77876645060755,4.61501528362245,4.77646009614297,96819.4626755984,0.0,1.0
2009-06-16,40.9,41.25,40.22,40.76,7105,4.71649488006392,4.75685608319405,4.63807882826824,4.70035039881187,61612.3853390172,0.0,1.0
2009-06-17,40.65,41.25,40.25,41.25,6736,4.68766544925668,4.75685608319405,4.6415383599651,4.75685608319405,58412.530280594,0.0,1.0
2009-06-18,41.12,41.75,40.59,41.3,7659,4.74186477917429,4.81451494480852,4.68074638586295,4.7626219693555,66416.5037736147,0.0,1.0
2009-06-19,42.06,42.15,41.05,41.31,5629,4.8502634390095,4.8606420341001,4.73379253854826,4.76377514658779,48812.9651053241,0.0,1.0
2009-06-22,41.05,41.91,40.81,41.91,6275,4.73379253854826,4.83296578052516,4.70611628497331,4.83296578052516,54414.8793810462,0.0,1.0
2009-06-23,40.63,41.1,40.38,40.86,7751,4.6853590947921,4.73955842470971,4.65652966398487,4.71188217113476,67214.2996147393,0.0,1.0
2009-06-24,40.71,40.91,40.25,40.56,3968,4.69458451265042,4.71764805729621,4.6415383599651,4.67728685416608,34409.2814954568,0.0,1.0
2009-06-25,42.88,42.88,40.93,40.94,5813,4.94482397205723,4.94482397205723,4.71995441176079,4.72110758899308,50408.5567875732,0.0,1.0
2009-06-26,42.93,43.38,42.64,43.0,5352,4.95058985821868,5.00248283367171,4.91714771848229,4.95866209884471,46410.9058880254,0.0,1.0
2009-06-29,43.5,43.5,43.0,43.0,1200,5.01632096045918,5.01632096045918,4.95866209884471,4.95866209884471,10406.0327103196,0.0,1.0
2009-06-30,42.55,43.78,42.09,43.55,5998,4.90676912339168,5.04860992296329,4.85372297070637,5.02208684662063,52012.8201637474,0.0,1.0
2009-07-01,42.6,42.9,42.39,42.9,5444,4.91253500955313,4.94713032652181,4.88831828767505,4.94713032652181,47208.7017291498,0.0,1.0
2009-07-02,41.6,42.1,41.1826,42.0,11165,4.79721728632418,4.85487614793866,4.74908366864842,4.84334437561576,96819.4626755985,0.0,1.0
2009-07-06,41.96,41.96,41.39,41.75,5536,4.8387316666866,4.8387316666866,4.7730005644461,4.81451494480852,48006.4975702744,0.0,1.0
2009-07-07,41.34,42.11,41.33,41.64,7013,4.76723467828466,4.85602932517094,4.76608150105237,4.80182999525334,60814.5894978927,0.0,1.0
2009-07-08,40.51,41.44,40.0,41.34,5536,4.67152096800463,4.77876645060755,4.61270892915787,4.76723467828466,48006.4975702744,0.0,1.0
2009-07-09,40.72,41.03,40.48,40.63,2953,4.69573768988271,4.73148618408368,4.66806143630776,4.6853590947921,25607.5121613114,0.0,1.0
2009-07-10,41.03,41.25,40.48,40.5,13564,4.73148618408368,4.75685608319405,4.66806143630776,4.67036779077234,117622.856402312,0.0,1.0
2009-07-13,40.85,45.0,40.48,45.0,4152,4.71072899390247,5.1892975453026,4.66806143630776,5.1892975453026,36004.8731777058,0.0,1.0
2009-07-14,42.25,42.69,40.91,40.91,7474,4.872173806423,4.92291360464373,4.71764805729621,4.71764805729621,64812.2403974405,0.0,1.0
2009-07-15,44.41,44.41,42.26,42.26,5906,5.12126008859752,5.12126008859752,4.87332698365529,4.87332698365529,51215.0243226229,0.0,1.0
2009-07-16,45.19,45.26,44.25,44.25,3506,5.2112079127161,5.21928015334213,5.10280925288089,5.10280925288089,30402.9589019837,0.0,1.0
2009-07-17,44.6,45.1,44.15,45.1,3414,5.14317045601102,5.2008293176255,5.091277480558,5.2008293176255,29605.1630608592,0.0,1.0
2009-07-20,45.5,45.68,44.87,45.33,8674,5.24695640691707,5.26771359709829,5.17430624128284,5.22735239396815,75218.2731077601,0.0,1.0
2009-07-21,45.45,46.41,45.01,45.74,9781,5.24119052075563,5.35189553505542,5.19045072253489,5.27463266049202,84817.8382830298,0.0,1.0
2009-07-22,45.12,45.39,44.65,45.39,3506,5.20313567209007,5.23427145736189,5.14893634217247,5.23427145736189,30402.9589019837,0.0,1.0
2009-07-23,45.15,46.43,44.96,46.43,13841,5.20659520378694,5.35420188952,5.18468483637344,5.35420188952,120024.915619611,0.0,1.0
2009-07-24,45.15,45.27,44.5,45.27,2861,5.20659520378694,5.22043333057442,5.13163868368813,5.22043333057442,24809.716320187,0.0,1.0
2009-07-27,44.84,45.47,44.5,45.47,8766,5.17084670958597,5.24349687522021,5.13163868368813,5.24349687522021,76016.0689488846,0.0,1.0
2009-07-28,44.37,44.5,44.0,44.5,8858,5.11664737966836,5.13163868368813,5.07397982207365,5.13163868368813,76813.8647900091,0.0,1.0
2009-07-29,43.97,44.35,43.75,44.2,3783,5.07052029037679,5.11434102520379,5.04515039126642,5.09704336671944,32805.0181192825,0.0,1.0
2009-07-30,44.35,44.7,44.1,44.12,3322,5.11434102520379,5.15470222833392,5.08551159439655,5.08781794886113,28807.3672197347,0.0,1.0
2009-07-31,44.5,44.55,43.88,44.55,24822,5.13163868368813,5.13740456984957,5.06014169528618,5.13740456984957,215248.786612961,0.0,1.0
2009-08-03,45.5,45.99,45.02,45.02,12826,5.24695640691707,5.30346209129926,5.19160389976718,5.19160389976718,111223.146285466,0.0,1.0
2009-08-04,46.9,47.01,45.55,46.84,11073,5.4084012194376,5.42108616899278,5.25272229307852,5.40148215604386,96021.666834474,0.0,1.0
2009-08-05,46.7,46.98,46.05,46.98,4614,5.38533767479181,5.41762663729591,5.31038115469299,5.41762663729591,40011.1957711788,0.0,1.0
2009-08-06,45.95,46.53,45.76,46.53,5260,5.2988493823701,5.36573366184289,5.2769390149566,5.36573366184289,45613.1100469009,0.0,1.0
2009-08-07,46.2,46.44,45.68,46.24,3783,5.32767881317734,5.35535506675228,5.26771359709829,5.3322915221065,32805.0181192825,0.0,1.0
2009-08-10,45.65,46.08,45.5,45.66,4891,5.26425406540142,5.31384068638986,5.24695640691707,5.26540724263371,42413.2549884776,0.0,1.0
2009-08-11,46.23,46.5,45.55,45.9,5167,5.3311383448742,5.36227413014602,5.25272229307852,5.29308349620865,44806.6425118511,0.0,1.0
2009-08-12,46.67,46.92,46.0,46.0,2861,5.38187814309494,5.41070757390218,5.30461526853155,5.30461526853155,24809.716320187,0.0,1.0
2009-08-13,47.85,47.85,46.7,46.74,6275,5.5179530565051,5.5179530565051,5.38533767479181,5.38995038372097,54414.8793810462,0.0,1.0
2009-08-14,46.91,47.5,46.25,47.5,3137,5.40955439666989,5.47759185337497,5.33344469933878,5.47759185337497,27203.1038435604,0.0,1.0
2009-08-17,45.28,46.3,45.0,46.3,11996,5.22158650780671,5.33921058550023,5.1892975453026,5.33921058550023,104025.640327495,0.0,1.0
2009-08-18,45.45,46.0,45.06,45.88,4798,5.24119052075563,5.30461526853155,5.19621660869634,5.29077714174407,41606.7874534278,0.0,1.0
2009-08-19,45.49,45.79,45.13,45.13,1015,5.24580322968479,5.28039854665347,5.20428884932236,5.20428884932236,8801.76933414531,0.0,1.0
2009-08-20,46.08,46.86,45.73,45.99,5906,5.31384068638986,5.40378851050844,5.27347948325973,5.30346209129926,51215.0243226229,0.0,1.0
2009-08-21,45.56,47.16,45.07,47.16,13195,5.25387547031081,5.43838382747713,5.19736978592863,5.43838382747713,114423.001343889,0.0,1.0
2009-08-24,45.1,46.35,44.5,46.3,27313,5.2008293176255,5.34497647166168,5.13163868368813,5.33921058550023,236849.976180799,0.0,1.0
2009-08-25,45.35,45.95,44.92,45.24,10796,5.22965874843273,5.2988493823701,5.18007212744429,5.21697379887755,93619.6076171753,0.0,1.0
2009-08-26,43.7,45.0,43.25,45.0,9135,5.03938450510497,5.1892975453026,4.98749152965194,5.1892975453026,79215.9240073079,0.0,1.0
2009-08-27,43.49,43.76,41.9,41.9,40139,5.01516778322689,5.04630356849871,4.83181260329287,4.83181260329287,348073.122466265,0.0,1.0
2009-08-28,44.06,44.4599,43.55,43.55,12457,5.08089888546739,5.12701444298665,5.02208684662063,5.02208684662063,108023.291227043,0.0,1.0
2009-08-31,42.78,43.55,42.78,43.52,8028,4.93329219973434,5.02208684662063,4.93329219973434,5.01862731492376,69616.358832038,0.0,1.0
2009-09-01,42.5,43.6,42.0,42.0,16517,4.90100323723023,5.02785273278208,4.84334437561576,4.84334437561576,143230.368563624,0.0,1.0
2009-09-02,42.95,43.02,42.17,42.17,13380,4.95289621268326,4.96096845330929,4.86294838856468,4.86294838856468,116027.264720063,0.0,1.0
2009-09-03,43.87,43.89,42.9,43.09,14487,5.05898851805389,5.06129487251847,4.94713032652181,4.96904069393531,125626.829895333,0.0,1.0
2009-09-04,44.36,44.65,43.86,44.0,12918,5.11549420243607,5.14893634217247,5.0578353408216,5.07397982207365,112020.94212659,0.0,1.0
2009-09-08,44.38,44.93,43.87,44.93,10612,5.11780055690065,5.18122530467658,5.05898851805389,5.18122530467658,92024.0159349263,0.0,1.0
2009-09-09,44.53,44.76,44.34,44.38,7566,5.135098215385,5.16162129172765,5.1131878479715,5.11780055690065,65610.0362385649,0.0,1.0
2009-09-10,45.12,45.51,43.99,44.24,52596,5.20313567209007,5.24810958414936,5.07282664484137,5.1016560756486,456096.413693308,0.0,1.0
2009-09-11,45.07,45.16,44.6,44.88,4337,5.19736978592863,5.20774838101923,5.14317045601102,5.17545941851513,37609.13655388,0.0,1.0
2009-09-14,44.75,45.19,44.28,44.98,4798,5.16046811449536,5.2112079127161,5.10626878457776,5.18699119083802,41606.7874534278,0.0,1.0
2009-09-15,44.78,45.0,44.25,44.7,11534,5.16392764619223,5.1892975453026,5.10280925288089,5.15470222833392,100019.317734022,0.0,1.0
2009-09-16,44.8,45.25,44.67,44.79,12734,5.16623400065681,5.21812697610984,5.15124269663705,5.16508082342452,110425.350444341,0.0,1.0
2009-09-17,45.3,46.15,44.8,44.8,30081,5.22389286227128,5.32191292701589,5.16623400065681,5.16623400065681,260853.224965936,0.0,1.0
2009-09-18,48.25,48.4,45.55,45.55,52412,5.56408014579668,5.58137780428102,5.25272229307852,5.25272229307852,454500.822011058,0.0,1.0
2009-09-21,47.99,48.42,46.78,47.33,57302,5.53409753775715,5.5836841587456,5.39456309265013,5.45798784042605,496905.405305611,0.0,1.0
2009-09-22,48.39,49.2,48.0,48.5,53796,5.58022462704873,5.67363198286418,5.53525071498944,5.59290957660391,466502.446403627,0.0,1.0
2009-09-23,47.5,48.7,47.5,48.7,7936,5.47759185337497,5.6159731212497,5.47759185337497,5.6159731212497,68818.5629909135,0.0,1.0
2009-09-24,47.03,48.048,46.78,47.97,6921,5.42339252345736,5.54078596570443,5.39456309265013,5.53179118329257,60016.7936567682,0.0,1.0
2009-09-25,47.49,47.5,46.25,46.72,10796,5.47643867614268,5.47759185337497,5.33344469933878,5.38764402925639,93619.6076171752,0.0,1.0
2009-09-28,48.33,48.34,47.5,47.6,4614,5.57330556365499,5.57445874088728,5.47759185337497,5.48912362569786,40011.1957711788,0.0,1.0
2009-09-29,47.91,48.53,47.61,48.53,4152,5.52487211989884,5.59636910830078,5.49027680293015,5.59636910830078,36004.8731777057,0.0,1.0
2009-09-30,47.5,47.85,47.14,47.85,4152,5.47759185337497,5.5179530565051,5.43607747301255,5.5179530565051,36004.8731777058,0.0,1.0
2009-10-01,46.48,47.55,46.32,47.55,5167,5.35996777568144,5.48335773953642,5.34151693996481,5.48335773953642,44806.6425118511,0.0,1.0
2009-10-02,46.49,46.49,45.68,46.0,8951,5.36112095291373,5.36112095291373,5.26771359709829,5.30461526853155,77620.3323250589,0.0,1.0
2009-10-05,46.23,46.7,45.9,46.7,5629,5.3311383448742,5.38533767479181,5.29308349620865,5.38533767479181,48812.9651053242,0.0,1.0
2009-10-06,46.55,47.8,46.3,47.8,15225,5.36804001630747,5.51218717034365,5.33921058550023,5.51218717034365,132026.54001218,0.0,1.0
2009-10-07,46.62,46.71,46.13,46.54,3783,5.37611225693349,5.3864908520241,5.31960657255131,5.36688683907518,32805.0181192825,0.0,1.0
2009-10-08,46.9,47.5,46.43,46.47,13472,5.4084012194376,5.47759185337497,5.35420188952,5.35881459844915,116825.060561188,0.0,1.0
2009-10-09,47.01,47.01,46.0,46.0,4983,5.42108616899278,5.42108616899278,5.30461526853155,5.30461526853155,43211.0508296021,0.0,1.0
2009-10-12,47.98,48.0,47.3,47.3,3599,5.53294436052486,5.53525071498944,5.45452830872918,5.45452830872918,31209.4264370335,0.0,1.0
2009-10-13,47.4,47.89,47.22,47.89,6921,5.46606008105207,5.52256576543426,5.44530289087086,5.52256576543426,60016.7936567682,0.0,1.0
2009-10-14,47.98,48.8,47.044,48.5,8582,5.53294436052486,5.6275048935726,5.42500697158257,5.59290957660391,74420.4772666356,0.0,1.0
2009-10-15,46.97,47.6,46.21,47.6,11811,5.41647346006363,5.48912362569786,5.32883199040963,5.48912362569786,102421.37695132,0.0,1.0
2009-10-16,47.37,47.72,46.75,47.0,6275,5.4626005493552,5.50296175248534,5.39110356095326,5.41993299176049,54414.8793810462,0.0,1.0
2009-10-19,47.35,47.97,47.05,47.8,13380,5.46029419489063,5.53179118329257,5.42569887792194,5.51218717034365,116027.264720063,0.0,1.0
2009-10-20,47.4,48.25,46.78,48.25,5998,5.46606008105207,5.56408014579668,5.39456309265013,5.56408014579668,52012.8201637474,0.0,1.0
2009-10-21,47.6,47.8,47.1,47.7,6551,5.48912362569786,5.51218717034365,5.43146476408339,5.50065539802076,56808.2669044197,0.0,1.0
2009-10-22,48.17,48.48,46.51,46.51,24822,5.55485472793836,5.59060322213934,5.36342730737831,5.36342730737831,215248.786612961,0.0,1.0
2009-10-23,48.2,49.52,47.96,49.51,13195,5.55831425963523,5.71053365429744,5.53063800606028,5.70938047706515,114423.001343889,0.0,1.0
2009-10-26,47.88,48.69,47.88,48.35,8305,5.52141258820197,5.61481994401741,5.52141258820197,5.57561191811957,72018.4180493368,0.0,1.0
2009-10-27,48.0,48.5,47.91,48.5,13011,5.53525071498944,5.59290957660391,5.52487211989884,5.59290957660391,112827.40966164,0.0,1.0
2009-10-28,46.91,48.07,46.72,48.07,15963,5.40955439666989,5.54332295561547,5.38764402925639,5.54332295561547,138426.250129026,0.0,1.0
2009-10-29,47.9,47.93,46.76,47.25,9135,5.52371894266655,5.52717847436341,5.39225673818555,5.44876242256773,79215.9240073078,0.0,1.0
2009-10-30,46.5,48.44,45.98,47.8,13103,5.36227413014602,5.58599051321018,5.30230891406697,5.51218717034365,113625.205502765,0.0,1.0
2009-11-02,46.26,47.23,46.0,46.75,12272,5.33459787657107,5.44645606810315,5.30461526853155,5.39110356095326,106419.027850868,0.0,1.0
2009-11-03,46.14,46.44,45.9,46.3,11627,5.3207597497836,5.35535506675228,5.29308349620865,5.33921058550023,100825.785269072,0.0,1.0
2009-11-04,46.07,47.43,46.06,47.01,10796,5.31268750915757,5.46951961274894,5.31153433192528,5.42108616899278,93619.6076171753,0.0,1.0
2009-11-05,47.74,47.74,46.54,46.9,4152,5.50526810694991,5.50526810694991,5.36688683907518,5.4084012194376,36004.8731777058,0.0,1.0
2009-11-06,48.45,48.45,47.78,47.78,8674,5.58714369044247,5.58714369044247,5.50988081587907,5.50988081587907,75218.27310776,0.0,1.0
2009-11-09,49.89,50.52,48.74,48.74,12180,5.75320121189215,5.82585137752639,5.62058583017886,5.62058583017886,105621.232009744,0.0,1.0
2009-11-10,50.69,50.69,50.0,50.27,7197,5.84545539047531,5.84545539047531,5.76588616144733,5.79702194671915,62410.1811801417,0.0,1.0
2009-11-11,50.6,52.0,49.53,50.69,33680,5.8350767953847,5.99652160790523,5.71168683152973,5.84545539047531,292062.65140297,0.0,1.0
2009-11-12,49.9,50.7,49.83,50.7,9689,5.75435438912444,5.8466085677076,5.74628214849841,5.8466085677076,84020.0424419054,0.0,1.0
2009-11-13,51.47,51.47,50.17,50.25,7843,5.93540321459389,5.93540321459389,5.78549017439626,5.79471559225457,68012.0954558637,0.0,1.0
2009-11-16,50.69,51.47,50.28,51.47,9227,5.84545539047531,5.93540321459389,5.79817512395144,5.93540321459389,80013.7198484323,0.0,1.0
2009-11-17,50.1,51.17,50.09,50.7,15410,5.77741793377023,5.9008078976252,5.77626475653794,5.8466085677076,133630.803388354,0.0,1.0
2009-11-18,50.4,50.84,49.8101,50.2,38478,5.81201325073891,5.86275304895965,5.74398732580616,5.78894970609312,333669.438856398,0.0,1.0
2009-11-19,50.19,50.63,48.5115,50.6,19285,5.78779652886083,5.83853632708157,5.59423573042105,5.8350767953847,167233.617348761,0.0,1.0
2009-11-20,51.44,51.49,49.69,49.69,54165,5.93194368289702,5.93770956905847,5.73013766724636,5.73013766724636,469702.30146205,0.0,1.0
2009-11-23,53.0,53.97,51.9,52.6,45860,6.11183933113417,6.22369752266625,5.98498983558233,6.0657122418426,397683.883412714,0.0,1.0
2009-11-24,51.93,53.77,51.71,53.18,44476,5.9884493672792,6.20063397802046,5.96307946816883,6.13259652131539,385682.259020145,0.0,1.0
2009-11-25,51.5,52.4,50.68,52.4,13472,5.93886274629075,6.04264869719681,5.84430221324302,6.04264869719681,116825.060561188,0.0,1.0
2009-11-27,50.93,51.23,47.08,47.08,7843,5.87313164405025,5.90772696101894,5.42915840961881,5.42915840961881,68012.0954558638,0.0,1.0
2009-11-30,51.85,52.0,50.934,51.43,39309,5.97922394942089,5.99652160790523,5.87359291494317,5.93079050566473,340875.616508294,0.0,1.0
2009-12-01,51.44,52.1,51.44,52.0,11811,5.93194368289702,6.00805338022812,5.93194368289702,5.99652160790523,102421.37695132,0.0,1.0
2009-12-02,50.15,51.42,50.05,51.31,7751,5.78318381993168,5.92963732843244,5.77165204760878,5.91695237887726,67214.2996147392,0.0,1.0
2009-12-03,50.83,51.99,50.35,50.35,23622,5.86159987172736,5.99536843067294,5.80624736457747,5.80624736457747,204842.753902641,0.0,1.0
2009-12-04,51.86,52.48,51.3,51.5,14764,5.98037712665317,6.05187411505512,5.91579920164496,5.93886274629075,128028.889112632,0.0,1.0
2009-12-07,52.02,52.25,51.31,51.81,13564,5.99882796236981,6.02535103871246,5.91695237887726,5.97461124049173,117622.856402312,0.0,1.0
2009-12-08,50.8,51.837,50.47,51.75,5906,5.85814034003049,5.97772481901891,5.82008549136494,5.96769217709799,51215.0243226229,0.0,1.0
2009-12-09,52.25,52.39,50.8,50.8,12272,6.02535103871246,6.04149551996452,5.85814034003049,5.85814034003049,106419.027850868,0.0,1.0
2009-12-10,53.28,54.0,52.6601,52.7,20024,6.14412829363828,6.22715705436312,6.07264283700866,6.07724401416549,173641.999159533,0.0,1.0
2009-12-11,53.44,53.98,52.58,53.27,5998,6.16257912935491,6.22485069989854,6.06340588737802,6.14297511640599,52012.8201637474,0.0,1.0
2009-12-14,53.18,53.7,51.87,53.5,13657,6.13259652131539,6.19256173739444,5.98153030388546,6.16949819274865,118429.323937362,0.0,1.0
2009-12-15,52.54,53.25,52.1,52.9,10888,6.05879317844886,6.14066876194141,6.00805338022812,6.10030755881128,94417.4034582997,0.0,1.0
2009-12-16,52.7,53.18,52.48,52.95,7659,6.07724401416549,6.13259652131539,6.05187411505512,6.10607344497273,66416.5037736148,0.0,1.0
2009-12-17,52.63,52.67,51.5,52.32,9504,6.06917177353946,6.07378448246862,5.93886274629075,6.03342327933849,82415.7790657312,0.0,1.0
2009-12-18,51.25,52.63,51.25,52.63,41431,5.91003331548352,6.06917177353946,5.91003331548352,6.06917177353946,359276.951017709,0.0,1.0
2009-12-21,52.03,52.62,51.51,51.9,15133,5.9999811396021,6.06801859630717,5.94001592352304,5.98498983558233,131228.744171055,0.0,1.0
2009-12-22,52.19,52.91,51.46,52.4,6828,6.01843197531873,6.10146073604357,5.9342500373616,6.04264869719681,59210.3261217184,0.0,1.0
2009-12-23,52.21,53.0,51.74,53.0,7659,6.02073832978331,6.11183933113417,5.9665389998657,6.11183933113417,66416.5037736147,0.0,1.0
2009-12-24,52.82,53.5,52.7,52.8,4891,6.09108214095296,6.16949819274865,6.07724401416549,6.08877578648838,42413.2549884776,0.0,1.0
2009-12-28,52.85,53.244,52.56,53.0,4152,6.09454167264983,6.13997685560204,6.06109953291344,6.11183933113417,36004.8731777058,0.0,1.0
2009-12-29,52.69,53.13,52.44,52.9,2399,6.0760908369332,6.12683063515394,6.04726140612596,6.10030755881128,20803.3937267139,0.0,1.0
2009-12-30,52.85,53.49,52.69,52.69,4060,6.09454167264983,6.16834501551636,6.0760908369332,6.0760908369332,35207.0773365813,0.0,1.0
2009-12-31,53.9,54.0,52.8,52.8,3968,6.21562528204023,6.22715705436312,6.08877578648838,6.08877578648838,34409.2814954568,0.0,1.0
2010-01-04,54.95,55.08,53.43,53.75,9504,6.33670889143062,6.35170019545038,6.16142595212262,6.19832762355588,82415.7790657311,0.0,1.0
2010-01-05,55.23,55.23,54.61,54.7,5906,6.36899785393472,6.36899785393472,6.29750086553278,6.30787946062338,51215.0243226229,0.0,1.0
2010-01-06,57.52,57.7399,55.46,55.46,15963,6.63307544012901,6.65843380746706,6.39552093027738,6.39552093027738,138426.250129026,0.0,1.0
2010-01-07,59.9,59.91,57.53,57.87,33311,6.90753162141391,6.9086847986462,6.6342286173613,6.67343664325914,288862.796344546,0.0,1.0
2010-01-08,59.14,60.0,59.0,59.9,7105,6.81989015175991,6.9190633937368,6.80374567050785,6.90753162141391,61612.3853390172,0.0,1.0
2010-01-11,58.78,59.75,56.83,59.35,41985,6.77837577139749,6.89023396292956,6.55350621110104,6.84410687363799,364081.069452306,0.0,1.0
2010-01-12,58.01,58.78,57.45,58.78,10704,6.6895811245112,6.77837577139749,6.62500319950299,6.77837577139749,92821.8117760507,0.0,1.0
2010-01-13,59.92,59.92,57.81,58.34,25006,6.90983797587849,6.90983797587849,6.66651757986541,6.72763597317675,216844.378295209,0.0,1.0
2010-01-14,59.12,60.4895,58.81,59.45,28236,6.81758379729533,6.97551141925737,6.78183530309436,6.85563864596088,244853.94967382,0.0,1.0
2010-01-15,60.1,60.45,59.01,59.23,9781,6.9305951660597,6.97095636918983,6.80489884774014,6.83026874685051,84817.8382830299,0.0,1.0
2010-01-19,62.28,62.4999,60.5901,61.25,14487,7.1819878026988,7.20734617003684,6.9871123822142,7.06321054777298,125626.829895333,0.0,1.0
2010-01-20,62.89,63.5,61.36,61.85,17440,7.25233161386846,7.32267542503812,7.07589549732817,7.13240118171035,151234.342056645,0.0,1.0
2010-01-21,60.44,63.07,59.56,62.83,22330,6.96980319195754,7.27308880404967,6.86832359551607,7.24541255047472,193638.925351197,0.0,1.0
2010-01-22,58.5,60.75,58.01,60.75,13657,6.74608680889338,7.00555168615851,6.6895811245112,7.00555168615851,118429.323937362,0.0,1.0
2010-01-25,58.56,59.3,58.05,58.71,10704,6.75300587228712,6.83834098747654,6.69419383344036,6.77030353077146,92821.8117760507,0.0,1.0
2010-01-26,58.0,58.5,56.01,56.01,20116,6.68842794727891,6.74608680889338,6.4589456780533,6.4589456780533,174439.795000657,0.0,1.0
2010-01-27,54.67,56.97,54.0,56.82,30450,6.30441992892652,6.56965069235309,6.22715705436312,6.55235303386875,264053.080024359,0.0,1.0
2010-01-28,53.83,55.25,52.77,55.04,106761,6.2075530414142,6.3713042083993,6.08531625479152,6.34708748652123,925798.715155358,0.0,1.0
2010-01-29,55.25,56.0212,54.59,54.59,17071,6.3713042083993,6.46023723655347,6.2951945110682,6.2951945110682,148034.486998221,0.0,1.0
2010-02-01,55.29,56.38,54.69,55.8,7843,6.37591691732846,6.50161323564801,6.30672628339109,6.43472895617523,68012.0954558638,0.0,1.0
2010-02-02,56.64,57.27,55.95,56.8,10427,6.53159584368754,6.60424600932178,6.45202661465957,6.55004667940417,90419.7525587519,0.0,1.0
2010-02-03,56.75,56.85,55.0,55.0,37279,6.54428079324272,6.55581256556562,6.34247477759207,6.34247477759207,323272.077840003,0.0,1.0
2010-02-04,53.72,56.43,53.7,56.43,29712,6.19486809185902,6.50737912180946,6.19256173739444,6.50737912180946,257653.369907513,0.0,1.0
2010-02-05,54.65,55.0,53.42,54.44,39678,6.30211357446194,6.34247477759207,6.16027277489033,6.27789685258386,344075.471566717,0.0,1.0
2010-02-08,56.26,58.51,54.92,55.06,62470,6.48777510886054,6.74723998612567,6.33324935973375,6.3493938409858,541720.719511387,0.0,1.0
2010-02-09,58.07,58.89,57.11,57.26,58594,6.69650018790493,6.79106072095267,6.58579517360515,6.60309283208949,508109.233857055,0.0,1.0
2010-02-10,58.12,59.04,57.65,58.53,11627,6.70226607406638,6.80835837943701,6.64806674414878,6.74954634059025,100825.785269072,0.0,1.0
2010-02-11,60.33,60.33,58.2,58.45,25191,6.95711824240235,6.95711824240235,6.7114914919247,6.74032092273193,218448.641671384,0.0,1.0
2010-02-12,60.7,61.13,59.83,60.33,12734,6.99978579999706,7.04937242098551,6.89945938078788,6.95711824240235,110425.350444341,0.0,1.0
2010-02-16,60.0,60.99,60.0,60.7,13564,6.9190633937368,7.03322793973346,6.9190633937368,6.99978579999706,117622.856402312,0.0,1.0
2010-02-17,60.84,61.0,60.16,60.55,4245,7.01593028124912,7.03438111696575,6.93751422945343,6.98248814151272,36811.3407127555,0.0,1.0
2010-02-18,60.35,60.87,59.2,60.24,8120,6.95942459686693,7.01938981294598,6.82680921515364,6.94673964731175,70414.1546731626,0.0,1.0
2010-02-19,60.69,60.7499,60.0,60.42,9227,6.99863262276477,7.00554015438619,6.9190633937368,6.96749683749296,80013.7198484324,0.0,1.0
2010-02-22,61.02,61.62,60.5,60.78,42723,7.03668747143033,7.10587810536769,6.97672225535127,7.00901121785538,370480.779569153,0.0,1.0
2010-02-23,60.07,62.27,60.07,60.2,25006,6.92713563436283,7.18083462546651,6.92713563436283,6.94212693838259,216844.37829521,0.0,1.0
2010-02-24,59.35,60.64,59.35,60.17,11903,6.84410687363799,6.99286673660333,6.84410687363799,6.93866740668572,103219.172792445,0.0,1.0
2010-02-25,59.35,61.13,58.91,59.35,12642,6.84410687363799,7.04937242098551,6.79336707541725,6.84410687363799,109627.554603217,0.0,1.0
2010-02-26,61.99,62.0,59.78,59.78,10981,7.14854566296241,7.1496988401947,6.89369349462643,6.89369349462643,95223.8709933494,0.0,1.0
2010-03-01,60.46,60.98,59.45,59.69,24453,6.97210954642212,7.03207476250117,6.85563864596088,6.88331489953583,212048.931554537,0.0,1.0
2010-03-02,62.35,62.63,60.57,60.95,16609,7.19006004332483,7.22234900582893,6.9847944959773,7.0286152308043,144028.164404748,0.0,1.0
2010-03-03,61.64,62.91,61.0001,62.62,36541,7.10818445983227,7.25463796833304,7.03439264873807,7.22119582859664,316872.367723157,0.0,1.0
2010-03-04,63.13,63.69,62.21,62.21,7751,7.2800078674434,7.34458579245161,7.17391556207277,7.17391556207277,67214.2996147393,0.0,1.0
2010-03-05,62.77,63.69,62.1,63.69,24268,7.23849348708098,7.34458579245161,7.16123061251759,7.34458579245161,210444.668178363,0.0,1.0
2010-03-08,63.88,64.0,63.1,63.1,9689,7.36649615986511,7.38033428665259,7.27654833574654,7.27654833574654,84020.0424419054,0.0,1.0
2010-03-09,63.56,64.66,63.14,63.88,17071,7.32959448843185,7.45644398398369,7.28116104467569,7.36649615986511,148034.486998221,0.0,1.0
2010-03-10,63.82,64.36,63.1,64.14,40508,7.35957709647138,7.42184866701501,7.27654833574654,7.39647876790464,351272.977524688,0.0,1.0
2010-03-11,64.4,64.769,63.5,63.5,21408,7.42646137594417,7.46901361581565,7.32267542503812,7.32267542503812,185643.623552101,0.0,1.0
2010-03-12,64.41,64.9,64.265,64.8,14764,7.42761455317646,7.48412023755864,7.41089348330826,7.47258846523575,128028.889112632,0.0,1.0
2010-03-15,64.24,65.41,63.8001,64.69,26206,7.40801054022753,7.5429322764054,7.35728227377912,7.45990351568056,227250.411005529,0.0,1.0
2010-03-16,63.59,64.8,63.59,64.8,39586,7.33305402012872,7.47258846523575,7.33305402012872,7.47258846523575,343277.675725593,0.0,1.0
2010-03-17,59.08,60.49,58.5,60.12,33311,7.17167159449646,7.34283031061427,7.10126588148346,7.29791632127839,274414.946929563,3.110541,1.0
2010-03-18,59.32,59.79,58.44,59.79,11903,7.2008049929846,7.2578578983572,7.09398253186143,7.2578578983572,98056.5312750319,0.0,1.0
2010-03-19,58.67,59.32,56.62,59.32,26114,7.12190203874589,7.2008049929846,6.87305425999305,7.2008049929846,215126.292339426,0.0,1.0
2010-03-22,58.67,59.93,57.51,58.15,28605,7.12190203874589,7.27485238080861,6.9810906127199,7.05877967535493,235647.070244668,0.0,1.0
2010-03-23,58.5,59.0,58.261,58.7,8766,7.10126588148346,7.16196046166708,7.07225387215569,7.12554371355691,72214.026141051,0.0,1.0
2010-03-24,57.71,58.25,57.47,58.25,24914,7.00536844479334,7.07091859139165,6.97623504630521,7.07091859139165,205240.730923813,0.0,1.0
2010-03-25,58.3,58.75,57.57,57.68,21408,7.07698804941001,7.13161317157527,6.98837396234193,7.00172676998233,176358.415654531,0.0,1.0
2010-03-26,56.97,58.5,56.57,58.5,15410,6.91554046612159,7.10126588148346,6.86698480197469,7.10126588148346,126947.08451216,0.0,1.0
2010-03-29,57.4,57.83,56.75,57.58,13472,6.9677378050795,7.01993514403741,6.8888348508408,6.9895878539456,110981.902825946,0.0,1.0
2010-03-30,58.0,58.29,57.427,57.51,12734,7.04057130129984,7.07577415780634,6.97101531240942,6.9810906127199,104902.282555344,0.0,1.0
2010-03-31,57.86,59.305,57.85,58.2,24453,7.02357681884843,7.19898415557909,7.02236292724476,7.06484913337329,201443.027746648,0.0,1.0
2010-04-01,58.5,58.81,57.0,57.0,8582,7.10126588148346,7.13889652119731,6.91918214093261,6.91918214093261,70698.2400573237,0.0,1.0
2010-04-05,59.8,60.23,58.84,59.49,20762,7.25907178996087,7.31126912891879,7.14253819600832,7.22144115024703,171036.688425793,0.0,1.0
2010-04-06,60.44,60.54,59.84,60.02,20946,7.33676085259591,7.34889976863263,7.26392735637556,7.28577740524167,172552.47450952,0.0,1.0
2010-04-07,60.1,60.92,59.9,60.79,12826,7.29548853807105,7.39502764957218,7.2712107059976,7.37924705872444,105660.175597207,0.0,1.0
2010-04-08,61.63,61.95,59.65,59.65,21684,7.48121395343292,7.52005848475044,7.24086341590579,7.24086341590579,178632.094780122,0.0,1.0
2010-04-09,62.07,62.48,61.43,62.18,8305,7.53462518399451,7.58439473974507,7.45693612135947,7.5479779916349,68416.3229638864,0.0,1.0
2010-04-12,62.0,62.15,61.25,62.07,10796,7.5261279427688,7.54433631682388,7.43508607249337,7.53462518399451,88937.1008691291,0.0,1.0
2010-04-13,62.42,62.65,61.96,62.2,8212,7.57711139012304,7.6050308970075,7.52127237635411,7.55040577484225,67650.1919541764,0.0,1.0
2010-04-14,62.82,63.215,62.19,62.92,8766,7.62566705426993,7.67361577261499,7.54919188323857,7.63780597030666,72214.026141051,0.0,1.0
2010-04-15,62.3,62.59,61.95,62.59,2584,7.56254469087897,7.59774754738547,7.52005848475044,7.59774754738547,21286.9089149527,0.0,1.0
2010-04-16,61.63,63.0,60.75,61.8,8028,7.48121395343292,7.64751710313604,7.37439149230975,7.50185011069535,66134.4058704491,0.0,1.0
2010-04-19,60.56,61.419,60.04,61.12,10427,7.35132755183997,7.45560084059543,7.28820518844901,7.41930548164563,85897.2907338283,0.0,1.0
2010-04-20,61.12,61.806,60.61,61.06,3691,7.41930548164563,7.50257844565755,7.35739700985834,7.41202213202359,30406.3393208555,0.0,1.0
2010-04-21,61.75,62.676,60.91,61.14,9781,7.49578065267699,7.60818701517705,7.39381375796851,7.42173326485297,80575.56350509,0.0,1.0
2010-04-22,61.6,62.13,60.89,61.75,13195,7.4775722786219,7.54190853361654,7.39138597476116,7.49578065267699,108699.985732508,0.0,1.0
2010-04-23,62.3,62.6,61.06,62.1,2861,7.56254469087897,7.59896143898914,7.41202213202359,7.53826685880552,23568.82600839,0.0,1.0
2010-04-26,61.06,62.195,61.04,62.1,16794,7.41202213202359,7.54979882904041,7.40959434881625,7.53826685880552,138348.4320115,0.0,1.0
2010-04-27,60.06,63.33,59.34,63.33,10981,7.29063297165636,7.68757552605723,7.20323277619194,7.68757552605723,90461.1249207027,0.0,1.0
2010-04-28,60.56,62.49,60.0,60.5,11811,7.35132755183997,7.58560863134875,7.28334962203432,7.34404420221794,97298.6382331683,0.0,1.0
2010-04-29,62.22,62.6,61.54,61.54,9043,7.55283355804959,7.59896143898914,7.47028892899987,7.47028892899987,74495.9432344882,0.0,1.0
2010-04-30,62.16,63.2,62.06,62.3,5813,7.54555020842756,7.67179493520949,7.53341129239083,7.56254469087897,47887.3070907973,0.0,1.0
2010-05-03,65.0,65.0,61.1,63.14,25468,7.89029542387051,7.89029542387051,7.41687769843828,7.66451158558745,209804.565110687,0.0,1.0
2010-05-04,60.55,64.17,60.51,64.17,32573,7.3501136602363,7.78954242076571,7.34525809382161,7.78954242076571,268335.326658961,0.0,1.0
2010-05-05,60.02,61.01,58.5,58.52,24822,7.28577740524167,7.40595267400523,7.10126588148346,7.10369366469081,204482.837881949,0.0,1.0
2010-05-06,58.55,60.32,58.0,60.05,15963,7.10733533950182,7.32219415335184,7.04057130129984,7.28941908005268,131502.680731188,0.0,1.0
2010-05-07,57.71,58.96,56.56,58.01,24822,7.00536844479334,7.15710489525239,6.86577091037102,7.04178519290352,204482.837881949,0.0,1.0
2010-05-10,60.03,60.8,58.23,59.77,5536,7.28699129684534,7.38046095032811,7.06849080818431,7.25543011514986,45605.38999736,0.0,1.0
2010-05-11,59.82,60.37,59.58,59.87,5536,7.26149957316822,7.3282636113702,7.23236617468008,7.26756903118658,45605.38999736,0.0,1.0
2010-05-12,59.92,60.87,59.88,60.37,5444,7.27363848920494,7.38895819155382,7.26878292279025,7.3282636113702,44847.4969554964,0.0,1.0
2010-05-13,59.44,60.17,58.92,59.4,4245,7.21537169222867,7.30398577929675,7.1522493288377,7.21051612581398,34970.17350773,0.0,1.0
2010-05-14,58.71,59.66,57.67,58.64,6921,7.12675760516058,7.24207730750946,7.00051287837865,7.11826036393488,57014.9754645464,0.0,1.0
2010-05-17,57.45,59.179,57.0,58.57,7382,6.97380726309786,7.18368912137282,6.91918214093261,7.10976312270917,60812.678641711,0.0,1.0
2010-05-18,57.5,58.58,57.1,57.58,17532,6.97987672111622,7.11097701431284,6.93132105696933,6.9895878539456,144428.052282102,0.0,1.0
2010-05-19,58.8,58.8,56.0,57.01,13287,7.13768262959363,7.13768262959363,6.79779298056537,6.92039603253628,109457.878774372,0.0,1.0
2010-05-20,57.82,58.57,56.6,58.57,24453,7.01872125243374,7.10976312270917,6.87062647678571,7.10976312270917,201443.027746648,0.0,1.0
2010-05-21,57.42,57.88,56.76,57.46,4152,6.97016558828685,7.02600460205578,6.89004874244447,6.97502115470154,34204.04249802,0.0,1.0
2010-05-24,57.9,58.5,57.47,57.47,5998,7.02843238526312,7.10126588148346,6.97623504630521,6.97623504630521,49411.3311423709,0.0,1.0
2010-05-25,56.25,56.884,55.53,56.5,34049,6.82814027065718,6.90510099833001,6.74074007519276,6.85848756074899,280494.567200165,0.0,1.0
2010-05-26,57.38,58.55,56.29,56.29,15779,6.96531002187216,7.10733533950182,6.83299583707187,6.83299583707187,129986.894647461,0.0,1.0
2010-05-27,59.25,59.5,57.51,57.51,10981,7.19230775175889,7.2226550418507,6.9810906127199,6.9810906127199,90461.1249207028,0.0,1.0
2010-05-28,58.12,59.49,58.1,58.92,7013,7.05513800054391,7.22144115024703,7.05271021733657,7.1522493288377,57772.86850641,0.0,1.0
2010-06-01,59.37,60.35,58.12,58.12,12918,7.20687445100296,7.32583582816285,7.05513800054391,7.05513800054391,106418.068639071,0.0,1.0
2010-06-02,60.92,60.92,59.9499,59.95,4983,7.39502764957218,7.39502764957218,7.27726802509992,7.27728016401596,41049.7937783318,0.0,1.0
2010-06-03,60.99,61.8,60.527,61.3,5998,7.40352489079789,7.50185011069535,7.34732170954786,7.44115553051173,49411.3311423709,0.0,1.0
2010-06-04,59.57,60.59,59.44,60.59,3414,7.23115228307641,7.35496922665099,7.21537169222867,7.35496922665099,28124.4222274182,0.0,1.0
2010-06-07,58.78,59.91,58.77,59.41,6090,7.13525484638629,7.27242459760127,7.13404095478262,7.21173001741765,50169.2241842346,0.0,1.0
2010-06-08,59.46,59.76,58.58,58.61,2307,7.21779947543601,7.25421622354618,7.11097701431284,7.11461868912386,19004.9918215155,0.0,1.0
2010-06-09,60.0,60.92,59.92,60.25,5444,7.28334962203432,7.39502764957218,7.27363848920494,7.31369691212613,44847.4969554964,0.0,1.0
2010-06-10,61.5,61.5,60.65,60.65,2584,7.46543336258518,7.46543336258518,7.36225257627303,7.36225257627303,21286.9089149527,0.0,1.0
2010-06-11,62.48,62.48,60.48,60.98,3691,7.58439473974507,7.58439473974507,7.3416164190106,7.40231099919421,30406.3393208555,0.0,1.0
2010-06-14,61.62,66.0,60.505,66.0,2861,7.48000006182925,8.01168458423775,7.34465114801978,8.01168458423775,23568.82600839,0.0,1.0
2010-06-15,62.25,62.3199,61.88,62.29,4891,7.55647523286061,7.56496033517028,7.51156124352473,7.5613307992753,40291.9007364682,0.0,1.0
2010-06-16,63.75,63.75,61.91,62.25,21223,7.73855897341147,7.73855897341147,7.51520291833575,7.55647523286061,174834.391602957,0.0,1.0
2010-06-17,63.23,64.31,62.5,64.31,2215,7.6754366100205,7.80653690321712,7.58682252295242,7.80653690321712,18247.0987796518,0.0,1.0
2010-06-18,61.5,63.15,61.5,62.92,10519,7.46543336258518,7.66572547719112,7.46543336258518,7.63780597030666,86655.1837756919,0.0,1.0
2010-06-21,63.77,63.93,62.42,62.42,10612,7.74098675661881,7.76040902227757,7.57711139012304,7.57711139012304,87421.3147854019,0.0,1.0
2010-06-22,63.6,64.25,63.11,64.25,9781,7.72035059935638,7.79925355359509,7.66086991077643,7.79925355359509,80575.56350509,0.0,1.0
2010-06-23,62.51,63.91,62.234,63.91,4614,7.58803641455609,7.75798123907022,7.55453300629473,7.75798123907022,38009.9836430309,0.0,1.0
2010-06-24,63.396,63.396,62.0,62.4,5813,7.69558721064146,7.69558721064146,7.5261279427688,7.57468360691569,47887.3070907973,0.0,1.0
2010-06-25,64.38,64.69,63.2,63.2,7474,7.81503414444283,7.85266478415667,7.67179493520949,7.67179493520949,61570.5716835746,0.0,1.0
2010-06-28,65.63,66.2,63.91,66.2,6367,7.96677059490187,8.0359624163112,7.75798123907022,8.0359624163112,52451.1412776719,0.0,1.0
2010-06-29,61.65,64.5,61.65,64.5,8766,7.48364173664026,7.8296008436869,7.48364173664026,7.8296008436869,72214.026141051,0.0,1.0
2010-06-30,59.7,62.73,59.7,61.65,7751,7.24693287392415,7.61474202983688,7.24693287392415,7.48364173664026,63852.4887770119,0.0,1.0
2010-07-01,61.0,61.289,59.19,59.34,10150,7.40473878240156,7.43982024974769,7.18502440213686,7.20323277619194,83615.373640391,0.0,1.0
2010-07-02,62.36,62.36,60.37,60.84,5167,7.569828040501,7.569828040501,7.3282636113702,7.3853165167428,42565.5798620591,0.0,1.0
2010-07-06,63.19,66.24,62.72,63.05,14487,7.67058104360581,8.04081798272589,7.61352813823321,7.6535865611544,119343.440189985,0.0,1.0
2010-07-07,64.0,64.52,63.59,63.62,5813,7.76890626350328,7.83202862689424,7.71913670775271,7.72277838256372,47887.3070907973,0.0,1.0
2010-07-08,64.34,66.07,63.718,64.57,11442,7.81017857802814,8.02018182546346,7.73467452027972,7.8380980849126,94258.8280978673,0.0,1.0
2010-07-09,66.5,66.5,64.642,64.77,4798,8.07237916442137,8.07237916442137,7.84683810445904,7.86237591698605,39525.7697267582,0.0,1.0
2010-07-12,65.68,67.4,65.08,67.4,12365,7.97284005292024,8.18162940875189,7.90000655669989,8.18162940875189,101862.472420043,0.0,1.0
2010-07-13,70.0,70.0,66.4,66.4,60163,8.49724122570671,8.49724122570671,8.06024024838465,8.06024024838465,495620.85953959,0.0,1.0
2010-07-14,70.5,71.55,68.57,69.1,17717,8.55793580589033,8.68539442427593,8.32365472638156,8.38799098137619,145952.076333676,0.0,1.0
2010-07-15,70.03,70.51,69.5501,70.5,12272,8.50088290051773,8.559149697494,8.44262824245749,8.55793580589033,101096.341410333,0.0,1.0
2010-07-16,70.08,72.0,69.7,70.0,4429,8.50695235853609,8.74001954644119,8.46082447759654,8.49724122570671,36485.9595914573,0.0,1.0
2010-07-19,72.25,72.33,69.5,70.01,13749,8.77036683653299,8.78007796936237,8.43654664552309,8.49845511731038,113263.819919383,0.0,1.0
2010-07-20,73.65,74.07,71.0,72.02,17993,8.94031166104713,8.99129510840137,8.61863038607395,8.74244732964853,148225.755459266,0.0,1.0
2010-07-21,74.4,75.4,73.514,74.6,11073,9.03135353132256,9.1527426916898,8.92380273523718,9.055631363396,91219.0179625664,0.0,1.0
2010-07-22,74.02,76.25,72.35,75.6,22146,8.98522565038301,9.25592347800195,8.78250575256972,9.17702052376324,182438.035925133,0.0,1.0
2010-07-23,74.5,75.06,73.49,74.59,10519,9.04349244735928,9.11147037716494,8.92088939538837,9.05441747179233,86655.1837756919,0.0,1.0
2010-07-26,75.99,76.43,74.011,75.76,29805,9.22436229630647,9.27777352686805,8.9841331479397,9.196442789422,245532.631660281,0.0,1.0
2010-07-27,75.09,76.65,74.6,76.65,8674,9.11511205197595,9.30447914214885,9.055631363396,9.30447914214885,71456.1330991873,0.0,1.0
2010-07-28,74.0,76.24,73.26,76.24,9689,8.98279786717566,9.25470958639828,8.89296988850391,9.25470958639828,79817.6704632264,0.0,1.0
2010-07-29,75.09,76.0,74.0,74.0,7566,9.11511205197595,9.22557618791014,8.98279786717566,8.98279786717566,62328.4647254382,0.0,1.0
2010-07-30,75.66,76.23,73.1101,74.4,7013,9.18430387338528,9.2534956947946,8.87477365336486,9.03135353132256,57772.86850641,0.0,1.0
2010-08-02,77.11,77.98,76.48,77.0,20393,9.36031815591777,9.46592672543727,9.28384298488642,9.34696534827738,167996.878290492,0.0,1.0
2010-08-03,77.19,78.88,76.93,78.75,18732,9.37002928874715,9.57517696976779,9.33846810705167,9.55939637892005,154313.613697715,0.0,1.0
2010-08-04,80.0,80.38,76.74,76.74,11627,9.71113282937909,9.75726071031865,9.3154041665819,9.3154041665819,95782.852149441,0.0,1.0
2010-08-05,79.99,80.886,78.35,80.0,13103,9.70991893777542,9.81868362546447,9.51084071477315,9.71113282937909,107942.092690645,0.0,1.0
2010-08-06,80.75,80.9499,78.93,80.25,10427,9.80217469965452,9.82644039281193,9.58124642778615,9.74148011947091,85897.2907338283,0.0,1.0
2010-08-09,80.99,83.79,80.73,83.79,4798,9.83130809814266,10.1711977471709,9.79974691644718,10.1711977471709,39525.7697267582,0.0,1.0
2010-08-10,80.69,82.0,80.2,81.33,22884,9.79489135003249,9.95391115011357,9.73541066145254,9.87258041266752,188517.656195735,0.0,1.0
2010-08-11,77.5,79.94,76.69,79.94,8858,9.407659928461,9.70384947975706,9.30933470856353,9.70384947975706,72971.9191829146,0.0,1.0
2010-08-12,78.27,78.44,76.76,78.44,5906,9.50112958194377,9.5217657392062,9.31783194978924,9.5217657392062,48653.4381005073,0.0,1.0
2010-08-13,79.13,80.43,78.27,78.27,7659,9.6055242598596,9.76333016833701,9.50112958194377,9.50112958194377,63094.5957351482,0.0,1.0
2010-08-16,79.98,80.66,78.7,79.13,10427,9.70870504617175,9.79124967522147,9.55332692090168,9.6055242598596,85897.2907338282,0.0,1.0
2010-08-17,79.156,80.25,78.45,80.1,8212,9.60868037802915,9.74148011947091,9.52297963080987,9.72327174541582,67650.1919541764,0.0,1.0
2010-08-18,78.81,80.39,78.76,79.18,10981,9.56667972854208,9.75847460192232,9.56061027052372,9.61159371787796,90461.1249207028,0.0,1.0
2010-08-19,76.66,78.96,75.82,77.99,9504,9.30569303375252,9.58488810259717,9.20372613904404,9.46714061704095,78293.6464116527,0.0,1.0
2010-08-20,77.32,77.32,75.4,76.44,5721,9.38580987959489,9.38580987959489,9.1527426916898,9.27898741847173,47129.4140489337,0.0,1.0
2010-08-23,77.91,78.25,76.77,77.25,10519,9.45742948421157,9.49870179873643,9.31904584139291,9.37731263836919,86655.1837756918,0.0,1.0
2010-08-24,78.0,78.3799,76.81,77.33,3691,9.46835450864462,9.51447025066813,9.3239014078076,9.38702377119857,30406.3393208555,0.0,1.0
2010-08-25,76.49,77.94,75.78,77.94,4983,9.28505687649009,9.46107115902258,9.19887057262935,9.46107115902258,41049.7937783318,0.0,1.0
2010-08-26,77.43,78.0,77.24,77.24,12457,9.39916268723529,9.46835450864462,9.37609874676552,9.37609874676552,102620.365461906,0.0,1.0
2010-08-27,78.11,78.8699,77.73,78.38,7382,9.48170731628501,9.57395093924808,9.43557943534546,9.51448238958417,60812.678641711,0.0,1.0
2010-08-30,79.53,80.4,78.71,78.71,12642,9.65407992400649,9.75968849352599,9.55454081250536,9.55454081250536,104144.38951348,0.0,1.0
2010-08-31,81.14,81.14,79.77,81.0,14764,9.84951647219775,9.84951647219775,9.68321332249463,9.83252198974633,121625.357283422,0.0,1.0
2010-09-01,81.16,82.7,80.03,82.4,10704,9.85194425540509,10.0388835623706,9.71477450419011,10.0024668142605,88179.2078272655,0.0,1.0
2010-09-02,80.89,81.35,80.13,81.35,9320,9.81916918210594,9.87500819587487,9.72691342022683,9.87500819587487,76777.8603279255,0.0,1.0
2010-09-03,81.98,82.0,80.0,81.84,11350,9.95148336690623,9.95391115011357,9.71113282937909,9.93448888445482,93500.9350560037,0.0,1.0
2010-09-07,79.81,81.48,79.3,81.48,15133,9.68806888890932,9.89078878672261,9.62616041712203,9.89078878672261,124665.167418723,0.0,1.0
2010-09-08,80.14,81.012,79.78,80.72,8397,9.72812731183051,9.83397865967074,9.6844272140983,9.79853302484351,69174.21600575,0.0,1.0
2010-09-09,81.3,81.6,80.38,81.0,4798,9.8689387378565,9.90535548596668,9.75726071031865,9.83252198974633,39525.7697267582,0.0,1.0
2010-09-10,83.12,83.12,81.4701,81.9,7197,10.0898670097249,10.0898670097249,9.88958703403497,9.94177223407685,59288.6545901372,0.0,1.0
2010-09-13,83.29,84.27,82.9501,84.27,11534,10.1105031669873,10.2294645441472,10.0692429913785,10.2294645441472,95016.7211397311,0.0,1.0
2010-09-14,86.7,87.99,83.89,84.26,25745,10.5244402038396,10.6810322207133,10.1833366632077,10.2282506525435,212086.482204125,0.0,1.0
2010-09-15,87.73,87.94,86.53,87.06,9689,10.6494710390179,10.674962762695,10.5038040465772,10.5681403015718,79817.670463226,0.0,1.0
2010-09-16,86.89,88.75,86.2515,88.0,6644,10.5475041443094,10.7732879825924,10.4699971654149,10.682246112317,54733.058371109,0.0,1.0
2010-09-17,84.35,88.5,84.31,88.5,11073,10.2391756769766,10.7429406925006,10.2343201105619,10.7429406925006,91219.0179625663,0.0,1.0
2010-09-20,86.05,86.87,84.8501,84.91,8674,10.4455372496009,10.545076361102,10.2998823960762,10.3071536067822,71456.1330991872,0.0,1.0
2010-09-21,87.31,88.64,86.71,86.71,7843,10.5984875916636,10.759935174952,10.5256540954433,10.5256540954433,64610.3818188755,0.0,1.0
2010-09-22,87.0,88.1,86.39,88.09,4060,10.5608569519498,10.6943850283537,10.4868095641257,10.6931711367501,33446.1494561563,0.0,1.0
2010-09-23,86.73,87.06,85.81,86.85,3783,10.5280818786506,10.5681403015718,10.4164038511128,10.5426485778947,31164.2323627191,0.0,1.0
2010-09-24,88.4,89.19,86.68,86.68,4429,10.7308017764639,10.826699213154,10.5220124206322,10.5220124206322,36485.9595914573,0.0,1.0
2010-09-27,89.52,91.25,88.3001,89.0,26298,10.8667576360752,11.0767608835105,10.7186749993432,10.8036352726842,216642.078423153,0.0,1.0
2010-09-28,89.59,90.21,89.3,89.52,8489,10.8752548773009,10.9505161567286,10.8400520207944,10.8667576360752,69932.1090476138,0.0,1.0
2010-09-29,90.2,90.2,88.73,89.54,5536,10.9493022651249,10.9493022651249,10.7708601993851,10.8691854192826,45605.3899973602,0.0,1.0
2010-09-30,89.86,89.86,88.0,88.76,11442,10.9080299506001,10.9080299506001,10.682246112317,10.7745018741961,94258.828097867,0.0,1.0
2010-10-01,91.13,91.89,89.421,89.77,13380,11.0621941842665,11.1544499461456,10.8547401091989,10.897104926167,110224.009784081,0.0,1.0
2010-10-04,87.94,92.09,87.5,92.09,8582,10.674962762695,11.178727778219,10.6215515321334,11.178727778219,70698.2400573235,0.0,1.0
2010-10-05,89.69,91.81,87.97,89.22,19285,10.8873937933376,11.1447388133162,10.678604437506,10.830340887965,158869.209916743,0.0,1.0
2010-10-06,88.65,90.4,88.5,90.4,7843,10.7611490665557,10.9735800971984,10.7429406925006,10.9735800971984,64610.3818188756,0.0,1.0
2010-10-07,87.06,89.33,86.75,88.91,11350,10.5681403015718,10.8436936956054,10.530509661858,10.7927102482512,93500.9350560037,0.0,1.0
2010-10-08,87.61,87.709,86.74,86.77,7382,10.6349043397738,10.6469218666501,10.5292957702543,10.5329374450653,60812.6786417108,0.0,1.0
2010-10-11,87.45,88.22,86.6037,88.05,3599,10.615482074115,10.7089517275978,10.5127504276962,10.6883155703354,29648.4462789919,0.0,1.0
2010-10-12,89.9,89.9,88.25,88.4,12734,10.9128855170148,10.9128855170148,10.7125934024088,10.7308017764639,104902.282555343,0.0,1.0
2010-10-13,92.32,92.32,89.86,91.11,26390,11.2066472851035,11.2066472851035,10.9080299506001,11.0597664010591,217399.971465016,0.0,1.0
2010-10-14,92.24,92.79,90.03,92.79,10888,11.1969361522741,11.2637001904761,10.9286661078625,11.2637001904761,89694.9939109927,0.0,1.0
2010-10-15,90.09,92.26,89.12,92.26,8951,10.9359494574845,11.1993639354814,10.8182019719283,11.1993639354814,73738.0501926248,0.0,1.0
2010-10-18,89.0,89.75,88.53,89.45,10058,10.8036352726842,10.8946771429597,10.7465823673116,10.8582603948495,82857.4805985276,0.0,1.0
2010-10-19,86.77,88.86,85.57,88.55,41154,10.5329374450653,10.7866407902328,10.3872704526246,10.749010150519,339025.328748438,0.0,1.0
2010-10-20,87.7,87.84,86.5,86.56,5813,10.6458293642068,10.6628238466582,10.5001623717661,10.5074457213882,47887.3070907974,0.0,1.0
2010-10-21,86.4,88.75,86.4,88.75,6644,10.4880234557294,10.7732879825924,10.4880234557294,10.7732879825924,54733.0583711092,0.0,1.0
2010-10-22,85.85,87.3999,83.01,83.01,27313,10.4212594175274,10.6094004771806,10.0765142020845,10.0765142020845,225003.615787193,0.0,1.0
2010-10-25,88.0,90.89,86.5,86.5,14303,10.682246112317,11.0330607857783,10.5001623717661,10.5001623717661,117827.654106257,0.0,1.0
2010-10-26,86.03,88.0,85.7,87.69,5721,10.4431094663935,10.682246112317,10.4030510434724,10.6446154726032,47129.4140489339,0.0,1.0
2010-10-27,85.8,86.6,84.81,85.96,10888,10.4151899595091,10.5123012878029,10.2950146907455,10.4346122251678,89694.9939109926,0.0,1.0
2010-10-28,86.04,87.19,84.58,86.55,4521,10.4443233579972,10.5839208924195,10.267095183861,10.5062318297845,37243.852633321,0.0,1.0
2010-10-29,86.0,86.89,85.38,86.75,5629,10.4394677915825,10.5475041443094,10.3642065121548,10.530509661858,46371.5210070701,0.0,1.0
2010-11-01,86.14,87.97,86.0,86.01,2122,10.4564622740339,10.678604437506,10.4394677915825,10.4406816831862,17480.9677699419,0.0,1.0
2010-11-02,86.93,87.91,86.5,87.2,3968,10.5523597107241,10.671321087884,10.5001623717661,10.5851347840232,32688.2564142926,0.0,1.0
2010-11-03,87.0,87.25,84.39,87.25,10612,10.5608569519498,10.5912042420416,10.2440312433913,10.5912042420416,87421.3147854016,0.0,1.0
2010-11-04,87.7,88.9999,87.28,87.28,20577,10.6458293642068,10.8036231337682,10.5948459168526,10.5948459168526,169512.66437422,0.0,1.0
2010-11-05,88.27,88.79,87.12,88.35,12457,10.7150211856162,10.7781435490071,10.5754236511938,10.7247323184455,102620.365461906,0.0,1.0
2010-11-08,86.89,88.34,85.5001,87.67,10058,10.5475041443094,10.7235184268419,10.3787853503149,10.6421876893958,82857.4805985271,0.0,1.0
2010-11-09,87.17,88.15,86.82,87.4,13841,10.5814931092122,10.7004544863721,10.5390069030837,10.6094126160967,114021.712961246,0.0,1.0
2010-11-10,88.25,88.25,87.14,87.56,8766,10.7125934024088,10.7125934024088,10.5778514344012,10.6288348817554,72214.026141051,0.0,1.0
2010-11-11,87.45,87.95,86.8,87.95,2307,10.615482074115,10.6761766542986,10.5365791198763,10.6761766542986,19004.9918215155,0.0,1.0
2010-11-12,86.16,86.58,85.58,86.58,1753,10.4588900572413,10.5098735045955,10.3884843442283,10.5098735045955,14441.1576346409,0.0,1.0
2010-11-15,85.35,86.49,85.01,85.84,5998,10.3605648373438,10.4989484801625,10.319292522819,10.4200455259238,49411.331142371,0.0,1.0
2010-11-16,85.25,86.34,84.84,85.27,13657,10.3484259213071,10.4807401061074,10.2986563655565,10.3508537045144,112505.926877519,0.0,1.0
2010-11-17,86.46,87.13,85.63,85.63,4798,10.4953068053515,10.5766375427975,10.3945538022466,10.3945538022466,39525.769726758,0.0,1.0
2010-11-18,86.11,88.0,85.02,87.19,22515,10.4528205992229,10.682246112317,10.3205064144226,10.5839208924195,185477.846060434,0.0,1.0
2010-11-19,88.846,88.846,85.84,85.85,7013,10.7849413419877,10.7849413419877,10.4200455259238,10.4212594175274,57772.86850641,0.0,1.0
2010-11-22,89.15,90.3184,88.0,88.0,5998,10.8218436467393,10.9636747417124,10.682246112317,10.682246112317,49411.3311423711,0.0,1.0
2010-11-23,86.78,88.08,86.4,88.08,9320,10.534151336669,10.6919572451464,10.4880234557294,10.6919572451464,76777.8603279253,0.0,1.0
2010-11-24,86.71,87.78,86.001,87.78,5536,10.5256540954433,10.6555404970362,10.4395891807429,10.6555404970362,45605.3899973599,0.0,1.0
2010-11-26,86.43,87.61,86.43,86.91,3322,10.4916651305404,10.6349043397738,10.4916651305404,10.5499319275167,27366.5291855547,0.0,1.0
2010-11-29,86.69,86.9999,85.48,86.41,2768,10.5232263122359,10.5608448130337,10.3763454281916,10.4892373473331,22802.6949986801,0.0,1.0
2010-11-30,85.16,86.25,84.571,86.25,7474,10.337500896874,10.4698150816743,10.2660026814177,10.4698150816743,61570.5716835749,0.0,1.0
2010-12-01,86.73,87.5,85.65,85.65,13933,10.5280818786506,10.6215515321334,10.396981585454,10.396981585454,114779.60600311,0.0,1.0
2010-12-02,88.55,88.77,86.82,86.82,7105,10.749010150519,10.7757157657998,10.5390069030837,10.5390069030837,58530.7615482736,0.0,1.0
2010-12-03,88.68,88.916,87.81,88.73,2584,10.7647907413667,10.7934385832134,10.6591821718472,10.7708601993851,21286.9089149528,0.0,1.0
2010-12-06,87.72,88.75,87.01,88.15,4891,10.6482571474142,10.7732879825924,10.5620708435534,10.7004544863721,40291.9007364681,0.0,1.0
2010-12-07,88.69,89.61,88.54,88.69,4429,10.7660046329704,10.8776826605083,10.7477962589153,10.7660046329704,36485.9595914573,0.0,1.0
2010-12-08,88.13,88.168,87.0,87.86,12365,10.6980267031647,10.7026394912587,10.5608569519498,10.6652516298656,101862.472420043,0.0,1.0
2010-12-09,88.25,89.35,88.24,88.24,2307,10.7125934024088,10.8461214788128,10.7113795108051,10.7113795108051,19004.9918215155,0.0,1.0
2010-12-10,87.94,90.23,87.94,88.77,11719,10.674962762695,10.9529439399359,10.674962762695,10.7757157657998,96540.7451913043,0.0,1.0
2010-12-13,88.05,88.86,88.0,88.2,14026,10.6883155703354,10.7866407902328,10.682246112317,10.7065239443905,115545.73701282,0.0,1.0
2010-12-14,88.54,89.75,88.33,88.52,9043,10.7477962589153,10.8946771429597,10.7223045352382,10.745368475708,74495.9432344883,0.0,1.0
2010-12-15,88.41,89.99,87.4,88.15,8489,10.7320156680676,10.9238105414478,10.6094126160967,10.7004544863721,69932.1090476135,0.0,1.0
2010-12-16,89.32,89.45,88.7,88.7,5167,10.8424798040018,10.8582603948495,10.7672185245741,10.7672185245741,42565.579862059,0.0,1.0
2010-12-17,88.0,89.56,88.0,89.0,4521,10.682246112317,10.8716132024899,10.682246112317,10.8036352726842,37243.852633321,0.0,1.0
2010-12-20,89.36,90.0,88.92,88.92,8305,10.8473353704164,10.9250244330515,10.7939241398549,10.7939241398549,68416.3229638867,0.0,1.0
2010-12-21,92.5,93.179,89.26,89.26,15594,11.2284973339696,11.3109205738589,10.8351964543797,10.8351964543797,128462.870595887,0.0,1.0
2010-12-22,88.05,92.08,88.0,92.08,27405,10.6883155703354,11.1775138866153,10.682246112317,11.1775138866153,225761.508829055,0.0,1.0
2010-12-23,88.01,88.7,87.7,88.53,4245,10.6834600039207,10.7672185245741,10.6458293642068,10.7465823673116,34970.1735077299,0.0,1.0
2010-12-27,87.37,88.15,87.37,88.15,3230,10.6057709412856,10.7004544863721,10.6057709412856,10.7004544863721,26608.636143691,0.0,1.0
2010-12-28,87.83,88.52,87.7,87.7,5444,10.6616099550546,10.745368475708,10.6458293642068,10.6458293642068,44847.4969554963,0.0,1.0
2010-12-29,87.81,88.27,87.01,87.95,12272,10.6591821718472,10.7150211856162,10.5620708435534,10.6761766542986,101096.341410333,0.0,1.0
2010-12-30,88.0,88.865,87.32,87.32,2307,10.682246112317,10.7872477360347,10.5997014832673,10.5997014832673,19004.9918215155,0.0,1.0
2010-12-31,88.38,88.38,87.87,88.215,2307,10.7283739932566,10.7283739932566,10.6664655214693,10.708344781796,19004.9918215154,0.0,1.0
2011-01-03,90.35,91.67,88.83,88.83,28513,10.96751063918,11.1277443308648,10.7829991154218,10.7829991154218,234889.177202805,0.0,1.0
2011-01-04,87.56,90.01,87.56,90.01,11719,10.6288348817554,10.9262383246552,10.6288348817554,10.9262383246552,96540.7451913048,0.0,1.0
2011-01-05,88.05,88.39,87.3,87.69,10519,10.6883155703354,10.7295878848602,10.5972737000599,10.6446154726032,86655.1837756916,0.0,1.0
2011-01-06,89.41,89.9,88.65,88.65,27775,10.8534048284348,10.9128855170148,10.7611490665557,10.7611490665557,228809.556932203,0.0,1.0
2011-01-07,89.97,90.09,89.024,89.75,25745,10.9213827582405,10.9359494574845,10.8065486125331,10.8946771429597,212086.482204124,0.0,1.0
2011-01-10,86.6,90.08,86.41,89.96,71513,10.5123012878029,10.9347355658809,10.4892373473331,10.9201688666368,589121.794595592,0.0,1.0
2011-01-11,86.85,87.8,86.63,86.63,36910,10.5426485778947,10.6579682802436,10.5159429626139,10.5159429626139,304063.393208554,0.0,1.0
2011-01-12,87.93,88.0,86.89,86.89,24084,10.6737488710913,10.682246112317,10.5475041443094,10.5475041443094,198403.217611347,0.0,1.0
2011-01-13,88.45,88.982,88.4,88.62,7105,10.7368712344823,10.8014502677976,10.7308017764639,10.7575073917447,58530.7615482735,0.0,1.0
2011-01-14,89.94,90.05,88.68,88.68,16702,10.9177410834294,10.9310938910698,10.7647907413667,10.7647907413667,137590.538969637,0.0,1.0
2011-01-18,89.46,89.79,89.0,89.75,97534,10.8594742864532,10.8995327093744,10.8036352726842,10.8946771429597,803481.955925307,0.0,1.0
2011-01-19,89.57,89.92,89.09,89.1,18916,10.8728270940936,10.9153133002221,10.8145602971173,10.815774188721,155829.399781441,0.0,1.0
2011-01-20,88.86,89.09,87.75,89.09,49644,10.7866407902328,10.8145602971173,10.6518988222252,10.8145602971173,408965.6757639,0.0,1.0
2011-01-21,87.48,88.07,87.1,88.07,28790,10.619123748926,10.6907433535427,10.5729958679865,10.6907433535427,237171.094296243,0.0,1.0
2011-01-24,86.61,87.2199,86.6,86.99,35156,10.5135151794065,10.5875504283145,10.5123012878029,10.5596430603461,289613.997606069,0.0,1.0
2011-01-25,84.57,86.88,83.94,86.88,32111,10.2658812922574,10.5462902527057,10.189406121226,10.5462902527057,264529.385513949,0.0,1.0
2011-01-26,85.42,85.86,84.92,85.17,16794,10.3690620785695,10.4224733091311,10.3083674983859,10.3387147884777,138348.4320115,0.0,1.0
2011-01-27,84.76,85.69,84.32,85.69,24084,10.2889452327272,10.4018371518687,10.2355340021656,10.4018371518687,198403.217611346,0.0,1.0
2011-01-28,84.5,85.99,84.18,85.5,24914,10.2573840510317,10.4382538999789,10.2185395197142,10.3787732113989,205240.730923812,0.0,1.0
2011-01-31,84.41,85.4,83.99,84.0,28144,10.2464590265986,10.3666342953622,10.1954755792444,10.196689470848,231849.367067504,0.0,1.0
2011-02-01,85.68,87.08,85.27,86.08,17163,10.400623260265,10.5705680847791,10.3508537045144,10.4491789244119,141388.242146801,0.0,1.0
2011-02-02,83.72,85.62,83.28,85.43,11811,10.1627005059452,10.393339910643,10.1092892753836,10.3702759701732,97298.6382331684,0.0,1.0
2011-02-03,81.85,83.32,80.26,83.1,21408,9.93570277605849,10.1141448417983,9.74269401107458,10.0874392265175,176358.415654531,0.0,1.0
2011-02-04,83.24,83.35,81.516,82.28,20024,10.1044337089689,10.1177865166093,9.89515879649583,9.9879001150164,164957.068155192,0.0,1.0
2011-02-07,84.02,84.86,83.07,83.07,17071,10.1991172540554,10.3010841487639,10.0837975517065,10.0837975517065,140630.349104937,0.0,1.0
2011-02-08,83.73,84.29,83.6501,84.0,12549,10.1639143975489,10.2318923273545,10.1542154036356,10.196689470848,103378.25850377,0.0,1.0
2011-02-09,82.78,84.12,82.36,83.49,25006,10.0485946952,10.2112561700921,9.99761124784578,10.1347809990608,205998.623965677,0.0,1.0
2011-02-10,83.86,84.35,81.64,81.99,14579,10.1796949883966,10.2391756769766,9.91021105238137,9.9526972585099,120101.333231849,0.0,1.0
2011-02-11,84.52,85.0992,84.11,84.11,7843,10.259811834239,10.3301204359237,10.2100422784884,10.2100422784884,64610.3818188756,0.0,1.0
2011-02-14,85.08,86.5,85.06,86.5,10981,10.3277897640447,10.5001623717661,10.3253619808373,10.5001623717661,90461.1249207025,0.0,1.0
2011-02-15,84.9,86.0,84.72,84.9,10981,10.3059397151786,10.4394677915825,10.2840896663125,10.3059397151786,90461.1249207025,0.0,1.0
2011-02-16,84.72,85.7,84.7,85.26,12272,10.2840896663125,10.4030510434724,10.2816618831051,10.3496398129108,101096.341410332,0.0,1.0
2011-02-17,84.61,85.26,83.81,84.73,7013,10.2707368586721,10.3496398129108,10.1736255303783,10.2853035579161,57772.8685064098,0.0,1.0
2011-02-18,84.86,86.0,84.32,86.0,7105,10.3010841487639,10.4394677915825,10.2355340021656,10.4394677915825,58530.7615482735,0.0,1.0
2011-02-22,80.96,84.204,80.83,83.31,26575,9.82766642333164,10.221452859563,9.8118858324839,10.1129309501947,218923.99551659,0.0,1.0
2011-02-23,81.02,82.69,79.99,81.98,41800,9.83494977295368,10.037669670767,9.70991893777542,9.95148336690623,344347.055977176,0.0,1.0
2011-02-24,81.01,81.08,80.35,81.05,8120,9.83373588135001,9.84223312257571,9.75361903550763,9.8385914477647,66892.2989123127,0.0,1.0
2011-02-25,81.78,82.27,81.3125,81.5,11073,9.92720553483278,9.98668622341273,9.8704561023611,9.89321656992995,91219.0179625664,0.0,1.0
2011-02-28,83.0999,83.1,82.3,82.3,10150,10.0874270876015,10.0874392265175,9.99032789822374,9.99032789822374,83615.373640391,0.0,1.0
2011-03-01,82.39,82.85,82.09,82.43,11627,10.0012529226568,10.0570919364257,9.96483617454662,10.0061084890715,95782.8521494409,0.0,1.0
2011-03-02,84.5,84.54,81.98,81.98,12549,10.2573840510317,10.2622396174464,9.95148336690623,9.95148336690623,103378.25850377,0.0,1.0
2011-03-03,86.83,87.325,85.9,85.9,26021,10.5402207946873,10.6003084290691,10.4273288755458,10.4273288755458,214360.161329716,0.0,1.0
2011-03-04,87.5,87.77,86.45,86.45,13749,10.6215515321334,10.6543266054325,10.4940929137478,10.4940929137478,113263.819919383,0.0,1.0
2011-03-07,87.4,88.0,87.2,87.83,218505,10.6094126160967,10.682246112317,10.5851347840232,10.6616099550546,1800037.16426538,0.0,1.0
2011-03-08,88.09,88.15,86.98,87.1,19931,10.6931711367501,10.7004544863721,10.5584291687424,10.5729958679865,164190.93714548,0.0,1.0
2011-03-09,84.35,85.95,84.31,85.0,209186,10.5864859667673,10.7872966075121,10.5814657007486,10.6680652895699,1666732.39405314,2.861131,1.0
2011-03-10,80.2,83.81,79.7,83.81,21684,10.0656333673353,10.5187123755159,10.0028800421026,10.5187123755159,172771.721016934,0.0,1.0
2011-03-11,80.95,81.4399,80.18,80.45,10150,10.1597633551845,10.2212490632475,10.063123234326,10.0970100299517,80872.2084634696,0.0,1.0
2011-03-14,79.85,80.83,78.0,80.83,18178,10.0217060396724,10.1447025571286,9.78951873631116,10.1447025571286,144836.946349651,0.0,1.0
2011-03-15,79.72,80.24,76.21,77.5,27959,10.0053901751119,10.0706536333539,9.56486183197786,9.7267654110784,222769.071569472,0.0,1.0
2011-03-16,78.37,79.63,77.5,79.29,28513,9.83595619698341,9.99409457656997,9.7267654110784,9.95142231541169,227183.180287578,0.0,1.0
2011-03-17,78.77,79.6,78.18,79.01,24914,9.88615885716962,9.990329377056,9.81210993339496,9.91628045328134,198507.409030432,0.0,1.0
2011-03-18,82.25,82.25,79.2,80.75,69113,10.3229220007897,10.3229220007897,9.94012671686979,10.1346620250914,550672.014141455,0.0,1.0
2011-03-21,82.19,82.7,81.39,82.0,32481,10.3153916017617,10.3793999934991,10.2149862813893,10.2915453381733,258799.034788371,0.0,1.0
2011-03-22,81.44,82.14,81.0,81.73,20208,10.2212616139126,10.3091162692384,10.1660386877077,10.2576585425476,161011.388042344,0.0,1.0
2011-03-23,81.47,81.62,80.47,80.87,27867,10.2250268134265,10.2438528109964,10.099520162961,10.1497228231472,222036.042684879,0.0,1.0
2011-03-24,82.37,82.64,81.55,82.28,9689,10.3379827988455,10.3718695944712,10.2350673454638,10.3266872003036,77199.0963352276,0.0,1.0
2011-03-25,83.42,83.8,82.61,82.63,9689,10.4697647818343,10.5174573090112,10.3681043949572,10.3706145279666,77199.0963352277,0.0,1.0
2011-03-28,81.36,83.75,80.85,83.75,16794,10.2112210818753,10.5111819764879,10.1472126901379,10.5111819764879,133809.642259657,0.0,1.0
2011-03-29,80.55,81.48,80.0,81.0,16056,10.1095606949983,10.2262818799312,10.0405320372422,10.1660386877077,127929.475772361,0.0,1.0
2011-03-30,81.09,81.22,79.0,80.37,29805,10.1773342862496,10.1936501508102,9.91502538677669,10.0869694979145,237477.455492978,0.0,1.0
2011-03-31,84.19,84.63,81.19,81.19,99103,10.5664049026928,10.6216278288976,10.1898849512962,10.1898849512962,789623.49510889,0.0,1.0
2011-04-01,86.4,86.43,82.67,82.8,27775,10.8437746002216,10.8475397997356,10.3756347939852,10.3919506585457,221303.013800283,0.0,1.0
2011-04-04,86.88,87.35,85.97,86.05,15225,10.904017792445,10.9630059181638,10.7898067405214,10.7998472725587,121308.312695205,0.0,1.0
2011-04-05,85.53,85.95,84.41,85.68,19193,11.1424163541311,11.197131832545,10.9965084116942,11.1619575964218,147326.86679684,1.60795671526682,1.01883832054691
2011-04-06,86.2,86.74,85.24,85.54,14195,11.2297005696961,11.3000490419424,11.1046366190359,11.1437191036172,108961.854539735,0.0,1.0
2011-04-07,85.38,86.45,85.14,86.39,14477,11.1228751118405,11.2622693068471,11.0916091241754,11.2544528099309,111126.507092056,0.0,1.0
2011-04-08,85.8,86.49,85.4,86.11,7521,11.1775905902543,11.2674803047913,11.1254806108126,11.2179758243217,57731.7441347902,0.0,1.0
2011-04-11,84.77,85.84,84.77,85.84,4230,11.0434073931918,11.1828015881985,11.0434073931918,11.1828015881985,32469.7882848242,0.0,1.0
2011-04-12,83.0,84.12,82.66,84.07,17110,10.8128207341621,10.958728676599,10.7685272516366,10.9522149291688,131337.606986605,0.0,1.0
2011-04-13,85.15,85.91,83.53,83.84,13537,11.0929118736615,11.1919208346008,10.8818664569224,10.9222516909898,103910.998584318,0.0,1.0
2011-04-14,86.08,86.52,84.87,85.0,8743,11.2140675758635,11.2713885532495,11.0564348880523,11.0733706313708,67111.9051948507,0.0,1.0
2011-04-15,86.69,87.289,86.32,86.69,6581,11.2935352945122,11.3715699887262,11.2453335635286,11.2935352945122,50516.2356270514,0.0,1.0
2011-04-18,84.88,86.44,84.87,86.0,6581,11.0577376375383,11.2609665573611,11.0564348880523,11.2036455799752,50516.2356270514,0.0,1.0
2011-04-19,86.07,86.5,83.66,85.0,7051,11.2127648263775,11.2687830542774,10.898802200241,11.0733706313708,54123.9898809208,0.0,1.0
2011-04-20,87.39,87.87,86.67,87.08,4230,11.3847277585352,11.4472597338653,11.2909297955401,11.3443425244679,32469.7882848243,0.0,1.0
2011-04-21,88.04,88.2,86.79,88.2,4324,11.4694064751281,11.4902504669048,11.3065627893726,11.4902504669048,33191.339135598,0.0,1.0
2011-04-25,87.26,88.04,87.23,88.04,3290,11.3677920152167,11.4694064751281,11.3638837667585,11.4694064751281,25254.2797770854,0.0,1.0
2011-04-26,88.2,88.2,86.85,87.25,5641,11.4902504669048,11.4902504669048,11.3143792862889,11.3664892657306,43300.7271193127,0.0,1.0
2011-04-27,89.12,89.6399,87.57,88.16,9777,11.6101034196208,11.6778333654002,11.408177249284,11.4850394689606,75048.964553363,0.0,1.0
2011-04-28,89.46,89.97,88.91,89.17,16358,11.6543969021463,11.7208371259345,11.5827456804139,11.616617167051,125565.200180414,0.0,1.0
2011-04-29,89.15,90.0,88.89,89.8,3948,11.6140116680789,11.7247453743926,11.5801401814418,11.6986903846718,30305.1357325026,0.0,1.0
2011-05-02,87.86,89.65,87.86,89.26,5641,11.4459569843793,11.6791491423811,11.4459569843793,11.6283419124254,43300.7271193128,0.0,1.0
2011-05-03,86.61,88.15,86.61,88.12,12879,11.2831132986238,11.4837367194746,11.2831132986238,11.4798284710164,98860.1426289011,0.0,1.0
2011-05-04,86.77,87.11,86.0,86.38,8085,11.3039572904005,11.348250772926,11.2036455799752,11.2531500604448,62061.0492394336,0.0,1.0
2011-05-05,85.89,86.37,85.52,86.37,2820,11.1893153356287,11.2518473109588,11.1411136046451,11.2518473109588,21646.5255232161,0.0,1.0
2011-05-06,86.93,88.15,86.2,86.51,4982,11.3248012821772,11.4837367194746,11.2297005696961,11.2700858037634,38242.1950910152,0.0,1.0
2011-05-09,87.21,87.21,85.5303,86.62,3008,11.3612782677865,11.3612782677865,11.1424554366157,11.2844160481099,23089.6272247638,0.0,1.0
2011-05-10,87.8,87.95,87.06,87.15,2726,11.438140487463,11.4576817297537,11.3417370254958,11.3534617708702,20924.9746724423,0.0,1.0
2011-05-11,86.9,87.8,86.73,87.26,21528,11.3208930337191,11.438140487463,11.2987462924564,11.3677920152167,165250.496972978,0.0,1.0
2011-05-12,88.82,88.82,86.03,86.24,8555,11.5927299524749,11.5927299524749,11.2285809255958,11.2559899921351,65545.8294219802,0.16664,1.0
2011-05-13,87.9,88.956,87.25,88.61,6675,11.4726521371599,11.6104805860432,11.3878145502526,11.5653208859356,51141.8365156889,0.0,1.0
2011-05-16,87.54,88.52,86.74,88.2,17486,11.4256651659497,11.5535741431331,11.3212496743715,11.5118079465018,133972.457425219,0.0,1.0
2011-05-17,87.67,87.93,86.7201,87.03,6017,11.4426326833312,11.4765677180941,11.3186523390185,11.3591002900686,46100.4389984867,0.0,1.0
2011-05-18,89.25,89.25,87.93,88.01,15417,11.6488532791982,11.6488532791982,11.4765677180941,11.4870092672519,118120.403529944,0.0,1.0
2011-05-19,89.73,90.2,88.43,89.87,19084,11.7115025741452,11.7728466754474,11.5418274003305,11.7297752851714,146215.851395566,0.0,1.0
2011-05-20,89.3,89.59,87.37,89.28,8649,11.6553792474219,11.693229863119,11.4034768739893,11.6527688601324,66266.0290672944,0.0,1.0
2011-05-23,87.1,88.35,87.09,87.96,8461,11.3682366455817,11.5313858511727,11.366931451937,11.4804832990283,64825.6297766654,0.0,1.0
2011-05-24,88.0,88.0,87.18,87.72,3572,11.4857040736072,11.4857040736072,11.3786781947395,11.4491586515548,27367.5865219536,0.0,1.0
2011-05-25,87.42,87.9,87.1,87.62,6957,11.410002842213,11.4726521371599,11.3682366455817,11.4361067151075,53302.4354516323,0.0,1.0
2011-05-26,88.23,88.91,87.45,87.45,9495,11.515723527436,11.6044766952775,11.4139184231472,11.4139184231472,72747.8258751255,0.0,1.0
2011-05-27,89.1,89.1,88.54,88.81,5547,11.6292753745273,11.6292753745273,11.5561845304225,11.5914247588302,42499.4407719139,0.0,1.0
2011-05-31,89.81,90.23,88.86,90.23,4042,11.721944123303,11.7767622563816,11.5979507270538,11.7767622563816,30968.5847485264,0.0,1.0
2011-06-01,87.1,89.96,87.08,89.77,9119,11.3682366455817,11.7415220279739,11.3656262582922,11.7167233487241,69867.0272938674,0.0,1.0
2011-06-02,89.24,89.52,87.79,88.15,11375,11.6475480855535,11.6840935076059,11.4582950070679,11.5052819782781,87151.8187814171,0.0,1.0
2011-06-03,88.45,88.88,87.84,88.88,11939,11.54443778762,11.6005611143433,11.4648209752916,11.6005611143433,91473.0166533043,0.0,1.0
2011-06-06,88.18,90.85,87.9,88.59,8837,11.5091975592123,11.8576842623547,11.4726521371599,11.5627104986462,67706.4283579239,0.0,1.0
2011-06-07,88.69,89.6,87.0,88.44,28485,11.5757624350935,11.6945350567637,11.3551847091344,11.5431325939752,218243.477625376,0.0,1.0
2011-06-08,87.81,89.45,87.39,89.04,8743,11.4609053943574,11.6749571520928,11.4060872612788,11.6214442126589,66986.2287126091,0.0,1.0
2011-06-09,87.94,88.46,87.37,87.83,8743,11.4778729117388,11.5457429812647,11.4034768739893,11.4635157816468,66986.2287126095,0.0,1.0
2011-06-10,86.76,87.78,86.32,87.3,15417,11.3238600616609,11.4569898134232,11.2664315412929,11.3943405184762,118120.403529944,0.0,1.0
2011-06-13,86.16,87.91,86.16,87.5,10623,11.2455484429772,11.4739573308047,11.2455484429772,11.4204443913708,81390.2216189009,0.0,1.0
2011-06-14,85.96,87.6,85.12,87.19,11657,11.2194445700827,11.4334963278181,11.1098083039255,11.3799833883842,89312.4177173607,0.0,1.0
2011-06-15,84.2,85.0,83.04,84.77,17580,10.9897304886105,11.0941459801888,10.8383280258221,11.06412652636,134692.657070533,0.0,1.0
2011-06-16,83.34,84.37,82.58,83.55,17768,10.8774838351639,11.0119187805709,10.7782891181646,10.9048929017032,136133.056361162,0.0,1.0
2011-06-17,85.56,85.56,83.49,84.43,32433,11.1672368242936,11.1672368242936,10.8970617398348,11.0197499424393,248491.862728588,0.0,1.0
2011-06-20,85.08,85.76,82.12,85.76,10623,11.1045875293466,11.1933406971881,10.7182502105071,11.1933406971881,81390.2216189006,0.0,1.0
2011-06-21,85.58,86.06,84.72,86.06,13161,11.169847211583,11.23249650653,11.0576005581364,11.23249650653,100835.612042394,0.0,1.0
2011-06-22,86.82,86.82,85.22,85.66,11375,11.3316912235293,11.3316912235293,11.1228602403728,11.1802887607408,87151.8187814171,0.0,1.0
2011-06-23,83.8,86.11,83.5545,86.1,39108,10.9375227428214,11.2390224747536,10.9054802388433,11.2377172811089,299633.699244278,0.0,1.0
2011-06-24,84.69,84.99,83.7,84.34,13443,11.0536849772022,11.0928407865441,10.9244708063741,11.0080031996367,102996.210978338,0.0,1.0
2011-06-27,85.1,85.49,83.23,84.09,4042,11.1071979166361,11.1581004687805,10.8631267050719,10.9753733585185,30968.5847485263,0.0,1.0
2011-06-28,83.96,85.84,83.88,85.51,52645,10.9584058411371,11.2037822463459,10.9479642919792,11.1607108560699,403350.109867929,0.0,1.0
2011-06-29,85.54,86.26,84.05,84.05,82634,11.1646264370041,11.2586003794245,10.9701525839396,10.9701525839396,633116.78181834,0.0,1.0
2011-06-30,86.35,86.72,85.58,86.12,17298,11.2703471222271,11.318639287082,11.169847211583,11.2403276683983,132532.058134589,0.0,1.0
2011-07-01,87.38,88.05,85.753,86.0,16828,11.4047820676341,11.4922300418309,11.1924270616368,11.2246653446616,128931.059908016,0.0,1.0
2011-07-05,87.84,87.96,87.21,87.88,7239,11.4648209752916,11.4804832990283,11.3825937756737,11.4700417498705,55463.0343875759,0.0,1.0
2011-07-06,88.1,88.88,87.07,88.88,19836,11.4987560100545,11.6005611143433,11.3643210646475,11.6005611143433,151977.448558083,0.0,1.0
2011-07-07,88.57,89.3,88.42,88.9,24536,11.5601001113567,11.6553792474219,11.5405222066858,11.6031715016327,187987.430823811,0.0,1.0
2011-07-08,88.45,88.73,87.01,88.18,23690,11.54443778762,11.5809832096724,11.3564899027791,11.5091975592123,181505.63401598,0.0,1.0
2011-07-11,88.08,88.44,86.96,87.75,12973,11.496145622765,11.5431325939752,11.3499639345555,11.453074232489,99395.2127517651,0.0,1.0
2011-07-12,88.82,89.17,88.27,88.4,20306,11.5927299524749,11.6384117300404,11.5209443020149,11.5379118193963,155578.446784656,0.0,1.0
2011-07-13,89.03,90.85,88.91,88.91,28203,11.6201390190142,11.8576842623547,11.6044766952775,11.6044766952775,216082.878689434,0.0,1.0
2011-07-14,89.21,90.88,88.37,90.2,17862,11.6436325046193,11.8615998432889,11.5339962384622,11.7728466754474,136853.256006477,0.0,1.0
2011-07-15,90.05,90.2,88.75,89.22,26981,11.7532687707765,11.7728466754474,11.5835935969618,11.644937698264,206720.283300344,0.0,1.0
2011-07-18,90.23,90.23,88.15,89.38,38450,11.7767622563816,11.7767622563816,11.5052819782781,11.6658207965797,294592.301727075,0.0,1.0
2011-07-19,89.4,90.31,88.8,90.23,13631,11.6684311838691,11.7872038055394,11.5901195651855,11.7767622563816,104436.610268967,0.0,1.0
2011-07-20,88.79,89.82,88.0,89.2,18426,11.5888143715407,11.7232493169477,11.4857040736072,11.6423273109746,141174.453878364,0.0,1.0
2011-07-21,89.05,89.47,88.8,89.2,8461,11.6227494063037,11.6775675393822,11.5901195651855,11.6423273109746,64825.6297766653,0.0,1.0
2011-07-22,89.39,89.93,88.28,88.6,22562,11.6671259902244,11.7376064470397,11.5222494956596,11.5640156922909,172863.238272205,0.0,1.0
2011-07-25,89.37,89.37,88.22,88.32,7991,11.664515602935,11.664515602935,11.5144183337912,11.5274702702385,61224.6315500925,0.0,1.0
2011-07-26,88.66,89.66,88.01,89.0,18990,11.5718468541593,11.7023662186321,11.4870092672519,11.61622343808,145495.651750251,0.0,1.0
2011-07-27,86.81,88.63,86.44,88.33,53397,11.3303860298846,11.5679312732251,11.2820938650296,11.5287754638832,409111.707030445,0.0,1.0
2011-07-28,86.33,86.88,85.35,86.47,15511,11.2677367349376,11.3395223853977,11.1398277577543,11.2860094459638,118840.603175258,0.0,1.0
2011-07-29,86.18,86.24,85.21,85.62,20964,11.2481588302667,11.2559899921351,11.1215550467281,11.1750679861619,160619.844301857,0.0,1.0
2011-08-01,87.25,87.6,86.2,86.53,53585,11.3878145502526,11.4334963278181,11.2507692175562,11.2938406078322,410552.106321076,0.0,1.0
2011-08-02,85.35,87.23,85.15,87.2,9307,11.1398277577543,11.3852041629632,11.1137238848597,11.381288582029,71307.4265844964,0.0,1.0
2011-08-03,84.3,85.31,83.12,84.94,63268,11.0027824250578,11.1346069831754,10.8487695749799,11.0863148183204,484740.331486831,0.0,1.0
2011-08-04,80.42,83.54,78.61,83.54,50577,10.4963672909033,10.9035877080585,10.2601272412075,10.9035877080585,387505.71767101,0.0,1.0
2011-08-05,78.3,81.15,77.58,80.83,22562,10.219666238221,10.5916464269685,10.1256922958005,10.5498802303372,172863.238272204,0.0,1.0
2011-08-08,70.43,76.25,70.43,76.25,41176,9.19247883981996,9.95210154105171,9.19247883981996,9.95210154105171,315478.091441198,0.0,1.0
2011-08-09,78.88,78.98,69.93,70.13,51705,10.2953674696152,10.3084194060625,9.12721915758355,9.15332303047811,396148.113414784,0.0,1.0
2011-08-10,78.96,81.42,77.12,77.66,25570,10.305809018773,10.6268866553761,10.065653388143,10.1361338449584,195909.626922272,0.0,1.0
2011-08-11,83.04,83.6,78.53,79.07,25006,10.8383280258221,10.9114188699269,10.2496856920497,10.320166148865,191588.429050383,0.0,1.0
2011-08-12,83.26,84.62,82.58,83.77,37228,10.8670422860061,11.0445486216891,10.7782891181646,10.9336071618872,285229.706337986,0.0,1.0
2011-08-15,84.34,84.79,83.65,84.1,10153,11.0080031996367,11.0667369136495,10.9179448381505,10.9766785521633,77789.2233923279,0.0,1.0
2011-08-16,83.37,84.39,81.57,84.35,61952,10.8813994160981,11.0145291678604,10.646464560047,11.0093083932815,474657.536452427,0.0,1.0
2011-08-17,84.37,84.44,83.58,83.58,20964,11.0119187805709,11.021055136084,10.9088084826374,10.9088084826374,160619.844301858,0.0,1.0
2011-08-18,81.6,82.4,80.1,82.0,39578,10.6503801409812,10.7547956325595,10.454601094272,10.7025878867704,303234.697470852,0.0,1.0
2011-08-19,81.35,82.44,80.94,80.94,10247,10.617750299863,10.7600164071384,10.5642373604292,10.5642373604292,78509.4230376425,0.0,1.0
2011-08-22,81.77,82.95,80.13,82.8,37416,10.6725684329416,10.8265812830195,10.4585166752062,10.8070033783486,286670.105628616,0.0,1.0
2011-08-23,82.78,82.78,80.9,81.88,54995,10.8043929910591,10.8043929910591,10.5590165858503,10.6869255630336,421355.101000796,0.0,1.0
2011-08-24,83.65,83.76,81.95,82.77,34501,10.9179448381505,10.9323019682425,10.6960619185467,10.8030877974144,264336.254925509,0.0,1.0
2011-08-25,82.48,83.47,80.86,82.82,49731,10.7652371817173,10.8944513525454,10.5537958112714,10.8096137656381,381023.920863179,0.0,1.0
2011-08-26,82.75,83.12,80.0,82.15,44184,10.800477410125,10.8487695749799,10.4415491578247,10.7221657914413,338524.480091263,0.0,1.0
2011-08-29,83.96,84.46,82.04,84.13,55465,10.9584058411371,11.0236655233735,10.7078086613493,10.9805941330974,424956.099227366,0.0,1.0
2011-08-30,83.89,84.42,82.91,83.16,32057,10.949269485624,11.0184447487946,10.8213605084406,10.8539903495588,245611.06414733,0.0,1.0
2011-08-31,84.76,84.91,83.79,84.09,12033,11.0628213327153,11.0823992373862,10.9362175491767,10.9753733585185,92193.2162986192,0.0,1.0
2011-09-01,84.54,85.21,83.93,84.2,28861,11.0341070725313,11.1215550467281,10.9544902602029,10.9897304886105,221124.276206635,0.0,1.0
2011-09-02,83.83,84.73,83.16,83.84,16922,10.9414383237556,11.0589057517811,10.8539903495588,10.9427435174003,129651.259553331,0.0,1.0
2011-09-06,82.42,82.82,80.5,81.64,46440,10.7574060198489,10.8096137656381,10.5068088400611,10.6556009155601,355809.271578815,0.0,1.0
2011-09-07,83.69,83.9137,82.116,83.56,70225,10.9231656127294,10.952362794562,10.7177281330492,10.9061980953479,538042.766938463,0.0,1.0
2011-09-08,82.64,83.78,82.38,83.78,12127,10.786120280033,10.934912355532,10.75218524527,10.934912355532,92913.4159439333,0.0,1.0
2011-09-09,81.47,82.51,81.01,82.51,58474,10.6334126235998,10.7691527626515,10.5733737159423,10.7691527626515,448010.149575786,0.0,1.0
2011-09-12,79.53,81.01,78.14,80.4,26887,10.3802050565225,10.5733737159423,10.1987831399053,10.4937569036139,206000.08365503,0.0,1.0
2011-09-13,79.78,80.58,79.02,79.04,32809,10.4128348976407,10.517250389219,10.3136401806414,10.3162505679308,251372.661309848,0.0,1.0
2011-09-14,80.08,80.75,79.23,80.0,43808,10.4519907069826,10.5394386811793,10.3410492471807,10.4415491578247,335643.681510005,0.0,1.0
2011-09-15,80.9,81.01,80.13,80.47,17956,10.5590165858503,10.5733737159423,10.4585166752062,10.502893259127,137573.455651791,0.0,1.0
2011-09-16,81.75,82.31,80.37,81.31,79908,10.6699580456522,10.7430488897569,10.4898413226797,10.6125295252841,612230.992104215,0.0,1.0
2011-09-19,80.46,81.14,79.73,80.15,14759,10.5015880654822,10.5903412333237,10.4063089294171,10.4611270624957,113079.006012742,0.0,1.0
2011-09-20,79.33,80.88,78.58,80.88,88932,10.354101183628,10.5564061985608,10.2562116602733,10.5564061985608,681370.158054414,0.0,1.0
2011-09-21,76.47,78.99,75.97,78.84,24630,9.98081580123572,10.3097245997072,9.91555611899932,10.2901466950363,188707.630469126,0.0,1.0
2011-09-22,70.82,73.22,69.26,73.22,39578,9.24338139196435,9.55662786669909,9.03977118338677,9.55662786669909,303234.697470851,0.0,1.0
2011-09-23,70.48,71.16,68.6,69.74,28767,9.1990048080436,9.28775797588511,8.95362840283471,9.10242047833372,220404.076561321,0.0,1.0
2011-09-26,71.77,72.31,69.85,71.41,37510,9.36737478821352,9.43785524502884,9.11677760842572,9.32038781700331,287390.30527393,0.0,1.0
2011-09-27,73.35,73.62,72.1,72.8,54901,9.57359538408056,9.60883561248822,9.41044617848955,9.50180973362051,420634.901355479,0.0,1.0
2011-09-28,70.48,73.23,70.48,73.06,21622,9.1990048080436,9.55793306034382,9.1990048080436,9.53574476838344,165661.241819059,0.0,1.0
2011-09-29,70.91,72.61,70.14,71.51,36193,9.2551281347669,9.47701105437068,9.15462822412284,9.33343975345059,277299.848541172,0.0,1.0
2011-09-30,69.85,70.79,68.6,70.46,42022,9.11677760842572,9.23946581103017,8.95362840283471,9.19639442075414,321959.88824903,0.0,1.0
2011-10-03,66.63,69.68,66.61,69.44,13537,8.69650525482328,9.09458931646535,8.69389486753382,9.06326466899187,103716.410623652,0.0,1.0
2011-10-04,68.0,68.39,64.57,68.39,52551,8.87531678415103,8.92621933629542,8.42763536400929,8.92621933629542,402629.910222615,0.0,1.0
2011-10-05,69.47,69.65,67.63,68.35,24348,9.06718024992606,9.09067373553116,8.82702461929609,8.92099856171651,186547.031533182,0.0,1.0
2011-10-06,71.32,71.32,68.96,69.19,35911,9.30864107420075,9.30864107420075,9.00061537404492,9.03063482787367,275139.249605228,0.0,1.0
2011-10-07,69.61,72.126,69.24,72.06,25758,9.08545296095225,9.41383968196584,9.03716079609731,9.40522540391063,197350.0262129,0.0,1.0
2011-10-10,72.31,72.65,69.91,70.19,45406,9.43785524502884,9.48223182894959,9.12460877029409,9.16115419234648,347887.075480354,0.0,1.0
2011-10-11,71.65,72.37,71.21,72.25,37604,9.35171246447678,9.44568640689721,9.29428394410875,9.43002408316047,288110.504919245,0.0,1.0
2011-10-12,73.22,73.77,72.81,73.38,36569,9.55662786669909,9.62841351715914,9.50311492726524,9.57751096501474,280180.64712243,0.0,1.0
2011-10-13,73.13,73.73,70.08,71.01,48791,9.54488112389654,9.62319274258023,9.14679706225447,9.26818007121419,373821.924410033,0.0,1.0
2011-10-14,74.84,74.84,73.83,74.39,36475,9.76806923714504,9.76806923714504,9.63624467902751,9.70933552313228,279460.447477116,0.0,1.0
2011-10-17,73.33,76.05,73.02,75.69,55089,9.5709849967911,9.92599766815714,9.53052399380453,9.87901069694693,422075.300646109,0.0,1.0
2011-10-18,74.83,75.05,72.43,72.7,42022,9.76676404350031,9.79547830368433,9.45351756876557,9.48875779717323,321959.88824903,0.0,1.0
2011-10-19,74.32,75.53,73.9916,75.2,44090,9.70019916761918,9.85812759863128,9.65733660832631,9.81505620835526,337804.28044595,0.0,1.0
2011-10-20,74.35,76.075,74.11,74.63,42586,9.70411474855337,9.92926065226896,9.67279010107989,9.74066017060575,326281.086120917,0.0,1.0
2011-10-21,76.15,77.0,74.37,75.59,42774,9.93904960460442,10.0499910644063,9.70672513584282,9.86595876049965,327721.485411546,0.0,1.0
2011-10-24,79.09,79.51,76.84,76.84,37322,10.3227765361545,10.3775946692331,10.0291079660907,10.0291079660907,285949.905983301,0.0,1.0
2011-10-25,77.95,78.9567,77.61,78.88,142894,10.1739844606555,10.3053783048703,10.1296078767347,10.2953674696152,1094810.7246551,0.0,1.0
2011-10-26,80.13,80.13,78.4,78.66,95137,10.4585166752062,10.4585166752062,10.2327181746682,10.2666532094312,728910.996343532,0.0,1.0
2011-10-27,81.97,83.69,81.43,81.43,27733,10.6986723058362,10.9231656127294,10.6281918490209,10.6281918490209,212481.88046286,0.0,1.0
2011-10-28,83.2,83.81,81.86,82.06,19178,10.8592111241377,10.9388279364661,10.6843151757442,10.7104190486387,146936.051040881,0.0,1.0
2011-10-31,81.09,83.56,81.08,82.91,20964,10.5838152651001,10.9061980953479,10.5825100714554,10.8213605084406,160619.844301857,0.0,1.0
2011-11-01,79.08,82.35,77.78,79.63,45688,10.3214713425098,10.7482696643358,10.1517961686951,10.3932569929698,350047.674416296,0.0,1.0
2011-11-02,80.88,81.45,79.08,79.08,32715,10.5564061985608,10.6308022363103,10.3214713425098,10.3214713425098,250652.461664533,0.0,1.0
2011-11-03,81.72,82.8,79.88,81.4,50201,10.666042464718,10.8070033783486,10.425886834088,10.6242762680867,384624.91908975,0.0,1.0
2011-11-04,82.45,82.56,81.14,81.43,34313,10.7613216007831,10.7756787308751,10.5903412333237,10.6281918490209,262895.855634881,0.0,1.0
2011-11-07,81.93,82.13,80.28,82.13,32433,10.6934515312573,10.7195554041518,10.4780945798771,10.7195554041518,248491.862728588,0.0,1.0
2011-11-08,82.82,83.23,81.23,82.69,17580,10.8096137656381,10.8631267050719,10.6020879761263,10.7926462482566,134692.657070532,0.0,1.0
2011-11-09,79.9,81.59,79.88,81.59,16640,10.4284972213775,10.6490749473365,10.425886834088,10.6490749473365,127490.660617387,0.0,1.0
2011-11-10,80.97,81.46,80.35,80.71,13255,10.5681529413634,10.632107429955,10.4872309353902,10.5342179066004,101555.811687708,0.0,1.0
2011-11-11,82.48,83.24,81.08,81.08,46252,10.7652371817173,10.8644318987166,10.5825100714554,10.5825100714554,354368.872288185,0.0,1.0
2011-11-14,82.84,82.85,81.12,81.45,35911,10.8122241529275,10.8135293465722,10.5877308460343,10.6308022363103,275139.249605229,0.0,1.0
2011-11-15,83.01,83.43,81.31,81.92,47193,10.8344124448879,10.8892305779665,10.6125295252841,10.6921463376125,361578.530439685,0.0,1.0
2011-11-16,84.31,86.99,83.75,83.75,104538,11.0040876187025,11.3538795154897,10.9309967745978,10.9309967745978,800938.622573347,0.0,1.0
2011-11-17,85.45,85.87,84.67,85.35,120990,11.1528796942016,11.2076978272801,11.0510745899128,11.1398277577543,926988.883900097,0.0,1.0
2011-11-18,85.84,86.24,85.13,85.5,54619,11.2037822463459,11.2559899921351,11.1111134975702,11.1594056624252,418474.302419538,0.0,1.0
2011-11-21,82.96,84.5,81.95,84.45,62328,10.8278864766643,11.0288862979524,10.6960619185467,11.0223603297287,477538.335033683,0.0,1.0
2011-11-22,78.77,80.84,78.41,80.84,88462,10.2810103395232,10.5511854239819,10.234023368313,10.5511854239819,677769.159827842,0.0,1.0
2011-11-23,76.19,77.9,75.71,77.66,55653,9.94427037918334,10.1674584924318,9.88162108423639,10.1361338449584,426396.498517996,0.0,1.0
2011-11-25,75.4,76.79,75.04,75.62,48415,9.84116008124982,10.022581997867,9.79417311003961,9.86987434143384,370941.125828774,0.0,1.0
2011-11-28,77.19,78.77,76.32,78.5,34595,10.0747897436561,10.2810103395232,9.9612378965648,10.2457701111155,265056.454570825,0.0,1.0
2011-11-29,77.46,77.56,76.1,77.0,64490,10.1100299720638,10.1230819085111,9.93252363638078,10.0499910644063,494102.92687592,0.0,1.0
2011-11-30,80.8,81.24,78.96,79.18,323579,10.545964649403,10.603393169771,10.305809018773,10.334523278957,2479164.69182173,0.0,1.0
2011-12-01,79.39,80.51,79.08,80.14,69567,10.3619323454963,10.5081140337059,10.3214713425098,10.4598218688509,533001.369421262,0.0,1.0
2011-12-02,78.87,79.64,77.07,79.64,53209,10.2940622759705,10.3945621866145,10.0591274199194,10.3945621866145,407671.307739816,0.0,1.0
2011-12-05,76.99,80.37,76.62,80.37,64396,10.0486858707616,10.4898413226797,10.0003937059066,10.4898413226797,493382.727230604,0.0,1.0
2011-12-06,77.09,77.61,75.95,76.46,199675,10.0617378072089,10.1296078767347,9.91294573170986,9.97951060759099,1529849.61891687,0.0,1.0
2011-12-07,80.97,81.55,76.44,76.44,87898,10.5681529413634,10.6438541727576,9.97690022030154,9.97690022030154,673447.961955954,0.0,1.0
2011-12-08,80.48,81.96,79.95,80.56,65900,10.5041984527717,10.6973671121914,10.4350231896011,10.5146400019295,504905.921555638,0.0,1.0
2011-12-09,80.78,81.65,79.4401,79.9,78780,10.5433542621135,10.6569061092049,10.3684713656564,10.4284972213775,603588.596360445,0.0,1.0
2011-12-12,79.85,80.59,78.9,80.58,40236,10.4219712531538,10.5185555828637,10.2979778569046,10.517250389219,308276.094988053,0.0,1.0
2011-12-13,80.04,81.88,79.46,80.12,58756,10.4467699324037,10.6869255630336,10.3710687010094,10.4572114815615,450170.748511729,0.0,1.0
2011-12-14,80.0,80.41,78.45,80.1,54243,10.4415491578247,10.4950620972586,10.2392441428919,10.454601094272,415593.503838279,0.0,1.0
2011-12-15,78.44,83.04,78.09,80.25,31869,10.2379389492472,10.8383280258221,10.1922571716817,10.4741789989429,244170.664856701,0.0,1.0
2011-12-16,80.5,81.12,79.03,79.51,31305,10.5068088400611,10.5877308460343,10.3149453742861,10.3775946692331,239849.466984815,0.0,1.0
2011-12-19,78.68,80.71,77.89,80.33,50013,10.2692635967206,10.5342179066004,10.1661532987871,10.4846205481008,383184.519799123,0.0,1.0
2011-12-20,80.96,81.61,79.37,79.37,32809,10.5668477477186,10.651685334626,10.3593219582069,10.3593219582069,251372.661309848,0.0,1.0
2011-12-21,81.32,81.7,80.13,80.65,12315,10.6138347189288,10.6634320774285,10.4585166752062,10.5263867447321,94353.8152345632,0.0,1.0
2011-12-22,80.4,81.36,80.37,80.95,31305,10.4937569036139,10.6190554935078,10.4898413226797,10.5655425540739,239849.466984813,0.0,1.0
2011-12-23,81.65,82.47,79.69,80.12,46910,10.6569061092049,10.7639319880726,10.4010881548382,10.4572114815615,359410.269805386,0.0,1.0
2011-12-27,80.72,81.0,79.21,81.0,14571,10.5355231002452,10.5720685222975,10.3384388598912,10.5720685222975,111638.606722112,0.0,1.0
2011-12-28,79.43,80.65,79.371,80.21,33843,10.3671531200752,10.5263867447321,10.3594524775713,10.468958224364,259294.857408309,0.0,1.0
2011-12-29,81.65,82.23,80.21,80.21,57439,10.6569061092049,10.7326073405991,10.468958224364,10.468958224364,440080.291778972,0.0,1.0
2011-12-30,81.75,82.51,81.06,81.35,27263,10.6699580456522,10.7691527626515,10.5798996841659,10.617750299863,208880.882236287,0.0,1.0
2012-01-03,84.05,84.05,82.55,82.55,35253,10.9701525839396,10.9701525839396,10.7743735372304,10.7743735372304,270097.852088027,0.0,1.0
2012-01-04,85.82,86.0201,84.36,84.36,26040,11.2011718590565,11.2272887838875,11.0106135869262,11.0106135869262,199510.625148844,0.0,1.0
2012-01-05,83.98,85.94,83.91,85.94,25100,10.9610162284265,11.2168341827932,10.9518798729134,11.2168341827932,192308.628695699,0.0,1.0
2012-01-06,85.18,86.4,84.51,84.7,38920,11.1176394657939,11.2768730904507,11.0301914915971,11.0549901708469,298193.299953648,0.0,1.0
2012-01-09,84.75,86.0,84.26,85.92,22562,11.0615161390706,11.2246653446616,10.9975616504789,11.2142237955038,172863.238272205,0.0,1.0
2012-01-10,84.72,86.21,84.72,86.0,15323,11.0576005581364,11.2520744112009,11.0576005581364,11.2246653446616,117400.203884629,0.0,1.0
2012-01-11,86.32,86.345,84.78,84.91,14853,11.2664315412929,11.2696945254047,11.0654317200048,11.0823992373862,113799.205658056,0.0,1.0
2012-01-12,86.0,86.6,85.38,86.33,17392,11.2246653446616,11.3029769633453,11.1437433386885,11.2677367349376,133252.257779904,0.0,1.0
2012-01-13,85.38,85.38,84.45,85.25,10623,11.1437433386885,11.1437433386885,11.0223603297287,11.126775821307,81390.2216189002,0.0,1.0
2012-01-17,86.09,88.78,85.8,85.8,26229,11.2364120874641,11.587509177896,11.198561471767,11.198561471767,200958.686137828,0.0,1.0
2012-01-18,88.64,88.85,86.85,86.85,25664,11.5692364668698,11.5966455334091,11.3356068044635,11.3356068044635,196629.826567586,0.0,1.0
2012-01-19,88.39,89.55,87.82,89.32,13067,11.5366066257516,11.6880090885401,11.4622105880021,11.6579896347113,100115.412397079,0.0,1.0
2012-01-20,90.99,91.0,88.55,88.77,29895,11.8759569733809,11.8772621670256,11.5574897240673,11.5862039842513,229046.472305096,0.0,1.0
2012-01-23,91.11,91.36,90.4,91.0,7239,11.8916192971176,11.9242491382359,11.798950548342,11.8772621670256,55463.0343875764,0.0,1.0
2012-01-24,90.13,91.0,89.69,91.0,8461,11.7637103199343,11.8772621670256,11.7062817995663,11.8772621670256,64825.6297766655,0.0,1.0
2012-01-25,90.08,90.26,89.05,89.1,14289,11.7571843517107,11.7806778373158,11.6227494063037,11.6292753745273,109478.007786168,0.0,1.0
2012-01-26,90.34,91.3,89.55,89.55,16828,11.7911193864736,11.9164179763675,11.6880090885401,11.6880090885401,128931.059908016,0.0,1.0
2012-01-27,91.18,91.18,90.0,90.0,7991,11.9007556526307,11.9007556526307,11.7467428025528,11.7467428025528,61224.6315500929,0.0,1.0
2012-01-30,89.68,90.5,89.45,90.5,7615,11.7049766059215,11.8120024847892,11.6749571520928,11.8120024847892,58343.8329688346,0.0,1.0
2012-01-31,89.89,90.85,88.28,90.27,47098,11.7323856724608,11.8576842623547,11.5222494956596,11.7819830309605,360850.669096017,0.0,1.0
2012-02-01,92.15,93.64,90.34,90.34,31963,12.0273594361694,12.2218332892339,11.7911193864736,11.7911193864736,244890.864502016,0.0,1.0
2012-02-02,93.78,94.73,91.79,91.81,85924,12.2401060002601,12.3640993965092,11.9803724649592,11.9829828522486,658323.769404347,0.0,1.0
2012-02-03,94.77,95.27,93.58,94.25,80284,12.3693201710881,12.4345798533245,12.2140021273655,12.3014501015623,615111.790685478,0.0,1.0
2012-02-06,92.14,93.58,91.32,93.37,31775,12.0260542425246,12.2140021273655,11.9190283636569,12.1865930608262,243450.465211388,0.0,1.0
2012-02-07,91.82,91.99,90.81,91.32,15888,11.9842880458933,12.0064763378537,11.8524634877758,11.9190283636569,121729.063454871,0.0,1.0
2012-02-08,92.57,93.26,91.5,91.5,19272,12.0821775692479,12.1722359307342,11.942521849262,11.942521849262,147656.250686196,0.0,1.0
2012-02-09,92.78,93.72,92.23,93.0,17862,12.1095866357872,12.2322748383917,12.0378009853272,12.1383008959713,136853.256006477,0.0,1.0
2012-02-10,91.28,92.49,90.97,92.49,9213,11.913807589078,12.0717360200901,11.8733465860915,12.0717360200901,70587.2269391822,0.0,1.0
2012-02-13,91.8,92.09,90.78,91.67,8085,11.9816776586039,12.019528274301,11.8485479068416,11.9647101412224,61944.8311954072,0.0,1.0
2012-02-14,90.86,91.2,90.46,91.19,7333,11.8589894559994,11.9033660399202,11.8067817102103,11.9020608462755,56183.2340328909,0.0,1.0
2012-02-15,92.17,92.19,91.39,91.64,26134,12.0299698234588,12.0325802107483,11.92816471917,11.9607945602882,200230.824794159,0.0,1.0
2012-02-16,93.18,93.64,91.93,92.24,6487,12.1617943815764,12.2218332892339,11.9986451759854,12.0391061789719,49701.4372250594,0.0,1.0
2012-02-17,95.47,95.5,92.831,93.74,14759,12.4606837262191,12.4645993071533,12.1162431233754,12.2348852256811,113079.006012742,0.0,1.0
2012-02-21,94.71,95.73,94.62,95.4,11281,12.3614890092198,12.494618760982,12.3497422664172,12.451547370706,86431.6191361023,0.0,1.0
2012-02-22,95.99,96.11,93.46,94.63,63174,12.528553795745,12.5442161194817,12.1983398036288,12.3510474600619,484020.131841514,0.0,1.0
2012-02-23,94.6,95.925,94.32,95.73,22844,12.3471318791278,12.5200700370542,12.3105864570754,12.494618760982,175023.837208148,0.0,1.0
2012-02-24,94.18,95.45,94.1,95.02,17956,12.2923137460492,12.4580733389296,12.2818721968913,12.4019500122063,137573.455651791,0.0,1.0
2012-02-27,94.78,95.89,93.78,94.1,9213,12.3706253647329,12.5155018592977,12.2401060002601,12.2818721968913,70587.2269391818,0.0,1.0
2012-02-28,96.03,96.34,95.0,95.0,14195,12.5337745703239,12.5742355733104,12.3993396249169,12.3993396249169,108757.808140854,0.0,1.0
2012-02-29,95.5,96.48,95.09,95.8,23126,12.4645993071533,12.5925082843366,12.4110863677194,12.5037551164951,177184.436144092,0.0,1.0
2012-03-01,96.08,96.1,95.06,95.5,11939,12.5403005385475,12.542910925837,12.4071707867852,12.4645993071533,91473.0166533046,0.0,1.0
2012-03-02,95.16,95.52,94.8,95.52,10999,12.4202227232325,12.4672096944427,12.3732357520223,12.4672096944427,84271.020200159,0.0,1.0
2012-03-05,94.74,94.94,94.05,94.94,12785,12.3654045901539,12.3915084630485,12.2753462286677,12.3915084630485,97954.813461136,0.0,1.0
2012-03-06,93.23,94.44,92.55,93.76,18990,12.1683203498,12.3262487808121,12.0795671819585,12.2374956129706,145495.651750252,0.0,1.0
2012-03-07,93.9,94.4,92.99,93.02,8931,12.2557683239968,12.3210280062332,12.1369957023265,12.1409112832607,68426.6280032383,0.0,1.0
2012-03-08,95.29,95.77,94.59,94.78,13725,12.437190240614,12.4998395355609,12.345826685483,12.3706253647329,105156.809914281,0.0,1.0
2012-03-09,95.93,95.93,94.8,94.8,18614,12.5207226338766,12.5207226338766,12.3732357520223,12.3732357520223,142614.853168993,0.0,1.0
2012-03-12,95.74,96.34,95.46,95.46,8179,12.4959239546268,12.5742355733104,12.4593785325744,12.4593785325744,62665.0308407216,0.0,1.0
2012-03-13,97.86,98.0,96.29,96.29,17580,12.7726250073091,12.7908977183353,12.5677096050868,12.5677096050868,134692.657070533,0.0,1.0
2012-03-14,98.57,99.68,97.12,97.59,30271,12.8652937560848,13.0101702506496,12.6760406775992,12.7373847789015,231927.270886354,0.0,1.0
2012-03-15,98.23,98.45,97.13,98.44,14477,12.8209171721641,12.8496314323481,12.677345871244,12.8483262387033,110918.407076797,0.0,1.0
2012-03-16,95.98,98.5,95.91,98.5,19272,12.5272486021002,12.8561574005717,12.5181122465871,12.8561574005717,147656.250686196,0.0,1.0
2012-03-19,96.95,97.08,95.0,95.88,28861,12.6538523856389,12.6708199030203,12.3993396249169,12.5141966656529,221124.276206635,0.0,1.0
2012-03-20,99.11,100.27,95.72,95.72,157277,12.9357742129001,13.0871766756886,12.4933135673373,12.4933135673373,1205008.93208659,0.0,1.0
2012-03-21,98.05,98.51,96.49,98.51,31117,12.7974236865589,12.8574625942164,12.5938134779814,12.8574625942164,238409.067694186,0.0,1.0
2012-03-22,93.36,94.83,92.2,94.74,31211,12.5609263831958,12.7587044657075,12.4048566037988,12.7465956035129,231978.030211068,2.878029,1.0
2012-03-23,94.33,94.81,92.0,92.94,40142,12.6914330090709,12.7560136074421,12.3779480211441,12.504418359621,298358.338045327,0.0,1.0
2012-03-26,95.48,95.66,94.39,94.75,18426,12.8461573593352,12.8703750837244,12.6995055838673,12.7479410326457,136952.586737661,0.0,1.0
2012-03-27,94.49,95.28,93.84,94.44,8837,12.7129598751946,12.8192487766805,12.625506981567,12.706232729531,65681.6459894017,0.0,1.0
2012-03-28,94.01,94.19,92.46,93.72,14571,12.6483792768234,12.6725970012126,12.4398377612498,12.6093618319742,108300.018525696,0.0,1.0
2012-03-29,94.75,94.89,92.75,93.28,18896,12.7479410326457,12.7667770405039,12.4788552060991,12.5501629501339,140445.895961948,0.0,1.0
2012-03-30,94.93,95.67,94.05,95.67,20212,12.7721587570349,12.8717205128571,12.6537609933544,12.8717205128571,150227.161789949,0.0,1.0
2012-04-02,95.27,96.18,93.75,96.18,23126,12.8179033475478,12.9403373986265,12.6133981193724,12.9403373986265,171885.678980525,0.0,1.0
2012-04-03,94.91,95.2,93.88,95.2,47475,12.7694678987694,12.8084853436187,12.6308886980979,12.8084853436187,352861.394517013,0.0,1.0
2012-04-04,93.69,94.2,93.34,93.91,12315,12.605325544576,12.6739424303454,12.5582355249303,12.6349249854961,91532.1342491206,0.0,1.0
2012-04-05,93.2,94.02,92.95,93.41,25758,12.5393995170721,12.6497247059562,12.5057637887537,12.5676535288594,191448.210636528,0.0,1.0
2012-04-09,93.0,93.52,91.7,91.7,11563,12.5124909344174,12.5824532493195,12.3375851471621,12.3375851471621,85942.8394902626,0.0,1.0
2012-04-10,92.04,93.32,91.39,93.12,14007,12.383329737675,12.5555446666649,12.2958768440474,12.5286360840102,104108.047456552,0.0,1.0
2012-04-11,92.13,92.92,91.81,92.41,14195,12.3954385998696,12.5017275013555,12.3523848676222,12.4331106155861,105505.371146266,0.0,1.0
2012-04-12,94.22,94.22,92.05,92.05,21246,12.6766332886108,12.6766332886108,12.3846751668078,12.3846751668078,157912.44208338,0.0,1.0
2012-04-13,92.93,93.31,92.48,93.31,22656,12.5030729304883,12.5541992375321,12.4425286195153,12.5541992375321,168392.369756238,0.0,1.0
2012-04-16,91.91,92.93,91.75,92.9,21622,12.3658391589495,12.5030729304883,12.3443122928258,12.4990366430901,160707.089462809,0.0,1.0
2012-04-17,92.87,93.01,91.9,92.01,18896,12.4950003556919,12.5138363635501,12.3644937298168,12.3792934502768,140445.895961947,0.0,1.0
2012-04-18,91.56,92.15,91.06,91.79,17392,12.3187491393038,12.3981294581351,12.2514776826672,12.3496940093567,129267.306444232,0.0,1.0
2012-04-19,92.08,92.45,91.15,91.76,14853,12.388711454206,12.4384923321171,12.2635865448618,12.3456577219585,110396.004060267,0.0,1.0
2012-04-20,93.45,93.46,92.54,92.54,7051,12.5730352453904,12.5743806745231,12.4506011943117,12.4506011943117,52407.0709371133,0.0,1.0
2012-04-23,92.23,92.67,90.5,92.06,22562,12.408892891197,12.4680917730372,12.1761336512341,12.3860205959405,167693.707911381,0.0,1.0
2012-04-24,92.58,93.03,92.28,92.4,13913,12.4559829108426,12.5165272218156,12.4156200368606,12.4317651864534,103409.385611695,0.0,1.0
2012-04-25,92.55,93.12,92.09,93.12,50765,12.4519466234444,12.5286360840102,12.3900568833387,12.5286360840102,377314.559087017,0.0,1.0
2012-04-26,93.3,93.6,92.41,92.72,21340,12.5528538083994,12.5932166823814,12.4331106155861,12.4748189187009,158611.103928237,0.0,1.0
2012-04-27,94.36,94.36,92.63,93.69,10905,12.6954692964691,12.6954692964691,12.4627100565063,12.605325544576,81052.2065762616,0.0,1.0
2012-04-30,93.62,94.04,92.82,94.04,10999,12.5959075406468,12.6524155642216,12.4882732100282,12.6524155642216,81750.8684211192,0.0,1.0
2012-05-01,93.12,95.23,92.93,92.93,15605,12.5286360840102,12.8125216310169,12.5030729304883,12.5030729304883,115985.298819125,0.0,1.0
2012-05-02,93.44,94.3,92.7,92.7,18896,12.5716898162576,12.6873967216727,12.4721280604354,12.4721280604354,140445.895961948,0.0,1.0
2012-05-03,92.93,93.45,92.125,93.3,19930,12.5030729304883,12.5730352453904,12.3947658853033,12.5528538083994,148131.176255377,0.0,1.0
2012-05-04,93.1,93.475,92.47,92.95,19836,12.5259452257447,12.5763988182222,12.4411831903825,12.5057637887537,147432.514410521,0.0,1.0
2012-05-07,93.72,94.03,92.94,92.94,20870,12.6093618319742,12.6510701350889,12.504418359621,12.504418359621,155117.79470395,0.0,1.0
2012-05-08,93.01,93.34,92.3,92.98,18238,12.5138363635501,12.5582355249303,12.4183108951261,12.5098000761519,135555.263047947,0.0,1.0
2012-05-09,92.17,92.8,91.68,92.51,12879,12.4008203164006,12.4855823517627,12.3348942888966,12.4465649069135,95724.1053182641,0.0,1.0
2012-05-10,93.27,94.1,92.335,92.7,24442,12.5488175210012,12.660488139018,12.4230198970906,12.4721280604354,181666.944808527,0.0,1.0
2012-05-11,92.51,93.48,92.01,92.47,10999,12.4465649069135,12.5770715327886,12.3792934502768,12.4411831903825,81750.8684211188,0.0,1.0
2012-05-14,90.85,91.5,90.75,91.22,17956,12.2232236708798,12.3106765645074,12.2097693795525,12.2730045487909,133459.277513375,0.0,1.0
2012-05-15,88.43,90.6,88.17,90.37,18896,11.8976298207584,12.1895879425615,11.8626486633073,12.1586430725086,140445.895961948,0.0,1.0
2012-05-16,87.3,89.59,86.68,89.59,40800,11.7455963287596,12.0536996001554,11.6621797225301,12.0536996001554,303248.970959327,0.0,1.0
2012-05-17,85.08,87.06,84.51,87.06,20212,11.4469110612928,11.713306029574,11.370221600727,11.713306029574,150227.16178995,0.0,1.0
2012-05-18,84.31,86.33,83.84,86.33,19460,11.3433130180724,11.6150897028844,11.2800778488339,11.6150897028844,144637.867031091,0.0,1.0
2012-05-21,85.5,85.5,83.68,84.24,4418,11.5034190848676,11.5034190848676,11.2585509827102,11.3338950141432,32837.106708292,0.0,1.0
2012-05-22,84.42,86.11,83.93,85.59,17862,11.3581127385324,11.5854902619643,11.2921867110285,11.5155279470622,132760.615668518,0.0,1.0
2012-05-23,84.71,84.87,81.67,83.71,25852,11.3971301833817,11.4186570495054,10.9881197270308,11.2625872701084,192146.872481386,0.0,1.0
2012-05-24,83.22,84.52,82.21,83.94,21528,11.1966612426045,11.3715670298598,11.0607729001984,11.2935321401612,160008.427617951,0.0,1.0
2012-05-25,84.05,84.4,83.06,83.32,12503,11.3083318606213,11.355421880267,11.1751343764807,11.2101155339318,92929.4579388355,0.0,1.0
2012-05-29,83.5,85.03,82.56,84.16,38074,11.234333258321,11.4401839156292,11.1078629198441,11.3231315810814,282987.777458467,0.0,1.0
2012-05-30,81.85,83.04,81.68,83.04,24066,11.01233745142,11.1724435182153,10.9894651561636,11.1724435182153,178872.297429099,0.0,1.0
2012-05-31,82.61,83.11,81.27,83.11,26605,11.1145900655078,11.1818615221444,10.9343025617215,11.1818615221444,197743.599813061,0.0,1.0
2012-06-01,82.14,82.37,81.45,81.63,8743,11.0513548962693,11.0822997663222,10.9585202861107,10.9827380104999,64982.9841445443,0.0,1.0
2012-06-04,81.36,82.47,81.115,82.15,34407,10.9464114239161,11.0957540576495,10.9134484101642,11.052700325402,255732.532936216,0.0,1.0
2012-06-05,82.33,82.755,81.19,81.82,25382,11.0769180497912,11.1340987879324,10.9235391286597,11.0083011640218,188653.5632571,0.0,1.0
2012-06-06,83.15,84.3,82.23,82.44,20588,11.1872432386753,11.3419675889396,11.0634637584639,11.0917177702513,153021.809169379,0.0,1.0
2012-06-07,83.85,85.48,83.4,84.21,61200,11.2814232779667,11.5007282266021,11.2208789669937,11.329858726745,454873.456438991,0.0,1.0
2012-06-08,84.17,84.89,82.41,83.85,41176,11.3244770102141,11.4213479077709,11.0876814828531,11.2814232779667,306043.618338758,0.0,1.0
2012-06-11,82.3,85.36,81.98,85.05,22186,11.072881762393,11.4845830770093,11.0298280301456,11.4428747738946,164899.060531953,0.0,1.0
2012-06-12,82.61,83.97,81.82,82.51,19460,11.1145900655078,11.2975684275594,11.0083011640218,11.1011357741804,144637.867031091,0.0,1.0
2012-06-13,83.05,83.72,81.5,81.5,46816,11.173788947348,11.2639326992411,10.9652474317744,10.9652474317744,347963.329030194,0.0,1.0
2012-06-14,83.24,83.87,82.52,83.36,28391,11.1993521008699,11.2841141362321,11.1024812033132,11.2154972504627,211018.174865351,0.0,1.0
2012-06-15,83.1,83.79,80.5,83.45,62328,11.1805160930117,11.2733507031703,10.8307045185011,11.2276061126573,463257.398577279,0.0,1.0
2012-06-18,82.78,83.49,81.93,82.45,22656,11.1374623607642,11.2329878291883,11.0231008844819,11.093063199384,168392.369756239,0.0,1.0
2012-06-19,84.38,84.81,83.03,83.03,33561,11.3527310220015,11.410584474709,11.1710980890825,11.1710980890825,249444.576332501,0.0,1.0
2012-06-20,83.79,84.9,82.43,83.16,48885,11.7053012329551,11.8603660899617,11.5153118586048,11.6172914492487,349933.25404287,1.59203339467716,1.01895563161493
2012-06-21,82.3,83.95,82.0,83.13,28930,11.497151109586,11.7276529240552,11.4552416887734,11.6131005071675,207089.476106376,0.0,1.0
2012-06-22,82.99,83.29,80.76,82.21,19925,11.5935427774549,11.6354521982675,11.282016082748,11.4845782833422,142629.029084672,0.0,1.0
2012-06-25,81.07,82.7,80.475,82.5,18967,11.3253224842544,11.5530303373361,11.2422021329761,11.525090723461,135771.38241651,0.0,1.0
2012-06-26,81.53,82.0,80.91,80.93,36881,11.389583596167,11.4552416887734,11.3029707931543,11.3057647545418,264005.080134091,0.0,1.0
2012-06-27,82.16,82.54,81.7,82.0,28930,11.4775933798734,11.530678646236,11.4133322679608,11.4552416887734,207089.476106377,0.0,1.0
2012-06-28,81.91,82.44,81.16,82.02,33816,11.4426688625296,11.5167088392985,11.3378953104981,11.4580356501609,242064.905773011,0.0,1.0
2012-06-29,84.5,84.8,83.06,83.97,28834,11.8044868622116,11.8463962830242,11.6033216423112,11.7304468854427,206402.279780548,0.0,1.0
2012-07-02,84.8,84.98,83.23,83.23,16477,11.8463962830242,11.8715419355117,11.627070314105,11.627070314105,117947.227715339,0.0,1.0
2012-07-03,85.7,85.8,84.55,84.96,13890,11.9721245454619,11.9860943523995,11.8114717656804,11.8687479741242,99428.7183932794,0.0,1.0
2012-07-05,84.52,86.88,83.44,86.88,20500,11.8072808235991,12.1369682673248,11.6564069086738,12.1369682673248,146745.04874458,0.0,1.0
2012-07-06,83.96,84.51,82.65,84.51,8813,11.7290499047489,11.8058838429053,11.5460454338673,11.8058838429053,63086.0543700484,0.0,1.0
2012-07-09,83.97,84.33,83.26,83.43,8334,11.7304468854427,11.7807381904178,11.6312612561862,11.65500992798,59657.2310359675,0.0,1.0
2012-07-10,83.55,85.41,82.73,84.05,9005,11.6717736963051,11.9316121053431,11.5572212794173,11.7416227309927,64460.4470217046,0.0,1.0
2012-07-11,84.12,84.41,83.0,83.0,9580,11.751401595849,11.7919140359678,11.5949397581487,11.5949397581487,68576.4666816136,0.0,1.0
2012-07-12,83.02,84.14,82.37,84.1,16764,11.5977337195362,11.7541955572365,11.5069299744422,11.7486076344615,120001.658397763,0.0,1.0
2012-07-13,84.47,84.73,83.22,83.22,12070,11.8002959201303,11.8366174181679,11.6256733334112,11.6256733334112,86400.6213827849,0.0,1.0
2012-07-16,83.87,84.36,83.68,83.99,6706,11.7164770785052,11.7849291324991,11.6899344453239,11.7332408468302,48003.5266771294,0.0,1.0
2012-07-17,84.58,85.4,83.97,84.79,14848,11.8156627077616,11.9302151246494,11.7304468854427,11.8449993023304,106286.365061441,0.0,1.0
2012-07-18,85.39,85.4982,84.1,84.1,7185,11.9288181439556,11.943933475062,11.7486076344615,11.7486076344615,51432.3500112103,0.0,1.0
2012-07-19,85.52,85.94,85.19,85.61,8430,11.9469788929744,12.005652082112,11.9008785300805,11.9595517192182,60344.4273617957,0.0,1.0
2012-07-20,85.2,85.68,84.97,85.68,23087,11.9022755107743,11.9693305840744,11.870144954818,11.9693305840744,165263.55806664,0.0,1.0
2012-07-23,83.91,84.25,82.9,84.25,5365,11.7220650012802,11.7695623448678,11.5809699512111,11.7695623448678,38404.2530007157,0.0,1.0
2012-07-24,83.16,83.65,82.25,83.45,7951,11.6172914492487,11.6857435032426,11.4901662061172,11.6578038893675,56915.6040277151,0.0,1.0
2012-07-25,82.59,83.57,82.08,83.55,11495,11.5376635497048,11.6745676576926,11.4664175343234,11.6717736963051,82284.6017228757,0.0,1.0
2012-07-26,83.57,84.48,82.65,83.54,24524,11.6745676576926,11.8016929008241,11.5460454338673,11.6703767156113,175550.028068882,0.0,1.0
2012-07-27,85.0,85.17,83.04,83.9,44928,11.8743358968992,11.898084568693,11.6005276809237,11.7206680205864,321607.880487636,0.0,1.0
2012-07-30,84.83,86.14,84.45,84.45,21841,11.8505872251054,12.0335916959871,11.7975019587428,11.7975019587428,156344.322420995,0.0,1.0
2012-07-31,85.44,86.65,84.28,84.28,15327,11.9358030474244,12.1048377113685,11.773753286949,11.773753286949,109715.188395521,0.0,1.0
2012-08-01,83.9,87.07,83.16,86.61,27110,11.7206680205864,12.1635109005061,11.6172914492487,12.0992497885934,194061.379095882,0.0,1.0
2012-08-02,81.9,83.5,81.79,83.5,13411,11.4412718818359,11.6647887928363,11.4259050942046,11.6647887928363,95999.8950591981,0.0,1.0
2012-08-03,84.97,85.07,82.78,82.78,13316,11.870144954818,11.8841147617555,11.5642061828861,11.5642061828861,95319.8570284307,0.0,1.0
2012-08-06,84.97,85.51,84.19,85.25,9675,11.870144954818,11.9455819122806,11.7611804607053,11.9092604142431,69256.5047123811,0.0,1.0
2012-08-07,84.88,85.82,84.3,85.67,10442,11.8575721285742,11.988888313787,11.7765472483365,11.9679336033807,74746.9170239468,0.0,1.0
2012-08-08,85.21,85.6,84.2,84.95,14465,11.903672491468,11.9581547385244,11.762577441399,11.8673509934305,103544.738053188,0.0,1.0
2012-08-09,85.07,85.52,84.36,85.38,14178,11.8841147617555,11.9469788929744,11.7849291324991,11.9274211632618,101490.307370764,0.0,1.0
2012-08-10,83.9398,85.05,83.48,85.05,37073,11.7262280037476,11.881320800368,11.6619948314488,11.881320800368,265379.472785747,0.0,1.0
2012-08-13,83.58,83.86,82.05,83.69,63608,11.6759646383863,11.7150800978114,11.4622265922421,11.6913314260176,455324.832221722,0.0,1.0
2012-08-14,82.86,83.58,82.395,83.58,4598,11.5753820284361,11.6759646383863,11.5104224261766,11.6759646383863,32913.8406891504,0.0,1.0
2012-08-15,82.84,83.27,82.25,83.1,10346,11.5725880670486,11.63265823688,11.4901662061172,11.6089095650862,74059.7206981186,0.0,1.0
2012-08-16,83.29,83.39,82.11,82.6,23566,11.6354521982675,11.649422005205,11.4706084764047,11.5390605303986,168692.381400721,0.0,1.0
2012-08-17,84.25,84.83,83.58,83.7499,18584,11.7695623448678,11.8505872251054,11.6759646383863,11.6996993403732,133029.755408257,0.0,1.0
2012-08-20,84.29,84.8,83.92,84.8,47419,11.7751502676428,11.8463962830242,11.7234619819739,11.8463962830242,339439.193483866,0.0,1.0
2012-08-21,84.09,84.61,83.9001,84.31,10250,11.7472106537677,11.8198536498429,11.7206819903934,11.7779442290303,73372.5243722904,0.0,1.0
2012-08-22,83.52,84.69,83.2,83.91,15615,11.6675827542238,11.8310294953929,11.6228793720237,11.7220650012802,111776.777373006,0.0,1.0
2012-08-23,83.69,84.4,83.35,83.35,12358,11.6913314260176,11.7905170552741,11.64383408243,11.64383408243,88462.2103602696,0.0,1.0
2012-08-24,83.81,84.76,83.57,83.72,11591,11.7080951943426,11.8408083602492,11.6745676576926,11.6955223680989,82971.7980487043,0.0,1.0
2012-08-27,82.99,83.64,82.62,83.39,11112,11.5935427774549,11.6843465225489,11.5418544917861,11.649422005205,79542.9747146234,0.0,1.0
2012-08-28,83.81,83.94,82.54,83.26,62363,11.7080951943426,11.7262559433614,11.530678646236,11.6312612561862,446412.754871137,0.0,1.0
2012-08-29,83.31,84.14,83.07,84.14,13507,11.638246159655,11.7541955572365,11.6047186230049,11.7541955572365,96687.0913850268,0.0,1.0
2012-08-30,82.86,83.32,82.435,83.32,9005,11.5753820284361,11.6396431403488,11.5160103489516,11.6396431403488,64460.4470217049,0.0,1.0
2012-08-31,84.26,84.65,82.76,83.69,17147,11.7709593255615,11.8254415726179,11.5614122214986,11.6913314260176,122743.285406016,0.0,1.0
2012-09-04,83.49,84.27,82.97,83.9,29888,11.6633918121426,11.7723563062553,11.5907488160674,11.7206680205864,213947.122774537,0.0,1.0
2012-09-05,83.44,83.97,83.01,83.41,16381,11.6564069086738,11.7304468854427,11.5963367388424,11.6522159665925,117260.031389511,0.0,1.0
2012-09-06,83.65,84.7,83.65,84.14,47993,11.6857435032426,11.8324264760867,11.6857435032426,11.7541955572365,343548.054848715,0.0,1.0
2012-09-07,85.12,85.3599,84.33,84.33,18872,11.8910996652243,11.9246132320674,11.7807381904178,11.7807381904178,135091.344385742,0.0,1.0
2012-09-10,85.11,85.79,84.45,84.45,29313,11.8897026845305,11.9846973717057,11.7975019587428,11.7975019587428,209831.103114629,0.0,1.0
2012-09-11,86.55,86.55,85.16,85.41,29409,12.0908679044309,12.0908679044309,11.8966875879993,11.9316121053431,210518.299440457,0.0,1.0
2012-09-12,86.3,88.45,85.45,88.45,37743,12.0559433870871,12.356294236244,11.9372000281181,12.356294236244,270175.530476425,0.0,1.0
2012-09-13,86.02,86.3,84.92,86.3,18967,12.016827927662,12.0559433870871,11.8631600513492,12.0559433870871,135771.38241651,0.0,1.0
2012-09-14,84.17,85.47,82.23,85.47,98765,11.7583864993178,11.9399939895056,11.4873722447297,11.9399939895056,706989.011671143,0.0,1.0
2012-09-17,83.8,84.115,83.73,84.0,9101,11.7066982136489,11.7507031055021,11.6969193487926,11.734637827524,65147.643347533,0.0,1.0
2012-09-18,83.1,84.06,82.95,83.6,20788,11.6089095650862,11.7430197116865,11.5879548546799,11.6787585997738,148806.637722065,0.0,1.0
2012-09-19,82.59,83.54,82.5,83.54,34486,11.5376635497048,11.6703767156113,11.525090723461,11.6703767156113,246860.963463688,0.0,1.0
2012-09-20,82.24,83.22,82.13,82.88,28164,11.4887692254235,11.6256733334112,11.4734024377922,11.5781759898236,201606.222089871,0.0,1.0
2012-09-21,80.33,83.33,80.33,82.16,138041,11.2219459129167,11.6410401210425,11.2219459129167,11.4775933798734,988138.208475637,0.0,1.0
2012-09-24,81.21,81.85,80.0,80.0,66099,11.3448802139669,11.4342869783671,11.1758455500228,11.1758455500228,473156.145217953,0.0,1.0
2012-09-25,81.88,82.37,80.92,80.92,95125,11.4384779204483,11.5069299744422,11.3043677738481,11.3043677738481,680932.81765016,0.0,1.0
2012-09-26,82.73,83.25,81.5,81.72,57860,11.5572212794173,11.6298642754925,11.3853926540857,11.4161262293483,414178.952212754,0.0,1.0
2012-09-27,83.49,84.55,83.3,84.0,43204,11.6633918121426,11.8114717656804,11.6368491789613,11.734637827524,309266.979802967,0.0,1.0
2012-09-28,83.4,83.81,82.95,83.07,54507,11.6508189858988,11.7080951943426,11.5879548546799,11.6047186230049,390177.188874187,0.0,1.0
2012-10-01,83.5,83.92,82.8,83.29,36498,11.6647887928363,11.7234619819739,11.5670001442736,11.6354521982675,261263.453125839,0.0,1.0
2012-10-02,83.66,83.97,83.5,83.5,24715,11.6871404839364,11.7304468854427,11.6647887928363,11.6647887928363,176917.262425478,0.0,1.0
2012-10-03,84.95,85.14,84.14,84.14,21171,11.8673509934305,11.8938936266118,11.7541955572365,11.7541955572365,151548.264730317,0.0,1.0
2012-10-04,87.27,87.76,85.26,85.31,31325,12.1914505143811,12.259902568375,11.9106573949368,11.9176422984056,224233.59277678,0.0,1.0
2012-10-05,87.17,87.83,86.54,87.49,22799,12.1774807074436,12.2696814332313,12.0894709237372,12.2221840896437,163201.969089156,0.0,1.0
2012-10-08,87.12,87.84,86.65,87.0,14178,12.1704958039748,12.271078413925,12.1048377113685,12.1537320356498,101490.307370764,0.0,1.0
2012-10-09,86.9,87.69,86.52,87.03,11016,12.1397622287123,12.2501237035188,12.0866769623497,12.1579229777311,78855.7783887949,0.0,1.0
2012-10-10,86.85,87.53,86.5,86.87,38414,12.1327773252435,12.2277720124187,12.0838830009622,12.135571286631,274978.746462162,0.0,1.0
2012-10-11,87.37,88.05,87.25,87.25,14178,12.2054203213187,12.3004150084939,12.1886565529936,12.1886565529936,101490.307370764,0.0,1.0
2012-10-12,87.0,87.68,86.52,87.21,19351,12.1537320356498,12.248726722825,12.0866769623497,12.1830686302186,138520.167719823,0.0,1.0
2012-10-15,87.2,87.41,86.69,87.01,4790,12.1816716495249,12.2110082440937,12.1104256341435,12.1551290163436,34288.2333408067,0.0,1.0
2012-10-16,87.76,87.8,87.16,87.66,27014,12.259902568375,12.26549049115,12.1760837267499,12.2459327614375,193374.182770054,0.0,1.0
2012-10-17,88.49,88.81,87.66,87.75,30559,12.361882159019,12.4065855412191,12.2459327614375,12.2585055876813,218750.338760274,0.0,1.0
2012-10-18,89.25,90.18,87.83,88.28,43395,12.4680526917442,12.5979718962632,12.2696814332313,12.3325455644502,310634.214159564,0.0,1.0
2012-10-19,87.25,88.8,86.57,88.7,27781,12.1886565529936,12.4051885605253,12.0936618658184,12.3912187535878,198864.595081619,0.0,1.0
2012-10-22,87.47,88.26,86.98,87.36,10825,12.2193901282562,12.3297516030627,12.1509380742623,12.2040233406249,77488.5440321991,0.0,1.0
2012-10-23,86.89,87.59,86.08,87.06,10154,12.1383652480185,12.2361538965812,12.0252098118245,12.1621139198123,72685.3280464621,0.0,1.0
2012-10-24,86.7,88.14,85.22,87.0,25003,12.1118226148372,12.3129878347376,11.9050694721618,12.1537320356498,178978.851402964,0.0,1.0
2012-10-25,86.72,87.94,86.43,86.93,16285,12.1146165762247,12.2850482208626,12.0741041361059,12.1439531707935,116572.835063683,0.0,1.0
2012-10-26,87.27,87.595,85.98,86.67,10058,12.1914505143811,12.2368523869281,12.011240004887,12.107631672756,71998.1317206339,0.0,1.0
2012-10-31,88.42,90.08,88.0,88.42,40905,12.3521032941627,12.5840020893257,12.2934301050251,12.3521032941627,292810.059458394,0.0,1.0
2012-11-01,89.25,89.57,88.24,88.24,5844,12.4680526917442,12.5127560739443,12.3269576416752,12.3269576416752,41833.0763347965,0.0,1.0
2012-11-02,89.54,90.04,89.15,89.22,11687,12.508565131863,12.5784141665507,12.4540828848067,12.4638617496629,83658.9943745325,0.0,1.0
2012-11-05,89.42,90.29,88.69,89.33,28739,12.491801363538,12.6133386838945,12.389821772894,12.4792285372942,205722.24174978,0.0,1.0
2012-11-06,88.77,89.36,87.6,89.36,30367,12.4009976184441,12.4834194793755,12.237550877275,12.4834194793755,217375.946108618,0.0,1.0
2012-11-07,88.64,88.97,87.19,88.27,13316,12.3828368694253,12.4289372323191,12.1802746688311,12.3311485837564,95319.8570284307,0.0,1.0
2012-11-08,88.31,88.7,87.72,88.31,12070,12.3367365065314,12.3912187535878,12.2543146456,12.3367365065314,86400.6213827849,0.0,1.0
2012-11-09,87.14,88.45,87.14,87.46,18488,12.1732897653623,12.356294236244,12.1732897653623,12.2179931475624,132342.55908243,0.0,1.0
2012-11-12,87.78,88.2,87.41,87.41,4598,12.2626965297625,12.3213697189002,12.2110082440937,12.2110082440937,32913.8406891504,0.0,1.0
2012-11-13,86.42,87.8,86.13,87.51,7376,12.0727071554121,12.26549049115,12.0321947152933,12.2249780510312,52799.5843678063,0.0,1.0
2012-11-14,86.4,87.62,86.03,86.92,12549,12.0699131940246,12.2403448386625,12.0182249083558,12.1425561900998,89829.4447168656,0.0,1.0
2012-11-15,89.0,89.11,86.21,86.27,30942,12.4331281744004,12.4484949620317,12.0433705608433,12.0517524450058,221491.965768527,0.0,1.0
2012-11-16,88.1,88.75,86.87,88.75,38989,12.3073999119626,12.3982036570566,12.135571286631,12.3982036570566,279094.766122071,0.0,1.0
2012-11-19,88.8,88.96,88.12,88.27,18488,12.4051885605253,12.4275402516254,12.3101938733501,12.3311485837564,132342.55908243,0.0,1.0
2012-11-20,88.95,89.2,87.84,88.29,19446,12.4261432709316,12.4610677882754,12.271078413925,12.3339425451439,139200.205750591,0.0,1.0
2012-11-21,88.27,89.12,87.73,88.56,14465,12.3311485837564,12.4498919427254,12.2557116262938,12.3716610238753,103544.738053188,0.0,1.0
2012-11-23,88.58,88.99,87.26,88.99,11879,12.3744549852628,12.4317311937066,12.1900535336874,12.4317311937066,85033.3870261885,0.0,1.0
2012-11-26,87.9,88.47,87.42,88.08,20500,12.2794602980876,12.3590881976315,12.2124052247874,12.3046059505751,146745.04874458,0.0,1.0
2012-11-27,87.62,87.93,86.63,87.93,14561,12.2403448386625,12.2836512401688,12.102043749981,12.2836512401688,104231.934379016,0.0,1.0
2012-11-28,89.0,89.465,87.96,87.96,18680,12.4331281744004,12.4980877766599,12.2878421822501,12.2878421822501,133716.951734086,0.0,1.0
2012-11-29,89.36,89.83,89.02,89.49,11687,12.4834194793755,12.5490775719819,12.4359221357879,12.5015802283943,83658.9943745321,0.0,1.0
2012-11-30,90.22,90.22,88.6,89.7,38031,12.6035598190382,12.6035598190382,12.3772489466503,12.5309168229631,272237.11945391,0.0,1.0
2012-12-03,88.42,90.42,87.96,89.92,5939,12.3521032941627,12.6314994329133,12.2878421822501,12.5616503982256,42513.1143655641,0.0,1.0
2012-12-04,89.69,90.28,88.21,88.21,8526,12.5295198422693,12.6119417032007,12.3227666995939,12.3227666995939,61031.6236876242,0.0,1.0
2012-12-05,90.46,90.81,89.7,90.11,15806,12.6370873556883,12.6859816799696,12.5309168229631,12.5881930314069,113144.011729602,0.0,1.0
2012-12-06,90.48,91.15,90.41,90.76,6706,12.6398813170758,12.7334790235572,12.6301024522195,12.6789967765009,48003.5266771296,0.0,1.0
2012-12-07,90.69,90.84,90.475,90.84,12741,12.6692179116446,12.6901726220509,12.6391828267289,12.6901726220509,91203.837368522,0.0,1.0
2012-12-10,91.53,91.56,90.5,90.7948,11495,12.7865642899199,12.7907552320011,12.6426752784633,12.6838582693151,82284.6017228754,0.0,1.0
2012-12-11,92.6,92.7,91.1,91.25,16956,12.9360412241514,12.9500110310889,12.7264941200885,12.7474488304948,121376.05104942,0.0,1.0
2012-12-12,93.8,93.84,92.33,92.33,9196,13.1036789074017,13.1092668301768,12.8983227454201,12.8983227454201,65827.6813783008,0.0,1.0
2012-12-13,93.68,94.35,92.94,93.66,13795,13.0869151390767,13.1805128455582,12.983538567739,13.0841211776892,98748.6803625117,0.0,1.0
2012-12-14,94.12,94.12,93.08,93.08,9292,13.1483822896018,13.1483822896018,13.0030962974515,13.0030962974515,66514.877704129,0.0,1.0
2012-12-17,94.54,95.03,93.85,95.0,11304,13.2070554787395,13.2755075327333,13.1106638108705,13.2713165906521,80917.3673662796,0.0,1.0
2012-12-18,95.2,95.78,94.48,95.04,5844,13.2992562045271,13.3802810847648,13.1986735945769,13.2769045134271,41833.0763347966,0.0,1.0
2012-12-19,95.5,96.1899,95.2,95.68,1533,13.3411656253397,13.4375433234017,13.2992562045271,13.3663112778273,10973.6663280704,0.0,1.0
2012-12-20,96.1,96.71,94.871,95.82,18009,13.4249844669649,13.5102002892838,13.2532955397027,13.3858690075398,128913.735748349,0.0,1.0
2012-12-21,93.55,95.06,93.51,94.86,19830,13.0687543900579,13.2796984748146,13.0631664672829,13.2517588609395,141948.991053904,0.0,1.0
2012-12-24,93.26,93.79,92.2,92.2,5748,13.0282419499391,13.102281926708,12.8801619964013,12.8801619964013,41145.8800089682,0.0,1.0
2012-12-26,94.0,95.5199,93.76,93.76,5460,13.1316185212768,13.3439456169203,13.0980909846267,13.0980909846267,39084.2910314834,0.0,1.0
2012-12-27,94.16,94.84,94.09,94.09,10537,13.1539702123768,13.248964899552,13.1441913475206,13.1441913475206,75426.9550547146,0.0,1.0
2012-12-28,97.32,97.43,94.21,94.32,7568,13.5954161116028,13.610782899234,13.1609551158456,13.1763219034769,54173.9770194625,0.0,1.0
2012-12-31,96.5,97.61,96.1,97.1,7376,13.480863694715,13.6359285517216,13.4249844669649,13.5646825363402,52799.5843678062,0.0,1.0
2013-01-02,97.71,97.72,96.42,96.42,39468,13.6498983586591,13.6512953393529,13.469687849165,13.469687849165,282523.589456152,0.0,1.0
2013-01-03,98.5,99.13,97.59,97.59,14178,13.7602598334656,13.848269617172,13.6331345903341,13.6331345903341,101490.307370764,0.0,1.0
2013-01-04,98.74,99.18,98.0,98.25,15423,13.7937873701157,13.8552545206408,13.6904107987779,13.7253353161218,110402.384721349,0.0,1.0
2013-01-07,98.55,99.25,98.31,99.25,13316,13.7672447369344,13.8650333854971,13.7337172002843,13.8650333854971,95319.8570284306,0.0,1.0
2013-01-08,98.2,99.07,97.08,98.81,11112,13.718350412653,13.8398877330095,13.5618885749527,13.8035662349719,79542.9747146233,0.0,1.0
2013-01-09,98.87,99.49,97.99,98.7,2491,13.8119481191344,13.8985609221471,13.6890138180842,13.7881994473406,17831.3129962318,0.0,1.0
2013-01-10,100.36,100.36,99.11,99.11,12549,14.0200982425036,14.0200982425036,13.8454756557845,13.8454756557845,89829.4447168655,0.0,1.0
2013-01-11,99.74,100.23,99.01,99.99,22512,13.9334854394909,14.0019374934848,13.831505848847,13.9684099568348,161147.538406732,0.0,1.0
2013-01-14,99.61,100.56,99.35,99.46,23087,13.9153246904722,14.0480378563787,13.8790031924346,13.8943699800659,165263.55806664,0.0,1.0
2013-01-15,99.6,99.6,98.55,99.6,12166,13.9139277097784,13.9139277097784,13.7672447369344,13.9139277097784,87087.817708613,0.0,1.0
2013-01-16,99.2,99.24,98.8392,99.23,13699,13.8580484820283,13.8636364048033,13.8076454185977,13.8622394241095,98061.4840366832,0.0,1.0
2013-01-17,98.37,99.8799,98.07,98.7,38605,13.7620284110239,13.9732644250302,13.7200582115392,13.808195630457,275945.793496401,0.14266,1.0
2013-01-18,100.78,101.04,98.54,98.96,33528,14.0991890135507,14.1355631864375,13.7858115240652,13.8445698033437,239655.758693106,0.0,1.0
2013-01-22,100.09,101.01,99.84,101.01,37935,14.002657554736,14.131366166489,13.9676823884988,14.131366166489,271156.681162698,0.0,1.0
2013-01-23,99.75,100.42,99.39,99.59,29697,13.9550913286534,14.0488247741691,13.9047270892718,13.9327072222615,212272.043244725,0.0,1.0
2013-01-24,99.2,99.84,98.76,99.84,11591,13.8781459629315,13.9676823884988,13.816589670354,13.9676823884988,82851.6433730547,0.0,1.0
2013-01-25,101.0,101.0,98.22,99.43,24715,14.1299671598395,14.1299671598395,13.7410433112815,13.9103231158697,176661.061682776,0.0,1.0
2013-01-28,97.76,100.82,97.42,100.82,23087,13.676689005405,14.1047850401487,13.6291227793224,14.1047850401487,165024.233504765,0.0,1.0
2013-01-29,98.64,99.09,97.78,98.06,3544,13.7998015905601,13.8627568897871,13.679487018704,13.7186592048897,25332.2598666298,0.0,1.0
2013-01-30,98.75,99.05,98.1,99.05,3544,13.8151906637045,13.8571608631891,13.7242552314877,13.8571608631891,25332.2598666298,0.0,1.0
2013-01-31,99.45,99.89,98.51,99.06,15710,13.9131211291687,13.9746774217462,13.7816145041167,13.8585598698386,112293.962332041,0.0,1.0
2013-02-01,99.56,100.42,99.14,99.94,19063,13.9285102023131,14.0488247741691,13.8697519230345,13.9816724549937,136260.967787123,0.0,1.0
2013-02-04,99.44,100.12,98.28,99.03,22416,13.9117221225192,14.0068545746845,13.7494373511785,13.8543628498902,160227.973242205,0.0,1.0
2013-02-05,99.63,99.99,99.1,99.8,14465,13.9383032488595,13.9886674882411,13.8641558964366,13.9620863619008,103394.790905982,0.0,1.0
2013-02-06,100.02,100.419,99.65,100.31,7568,13.9928645081896,14.0486848735042,13.9411012621585,14.0334357010248,54095.5255842704,0.0,1.0
2013-02-07,100.99,100.99,100.0,100.48,7568,14.12856815319,14.12856815319,13.9900664948906,14.0572188140661,54095.5255842706,0.0,1.0
2013-02-08,101.11,101.73,100.64,101.21,22608,14.1453562329839,14.2320946452522,14.0796029204579,14.1593462994788,161600.375582609,0.0,1.0
2013-02-11,101.71,102.04,101.0,101.34,4119,14.2292966319532,14.2754638513864,14.1299671598395,14.1775333859221,29442.3189589866,0.0,1.0
2013-02-12,100.95,101.53,100.62,101.43,7759,14.1229721265921,14.2041145122624,14.0768049071589,14.1901244457675,55460.7799958184,0.0,1.0
2013-02-13,102.0,102.31,101.34,101.34,7376,14.2698678247884,14.3132370309226,14.1775333859221,14.1775333859221,52723.1232438662,0.0,1.0
2013-02-14,101.36,101.81,101.1,101.81,4502,14.1803313992211,14.2432866984481,14.1439572263344,14.2432866984481,32179.975710939,0.0,1.0
2013-02-15,100.1,101.89,99.97,101.89,26248,14.0040565613855,14.254478751644,13.9858694749421,14.254478751644,187618.836619441,0.0,1.0
2013-02-19,101.57,101.62,100.27,100.27,9963,14.2097105388604,14.2167055721078,14.0278396744268,14.0278396744268,71214.8151950431,0.0,1.0
2013-02-20,98.98,102.23,98.6801,101.71,22991,13.8473678166427,14.3020449777267,13.8054116072245,14.2292966319532,164338.032334562,0.0,1.0
2013-02-21,98.91,99.74,98.28,99.0,10729,13.8375747700963,13.9536923220039,13.7494373511785,13.8501658299417,76690.1286989479,0.0,1.0
2013-02-22,99.37,99.63,98.25,99.63,4694,13.9019290759728,13.9383032488595,13.74524033123,13.9383032488595,33552.3780513432,0.0,1.0
2013-02-25,97.55,99.99,97.4801,99.23,9101,13.6473098657658,13.9886674882411,13.6375308092858,13.8823429828799,65053.3005209362,0.0,1.0
2013-02-26,97.96,98.05,97.3,98.03,8430,13.7046691383948,13.7172601982402,13.6123346995286,13.7144621849413,60257.0402583776,0.0,1.0
2013-02-27,98.91,98.96,98.15,98.15,766,13.8375747700963,13.8445698033437,13.7312502647351,13.7312502647351,5475.31350390475,0.0,1.0
2013-02-28,99.57,99.67,98.25,99.0,9388,13.9299092089626,13.9438992754575,13.74524033123,13.8501658299417,67104.7561026864,0.0,1.0
2013-03-01,99.55,99.7,99.0,99.0,2682,13.9271111956636,13.9480962954059,13.8501658299417,13.8501658299417,19170.7451925229,0.0,1.0
2013-03-04,101.19,101.19,99.46,99.55,1150,14.1565482861798,14.1565482861798,13.9145201358182,13.9271111956636,8220.11818471341,0.0,1.0
2013-03-05,100.32,101.24,99.5,99.5,18201,14.0348347076742,14.1635433194272,13.9201161624161,13.9201161624161,130099.453113017,0.0,1.0
2013-03-06,99.01,99.65,98.48,99.43,6610,13.8515648365912,13.9411012621585,13.7774174841683,13.9103231158697,47247.8097399614,0.0,1.0
2013-03-07,99.58,100.11,98.57,98.57,3065,13.9313082156121,14.005455568035,13.7900085440137,13.7900085440137,21908.4019444752,0.0,1.0
2013-03-08,100.08,100.08,98.764,99.58,6131,14.0012585480865,14.0012585480865,13.8171492730137,13.9313082156121,43823.9518178069,0.0,1.0
2013-03-11,99.45,100.65,99.05,100.15,10058,13.9131211291687,14.0810019271074,13.8571608631891,14.0110515946329,71893.8684363891,0.0,1.0
2013-03-12,99.5,99.5,98.854,99.47,2012,13.9201161624161,13.9201161624161,13.8297403328592,13.9159191424677,14381.6328588204,0.0,1.0
2013-03-13,99.05,99.86,98.5101,99.5,4023,13.8571608631891,13.9704804017978,13.7816284941832,13.9201161624161,28756.1177887845,0.0,1.0
2013-03-14,99.93,100.51,99.25,99.25,5460,13.9802734483442,14.0614158340145,13.8851409961789,13.8851409961789,39027.6915552479,0.0,1.0
2013-03-15,98.82,100.17,98.82,100.17,7376,13.8249837102509,14.0138496079319,13.8249837102509,14.0138496079319,52723.1232438661,0.0,1.0
2013-03-18,98.8,99.4,94.55,98.81,22895,13.8221856969519,13.9061260959213,13.2276078709191,13.8235847036014,163651.83116436,0.0,1.0
2013-03-19,96.64,99.25,96.58,99.25,16668,13.5200002606623,13.8851409961789,13.5116062207653,13.8851409961789,119141.67817635,0.0,1.0
2013-03-20,97.18,97.52,95.75,95.75,11304,13.5955466197347,13.6431128458173,13.3954886688577,13.3954886688577,80800.1877913046,0.0,1.0
2013-03-21,97.68,98.27,97.05,97.05,9005,13.6654969522091,13.748038344529,13.5773595332913,13.5773595332913,64367.0993507343,0.0,1.0
2013-03-22,96.87,98.46,96.5,98.46,5077,13.5521774136005,13.7746194708693,13.5004141675694,13.7746194708693,36290.0348032957,0.0,1.0
2013-03-25,97.68,97.9799,97.05,97.05,7951,13.6654969522091,13.7074531616273,13.5773595332913,13.5773595332913,56833.182336223,0.0,1.0
2013-03-26,94.3201,95.25,93.63,93.77,13507,13.6693106443356,13.8040761075632,13.5692981202219,13.5895875759181,93200.1345091914,3.38716,1.0
2013-03-27,92.94,95.94,92.63,94.36,6801,13.4693000885766,13.9040741392085,13.424373436678,13.675093139209,46927.823706005,0.0,1.0
2013-03-28,94.82,95.13,93.0,93.0,6131,13.7417584936393,13.7866851455379,13.4779955695892,13.4779955695892,42304.7327071777,0.0,1.0
2013-04-01,95.1,95.1,93.64,94.46,7089,13.7823374050316,13.7823374050316,13.5707473670574,13.6895856075634,48915.0628219186,0.0,1.0
2013-04-02,92.17,95.27,92.17,95.27,12549,13.3577080822478,13.8069746012341,13.3577080822478,13.8069746012341,86589.8043944499,0.0,1.0
2013-04-03,92.59,93.35,92.36,93.2,4119,13.4185764493362,13.5287192088296,13.3852437721211,13.506980506298,28421.6594390582,0.0,1.0
2013-04-04,92.5,93.964,91.8,92.98,6993,13.4055332278173,13.6177029645256,13.3040859493365,13.4750970759184,48252.6497832806,0.0,1.0
2013-04-05,90.85,92.08,90.3,92.08,11783,13.1664074999697,13.3446648607288,13.0866989240205,13.3446648607288,81304.3003569853,0.0,1.0
2013-04-08,92.65,92.79,90.5,90.5,24236,13.4272719303489,13.447561386045,13.1156838607293,13.1156838607293,167231.691712797,0.0,1.0
2013-04-09,93.49,94.594,92.75,92.75,18393,13.5490086645258,13.7090055151583,13.4417643987033,13.4417643987033,126914.198121533,0.0,1.0
2013-04-10,93.15,94.799,93.02,94.05,6131,13.4997342721208,13.7387150752849,13.4808940632601,13.6301664873104,42304.732707178,0.0,1.0
2013-04-11,93.25,94.07,92.62,93.14,8047,13.5142267404752,13.6330649809813,13.4229241898425,13.4982850252854,55525.3929366598,0.0,1.0
2013-04-12,93.0,94.99,92.51,94.43,5844,13.4779955695892,13.7663956898417,13.4069824746527,13.6852378670571,40324.3937270834,0.0,1.0
2013-04-15,89.58,92.75,89.51,92.75,5652,12.9823531518689,13.4417643987033,12.9722084240208,13.4417643987033,38999.5676498073,0.0,1.0
2013-04-16,90.71,91.58,90.0,90.0,25769,13.1461180442736,13.2722025189568,13.0432215189573,13.0432215189573,177809.599923546,0.0,1.0
2013-04-17,92.75,92.9,90.26,90.52,20500,13.4417643987033,13.4635031012349,13.0809019366788,13.1185823544002,141452.784292471,0.0,1.0
2013-04-18,91.67,93.18,91.23,93.18,5269,13.2852457404758,13.5040820126272,13.2214788797164,13.5040820126272,36356.8156310748,0.0,1.0
2013-04-19,93.59,93.59,91.59,91.95,4023,13.5635011328802,13.5635011328802,13.2736517657923,13.3258246518681,27759.2464004202,0.0,1.0
2013-04-22,93.0,93.0,91.16,92.84,10921,13.4779955695892,13.4779955695892,13.2113341518683,13.4548076202222,75356.3832808825,0.0,1.0
2013-04-23,92.5,92.98,91.0,92.98,14465,13.4055332278173,13.4750970759184,13.1881462025013,13.4750970759184,99810.4646239317,0.0,1.0
2013-04-24,92.1,96.21,90.9,92.6,22320,13.3475633543997,13.9432038037654,13.1736537341469,13.4200256961717,154011.031483315,0.0,1.0
2013-04-25,91.85,92.83,91.79,92.1,7951,13.3113321835137,13.4533583733868,13.302636702501,13.3475633543997,54862.9798980216,0.0,1.0
2013-04-26,91.1,92.2,90.84,92.1,12837,13.2026386708557,13.3620558227541,13.1649582531343,13.3475633543997,88577.043510364,0.0,1.0
2013-04-29,92.05,92.35,91.5801,91.6,6610,13.3403171202225,13.3837945252857,13.2722170114252,13.2751010126277,45609.8977645482,0.0,1.0
2013-04-30,93.41,93.48,91.7301,92.25,9196,13.5374146898423,13.5475594176904,13.2939557139568,13.3693020569313,63453.648992857,0.0,1.0
2013-05-01,91.6,92.89,91.41,92.89,4790,13.2751010126277,13.4620538543994,13.2475653227543,13.4620538543994,33051.6505737044,0.0,1.0
2013-05-02,94.58,94.82,92.35,92.35,5460,13.7069765695887,13.7417584936393,13.3837945252857,13.3837945252857,37674.7415725316,0.0,1.0
2013-05-03,94.73,96.008,94.13,95.99,6227,13.7287152721203,13.9139290176895,13.6417604619939,13.9113203733857,42967.1457458158,0.0,1.0
2013-05-06,95.27,95.62,94.18,94.88,14752,13.8069746012341,13.8576982404745,13.6490066961711,13.7504539746519,101790.803604026,0.0,1.0
2013-05-07,94.35,95.77,93.99,95.77,19638,13.6736438923736,13.879436943006,13.6214710062978,13.879436943006,135504.867216369,0.0,1.0
2013-05-08,94.88,95.4,94.42,95.0,11974,13.7504539746519,13.8258148100948,13.6837886202217,13.7678449366772,82622.226298442,0.0,1.0
2013-05-09,94.35,95.1,93.49,95.1,19351,13.6736438923736,13.7823374050316,13.5490086645258,13.7823374050316,133524.528236274,0.0,1.0
2013-05-10,92.1,93.95,91.72,93.95,7568,13.3475633543997,13.615674018956,13.292491974653,13.615674018956,52220.227879289,0.0,1.0
2013-05-13,92.15,92.7,91.12,92.3,14848,13.3548095885769,13.4345181645261,13.2055371645266,13.3765482911085,102453.216642664,0.0,1.0
2013-05-14,92.6,93.57,91.87,92.52,9292,13.4200256961717,13.5606026392093,13.3142306771846,13.4084317214881,64116.0620314949,0.0,1.0
2013-05-15,93.83,94.47,92.61,92.61,12549,13.5982830569307,13.6910348543989,13.4214749430071,13.4214749430071,86589.8043944505,0.0,1.0
2013-05-16,91.28,94.0,91.21,94.0,11112,13.2287251138936,13.6229202531332,13.2185803860455,13.6229202531332,76674.309222339,0.0,1.0
2013-05-17,90.5,92.4,89.0001,91.26,21075,13.1156838607293,13.3910407594629,12.8983113278817,13.2258266202227,145420.362388481,0.0,1.0
2013-05-20,91.09,91.54,90.19,91.0,13028,13.2011894240203,13.2664055316151,13.0707572088307,13.1881462025013,89894.9694518204,0.0,1.0
2013-05-21,90.48,91.53,89.72,91.53,7472,13.1127853670584,13.2649562847796,13.002642607565,13.2649562847796,51557.8148406514,0.0,1.0
2013-05-22,90.5,91.22,89.76,90.62,12549,13.1156838607293,13.220029632881,13.0084395949068,13.1330748227546,86589.8043944504,0.0,1.0
2013-05-23,89.3,89.76,87.7706,89.05,11591,13.4731178121576,13.5425202107421,13.2423699243423,13.4353991172748,76825.2986748167,1.81277986825889,1.02034361091441
2013-05-24,88.93,89.47,88.12,89.06,10654,13.417294143731,13.498766524678,13.2950855723105,13.4369078650701,70614.850494478,0.0,1.0
2013-05-28,88.05,88.92,87.01,88.92,5473,13.2845243377433,13.4157853959357,13.1276145670306,13.4157853959357,36275.115145136,0.0,1.0
2013-05-29,88.9,89.81,86.75,88.88,9481,13.4127679003451,13.5500639497187,13.0883871243525,13.4097504047544,62840.191246306,0.0,1.0
2013-05-30,87.7,90.35,87.48,88.88,12511,13.2317181649073,13.6315363306656,13.1985257134104,13.4097504047544,82923.0706341671,0.0,1.0
2013-05-31,89.0,89.0,86.8,87.57,13684,13.4278553782982,13.4278553782982,13.095930863329,13.2121044435682,90697.7298823388,0.0,1.0
2013-06-03,87.09,90.07,86.13,89.6,14856,13.1396845493932,13.5892913923968,12.994844761043,13.5183802460171,98465.7611175109,0.0,1.0
2013-06-04,87.7,88.23,86.46,87.8,11631,13.2317181649073,13.311681798059,13.0446334382883,13.2468056428605,77090.4191947884,0.0,1.0
2013-06-05,85.8,87.87,85.8,87.68,22578,12.9450560837976,13.2573668774277,12.9450560837976,13.2287006693167,149647.277498059,0.0,1.0
2013-06-06,86.75,86.96,84.1,85.7,8406,13.0883871243525,13.1200708280541,12.6885689585941,12.9299686058444,55715.077272065,0.0,1.0
2013-06-07,86.4,87.31,85.66,87.31,11338,13.0355809515165,13.1728770008901,12.9239336146632,13.1728770008901,75148.4113859948,0.0,1.0
2013-06-10,85.18,87.26,84.69,86.56,25803,12.8515137204881,13.1653332619135,12.7775850785177,13.0597209162415,171022.619420782,0.0,1.0
2013-06-11,83.18,85.09,82.26,85.09,10458,12.5497641614252,12.8379349903303,12.4109593642563,12.8379349903303,69315.7599466165,0.0,1.0
2013-06-12,82.75,83.96,81.6,83.96,10556,12.4848880062267,12.6674464894597,12.3113820097655,12.6674464894597,69965.3052205472,0.0,1.0
2013-06-13,84.0,85.48,82.34,82.34,17886,12.673481480641,12.8967761543475,12.4230293466188,12.4230293466188,118548.640505372,0.0,1.0
2013-06-14,86.95,87.28,84.5,84.5,7037,13.1185620802587,13.1683507575041,12.7489188704067,12.7489188704067,46641.3274760319,0.0,1.0
2013-06-17,85.0,87.71,84.81,87.71,11729,12.8243562601724,13.2332269127026,12.7956900520615,13.2332269127026,77739.9644687193,0.0,1.0
2013-06-18,84.83,85.23,83.79,85.23,6744,12.7987075476521,12.8590574594647,12.6417977769394,12.8590574594647,44699.3196672386,0.0,1.0
2013-06-19,83.64,85.3,83.54,85.3,2834,12.6191665600097,12.8696186940319,12.6040790820565,12.8696186940319,18783.7888399991,0.0,1.0
2013-06-20,81.9,83.73,80.76,83.73,8894,12.356644443625,12.6327452901675,12.1846471949591,12.6327452901675,58949.5476157205,0.0,1.0
2013-06-21,81.0,83.63,80.58,82.71,31179,12.2208571420467,12.6176578122144,12.1574897346435,12.4788530150454,206654.817304986,0.0,1.0
2013-06-24,81.41,81.91,78.8,79.9,13097,12.2827158016546,12.3581531914203,11.8889326270775,12.0548948845621,86807.086251753,0.0,1.0
2013-06-25,82.88,83.16,80.87,81.6,12413,12.5045017275658,12.5467466658346,12.2012434207076,12.3113820097655,82273.525360236,0.0,1.0
2013-06-26,85.66,86.2,83.5,83.69,19743,12.9239336146632,13.0054059956102,12.5980440908753,12.6267102989863,130856.860645061,0.0,1.0
2013-06-27,87.0,87.399,85.42,85.61,12999,13.1261058192353,13.1863048562684,12.8877236675756,12.9163898756866,86157.5409778225,0.0,1.0
2013-06-28,87.08,87.38,86.1,87.18,29908,13.1381758015978,13.1834382354573,12.990318517657,13.153263279551,198230.612782885,0.0,1.0
2013-07-01,85.97,87.28,85.88,86.6,25412,12.9707047963179,13.1683507575041,12.9571260661601,13.0657559074227,168431.066338059,0.0,1.0
2013-07-02,84.89,86.5,84.65,86.5,11827,12.807760034424,13.0506684294696,12.7715500873364,13.0506684294696,78389.5097426497,0.0,1.0
2013-07-03,85.1,85.41,84.23,85.0,9285,12.8394437381256,12.8862149197803,12.7081826799332,12.8243562601724,61541.1006984445,0.0,1.0
2013-07-05,84.25,85.81,82.252,85.07,17691,12.7112001755239,12.9465648315929,12.40975236602,12.8349174947396,117256.177970509,0.0,1.0
2013-07-08,84.25,84.535,83.72,83.78,50629,12.7112001755239,12.7541994876903,12.6312365423722,12.6402890291441,335569.670141254,0.0,1.0
2013-07-09,84.04,84.7,83.33,84.17,32352,12.6795164718223,12.779093826313,12.5723953783549,12.6991301931613,214429.476553158,0.0,1.0
2013-07-10,82.56,83.6,81.51,83.6,12706,12.4562217981157,12.6131315688284,12.2978032796077,12.6131315688284,84215.5331690294,0.0,1.0
2013-07-11,82.85,84.4,82.61,82.83,13293,12.4999754841798,12.7338313924536,12.4637655370923,12.4969579885892,88106.1767996151,0.0,1.0
2013-07-12,82.91,83.148,82.03,82.61,18962,12.5090279709517,12.5449361684802,12.3762581649641,12.4637655370923,125680.382492613,0.0,1.0
2013-07-15,84.05,84.505,82.75,82.75,8503,12.6810252196176,12.7496732443044,12.4848880062267,12.4848880062267,56357.9945329965,0.0,1.0
2013-07-16,83.28,83.76,82.81,83.58,4692,12.5648516393784,12.6372715335535,12.4939404929986,12.6101140732378,31098.6369926872,0.0,1.0
2013-07-17,86.75,87.27,83.15,83.15,33916,13.0883871243525,13.1668420097088,12.5452379180393,12.5452379180393,224795.688884054,0.0,1.0
2013-07-18,87.9,88.53,86.94,87.0,21405,13.2618931208136,13.3569442319184,13.1170533324634,13.1261058192353,141872.618249888,0.0,1.0
2013-07-19,88.06,88.45,87.26,88.18,15443,13.2860330855386,13.3448742495559,13.1653332619135,13.3041380590824,102356.404748097,0.0,1.0
2013-07-22,86.38,88.58,85.942,88.58,8503,13.0325634559258,13.364487970895,12.9664803024911,13.364487970895,56357.9945329968,0.0,1.0
2013-07-23,88.39,88.39,86.04,86.47,6940,13.335821762784,13.335821762784,12.9812660308851,13.0461421860837,45998.4102151003,0.0,1.0
2013-07-24,87.36,88.252,86.85,88.122,10263,13.1804207398666,13.3150010432087,13.1034746023056,13.2953873218696,68023.2974117543,0.0,1.0
2013-07-25,86.75,87.4999,86.45,87.01,21405,13.0883871243525,13.2015281215231,13.043124690493,13.1276145670306,141872.618249887,0.0,1.0
2013-07-26,85.61,87.31,85.16,87.31,15345,12.9163898756866,13.1728770008901,12.8484962248975,13.1728770008901,101706.859474166,0.0,1.0
2013-07-29,85.07,85.94,84.35,85.94,23751,12.8349174947396,12.966178552932,12.726287653477,12.966178552932,157421.936746232,0.0,1.0
2013-07-30,85.98,85.98,84.815,85.75,12511,12.9722135441133,12.9722135441133,12.7964444259591,12.937512344821,82923.0706341666,0.0,1.0
2013-07-31,86.01,86.4,85.04,86.01,16616,12.9767397874992,13.0355809515165,12.8303912513537,12.9767397874992,110131.063996269,0.0,1.0
2013-08-01,85.59,86.49,85.18,86.25,24337,12.913372380096,13.0491596816743,12.8515137204881,13.0129497345867,161305.952363817,0.0,1.0
2013-08-02,87.7,87.7,85.77,85.77,22187,13.2317181649073,13.2317181649073,12.9405298404116,12.9405298404116,147055.724415336,0.0,1.0
2013-08-05,86.84,87.9,86.8,87.9,8015,13.1019658545103,13.2618931208136,13.095930863329,13.2618931208136,53123.5241893412,0.0,1.0
2013-08-06,86.56,87.33,86.04,86.59,17104,13.0597209162415,13.1758944964807,12.9812660308851,13.0642471596274,113365.534339924,0.0,1.0
2013-08-07,86.0,86.3,84.86,86.3,27172,12.9752310397039,13.0204934735633,12.803233791038,13.0204934735633,180096.369216816,0.0,1.0
2013-08-08,87.97,89.02,86.74,86.74,66952,13.2724543553808,13.4308728738888,13.0868783765571,13.0868783765571,443758.726328731,0.0,1.0
2013-08-09,87.37,88.74,86.87,88.2,45742,13.181929487662,13.38862793562,13.1064920978962,13.3071555546731,303178.570613704,0.0,1.0
2013-08-12,88.3,88.8067,87.61,87.61,50434,13.3222430326262,13.3986912834148,13.2181394347495,13.2181394347495,334277.207606392,0.0,1.0
2013-08-13,87.31,88.39,87.2,88.35,33134,13.1728770008901,13.335821762784,13.1562807751416,13.3297867716028,219612.582718606,0.0,1.0
2013-08-14,87.7,87.7,85.84,87.58,10458,13.2317181649073,13.2317181649073,12.9510910749789,13.2136131913636,69315.7599466166,0.0,1.0
2013-08-15,87.32,87.42,86.33,86.9,2834,13.1743857486854,13.1894732266385,13.0250197169493,13.1110183412822,18783.7888399991,0.0,1.0
2013-08-16,85.77,87.03,84.93,86.99,9090,12.9405298404116,13.1306320626213,12.8137950256052,13.12459707144,60248.6381635825,0.0,1.0
2013-08-19,83.85,85.1197,83.7,85.04,12315,12.6508502637113,12.8424159712824,12.6282190467816,12.8303912513537,81623.9800863052,0.0,1.0
2013-08-20,84.25,84.81,83.73,84.24,22089,12.7112001755239,12.7956900520615,12.6327452901675,12.7096914277285,146406.179141404,0.0,1.0
2013-08-21,84.11,84.63,83.04,83.75,20232,12.6900777063895,12.7685325917458,12.5286416922908,12.6357627857581,134097.959001715,0.0,1.0
2013-08-22,85.0,85.35,83.61,83.61,10654,12.8243562601724,12.8771624330084,12.6146403166237,12.6146403166237,70614.8504944782,0.0,1.0
2013-08-23,85.58,85.71,84.97,85.71,15541,12.9118636323007,12.9314773536398,12.8198300167865,12.9314773536398,103005.950022027,0.0,1.0
2013-08-26,85.2,86.188,85.18,85.98,7624,12.8545312160787,13.0035954982558,12.8515137204881,12.9722135441133,50531.9711066174,0.0,1.0
2013-08-27,84.02,84.88,83.73,84.41,15345,12.6764989762316,12.8062512866287,12.6327452901675,12.7353401402489,101706.859474166,0.0,1.0
2013-08-28,83.52,84.8,83.402,83.78,52291,12.6010615864659,12.7941813042662,12.5832583624812,12.6402890291441,346585.427746081,0.0,1.0
2013-08-29,83.53,84.49,83.1401,83.2,19743,12.6025703342612,12.7474101226114,12.5437442577219,12.5527816570158,130856.860645061,0.0,1.0
2013-08-30,82.7,85.798,82.7,84.0,74380,12.4773442672501,12.9447543342385,12.4773442672501,12.673481480641,492991.606887487,0.0,1.0
2013-09-03,84.04,85.37,83.06,85.37,46720,12.6795164718223,12.8801799285991,12.5316591878814,12.8801799285991,309660.767327013,0.0,1.0
2013-09-04,84.95,85.19,83.74,84.47,10751,12.8168125211959,12.8530224682834,12.6342540379628,12.7443926270208,71257.7677554094,0.0,1.0
2013-09-05,87.74,87.74,84.74,84.75,22578,13.2377531560886,13.2377531560886,12.7851288174943,12.7866375652896,149647.277498059,0.0,1.0
2013-09-06,88.86,89.11,87.57,87.8,26976,13.4067329091638,13.4444516040467,13.2121044435682,13.2468056428605,178797.278668954,0.0,1.0
2013-09-09,89.26,90.0,88.35,88.86,39585,13.4670828209764,13.5787301578296,13.3297867716028,13.4067329091638,262369.894577052,0.0,1.0
2013-09-10,91.32,91.6,88.81,89.6,8992,13.7778848668111,13.8201298050799,13.3991891701872,13.5183802460171,59599.0928896516,0.0,1.0
2013-09-11,92.3,92.63,91.15,91.91,8797,13.925742150752,13.9755308279973,13.7522361542908,13.8669009867347,58306.6303547889,0.0,1.0
2013-09-12,90.65,92.3,90.63,92.3,10165,13.6767987645251,13.925742150752,13.6737812689344,13.925742150752,67373.7521378231,0.0,1.0
2013-09-13,89.18,91.0,89.18,91.0,5082,13.4550128386139,13.7296049373611,13.4550128386139,13.7296049373611,33683.5620624119,0.0,1.0
2013-09-16,91.18,91.67,90.06,90.38,42517,13.7567623976767,13.8306910396471,13.5877826446015,13.6360625740516,281803.228690983,0.0,1.0
2013-09-17,91.26,92.685,91.25,92.6,4007,13.7688323800393,13.9838289408716,13.7673236322439,13.9710045846114,26558.4480881709,0.0,1.0
2013-09-18,95.2,95.36,91.6999,92.0,9774,14.3632790113931,14.3874189761182,13.8352021955551,13.8804797168925,64782.1990550995,0.0,1.0
2013-09-19,94.98,95.6,94.67,95.59,7233,14.3300865598962,14.4236289232057,14.2833153782415,14.4221201754104,47940.4180238934,0.0,1.0
2013-09-20,93.85,95.3,93.0,95.3,5571,14.1595980590257,14.3783664893463,14.031354496424,14.3783664893463,36924.6604190667,0.0,1.0
2013-09-23,95.15,96.05,93.5,93.5,11924,14.3557352724166,14.4915225739949,14.1067918861897,14.1067918861897,79032.4270035811,0.0,1.0
2013-09-24,93.7,95.45,93.7,95.45,4789,14.136966842096,14.400997706276,14.136966842096,14.400997706276,31741.5542536188,0.0,1.0
2013-09-25,92.68,93.67,92.42,93.5,4789,13.9830745669739,14.13244059871,13.9438471242957,14.1067918861897,31741.5542536189,0.0,1.0
2013-09-26,90.79,92.89,90.27,92.89,13684,13.6979212336595,14.0147582706755,13.6194663483031,14.0147582706755,90697.7298823386,0.0,1.0
2013-09-27,90.2,91.0,89.01,91.0,21503,13.6089051137359,13.7296049373611,13.4293641260935,13.7296049373611,142522.163523819,0.0,1.0
2013-09-30,91.7,91.7,88.26,88.62,70079,13.8352172830331,13.8352172830331,13.3162080414449,13.3705229620763,464484.522977522,0.0,1.0
2013-10-01,90.91,91.46,90.27,91.46,23458,13.7160262072033,13.7990073359455,13.6194663483031,13.7990073359455,155479.928937438,0.0,1.0
2013-10-02,91.75,91.8,90.75,91.0,33232,13.8427610220097,13.8503047609862,13.6918862424782,13.7296049373611,220262.127992537,0.0,1.0
2013-10-03,92.77,92.82,91.95,92.82,19646,13.9966532971317,14.0041970361083,13.872935977916,14.0041970361083,130213.94338413,0.0,1.0
2013-10-04,92.84,93.93,92.55,93.3,20037,14.0072145316989,14.1716680413882,13.9634608456348,14.0766169302834,132805.496466854,0.0,1.0
2013-10-07,93.24,93.6,92.51,92.89,28442,14.0675644435115,14.1218793641428,13.9574258544536,14.0147582706755,188513.945725919,0.0,1.0
2013-10-08,92.44,93.85,91.8175,93.85,26390,13.9468646198864,14.1595980590257,13.852945069628,14.1595980590257,174913.263051367,0.0,1.0
2013-10-09,91.25,93.0,90.75,93.0,16029,13.7673236322439,14.031354496424,13.6918862424782,14.031354496424,106240.420365683,0.0,1.0
2013-10-10,93.36,93.7,91.89,91.89,8406,14.0856694170553,14.136966842096,13.8638834911441,13.8638834911441,55715.0772720651,0.0,1.0
2013-10-11,92.42,92.97,92.31,92.77,11533,13.9438471242957,14.026828253038,13.9272508985473,13.9966532971317,76440.8739208576,0.0,1.0
2013-10-14,93.05,93.51,92.26,92.5,11436,14.0388982354005,14.108300633985,13.9197071595707,13.9559171066582,75797.9566599261,0.0,1.0
2013-10-15,94.0,94.0,92.55,93.5,21894,14.1822292759554,14.1822292759554,13.9634608456348,14.1067918861897,145113.716606542,0.0,1.0
2013-10-16,93.82,96.15,93.45,95.25,12413,14.1550718156397,14.506610051948,14.0992481472131,14.3708227503697,82273.5253602364,0.0,1.0
2013-10-17,93.44,94.67,92.7,94.3,18962,14.0977393994178,14.2833153782415,13.9860920625645,14.2274917098148,125680.382492612,0.0,1.0
2013-10-18,93.34,94.0,92.97,94.0,25412,14.0826519214647,14.1822292759554,14.026828253038,14.1822292759554,168431.066338058,0.0,1.0
2013-10-21,92.9,93.73,92.2,93.36,12120,14.0162670184708,14.1414930854819,13.9106546727988,14.0856694170553,80331.5175514431,0.0,1.0
2013-10-22,93.0,93.46,92.61,93.25,23067,14.031354496424,14.1007568950084,13.9725133324067,14.0690731913068,152888.375854714,0.0,1.0
2013-10-23,92.63,93.06,92.01,92.92,21894,13.9755308279973,14.0404069831959,13.8819884646878,14.0192845140615,145113.716606543,0.0,1.0
2013-10-24,92.0,92.54,92.0,92.39,7233,13.8804797168925,13.9619520978395,13.8804797168925,13.9393208809098,47940.4180238934,0.0,1.0
2013-10-25,91.25,92.18,91.0,92.0,30104,13.7673236322439,13.9076371772082,13.7296049373611,13.8804797168925,199529.703330746,0.0,1.0
2013-10-28,91.24,91.75,90.79,91.75,35284,13.7658148844486,13.8427610220097,13.6979212336595,13.8427610220097,233862.810667089,0.0,1.0
2013-10-29,91.34,91.8,90.89,91.4,10751,13.7809023624018,13.8503047609862,13.7130087116126,13.7899548491737,71257.7677554094,0.0,1.0
2013-10-30,91.5,91.9,91.0,91.61,29517,13.8050423271268,13.8653922389394,13.7296049373611,13.8216385528753,195639.05970016,0.0,1.0
2013-10-31,91.83,93.5,91.45,92.0,15638,13.8548310043722,14.1067918861897,13.7974985881502,13.8804797168925,103648.867282959,0.0,1.0
2013-11-01,91.89,92.94,90.77,92.33,13586,13.8638834911441,14.0223020096521,13.6949037380689,13.9302683941379,90048.1846084077,0.0,1.0
2013-11-04,91.99,91.99,91.15,91.75,14563,13.8789709690972,13.8789709690972,13.7522361542908,13.8427610220097,96523.7533087182,0.0,1.0
2013-11-05,91.15,91.69,90.6,91.25,15541,13.7522361542908,13.8337085352378,13.6692550255485,13.7673236322439,103005.950022028,0.0,1.0
2013-11-06,91.5,91.6,90.77,91.4,8406,13.8050423271268,13.8201298050799,13.6949037380689,13.7899548491737,55715.0772720652,0.0,1.0
2013-11-07,89.35,91.58,88.881,91.55,13977,13.4806615511342,13.8171123094893,13.409901279534,13.8125860661034,92639.7376911319,0.0,1.0
2013-11-08,87.68,89.3,86.98,89.2,14954,13.2287006693167,13.4731178121576,13.1230883236447,13.4580303342045,99115.3063914421,0.0,1.0
2013-11-11,86.25,87.4,85.77,87.4,16811,13.0129497345867,13.1864557310479,12.9405298404116,13.1864557310479,111423.526531131,0.0,1.0
2013-11-12,86.4,87.088,85.41,86.25,13293,13.0355809515165,13.1393827998341,12.8862149197803,13.0129497345867,88106.1767996145,0.0,1.0
2013-11-13,84.44,85.59,84.09,85.59,15541,12.7398663836348,12.913372380096,12.6870602107988,12.913372380096,103005.950022028,0.0,1.0
2013-11-14,85.4,85.99,84.55,85.25,15932,12.884706171985,12.9737222919086,12.7564626093833,12.8620749550553,105597.503104752,0.0,1.0
2013-11-15,88.27,89.5,86.21,86.4,8406,13.3177167892403,13.5032927680639,13.0069147434055,13.0355809515165,55715.0772720649,0.0,1.0
2013-11-18,89.78,91.0,89.78,91.0,17398,13.5455377063327,13.7296049373611,13.5455377063327,13.7296049373611,115314.170161717,0.0,1.0
2013-11-19,88.46,90.2,87.6,90.2,38216,13.3463829973512,13.6089051137359,13.2166306869542,13.6089051137359,253296.144781019,0.0,1.0
2013-11-20,88.34,88.46,86.48,88.46,68613,13.3282780238075,13.3463829973512,13.047650933879,13.3463829973512,454767.855920556,0.0,1.0
2013-11-21,88.0,89.21,87.85,88.5,21307,13.2769805987668,13.4595390819998,13.254349381837,13.3524179885325,141223.072975956,0.0,1.0
2013-11-22,89.01,89.2,88.0,88.0,15541,13.4293641260935,13.4580303342045,13.2769805987668,13.2769805987668,103005.950022028,0.0,1.0
2013-11-25,88.5,89.42,88.01,89.42,7135,13.3524179885325,13.4912227857014,13.2784893465621,13.4912227857014,47290.8727499625,0.0,1.0
2013-11-26,88.15,89.58,87.91,89.01,40367,13.2996118156965,13.5153627504264,13.2634018686089,13.4293641260935,267553.000742499,0.0,1.0
2013-11-27,87.6,88.7,87.4,88.7,3225,13.2166306869542,13.3825929444388,13.1864557310479,13.3825929444388,21375.341922723,0.0,1.0
2013-11-29,86.78,88.5,86.78,88.5,6744,13.0929133677384,13.3524179885325,13.0929133677384,13.3524179885325,44699.3196672386,0.0,1.0
2013-12-02,85.74,87.98,85.58,87.17,13684,12.9360035970257,13.2739631031761,12.9118636323007,13.1517545317557,90697.7298823388,0.0,1.0
2013-12-03,86.36,86.7,85.18,86.17,17398,13.0295459603352,13.0808433853759,12.8515137204881,13.0008797522242,115314.170161717,0.0,1.0
2013-12-04,86.21,86.76,85.92,86.47,3812,13.0069147434055,13.0898958721478,12.9631610573414,13.0461421860837,25265.9855533086,0.0,1.0
2013-12-05,88.72,89.13,86.01,86.79,15932,13.3856104400294,13.4474690996373,12.9767397874992,13.0944221155337,105597.503104752,0.0,1.0
2013-12-06,86.489,88.29,86.415,88.29,15834,13.0490088068948,13.3207342848309,13.0378440732094,13.3207342848309,104947.95783082,0.0,1.0
2013-12-09,85.47,86.91,84.87,86.77,9188,12.8952674065522,13.1125270890775,12.8047425388334,13.0914046199431,60898.1834375131,0.0,1.0
2013-12-10,86.0,86.11,84.406,85.03,11631,12.9752310397039,12.9918272654523,12.7347366411308,12.8288825035584,77090.4191947881,0.0,1.0
2013-12-11,84.77,86.25,84.19,86.25,9579,12.7896550608802,13.0129497345867,12.702147688752,13.0129497345867,63489.736520237,0.0,1.0
2013-12-12,84.99,85.05,84.14,84.92,20232,12.8228475123771,12.831899999149,12.6946039497754,12.8122862778099,134097.959001716,0.0,1.0
2013-12-13,84.55,85.16,84.2,85.16,17300,12.7564626093833,12.8484962248975,12.7036564365473,12.8484962248975,114664.624887786,0.0,1.0
2013-12-16,85.25,85.35,84.2,84.31,26292,12.8620749550553,12.8771624330084,12.7036564365473,12.7202526622957,174263.717777437,0.0,1.0
2013-12-17,85.44,86.529,84.61,85.75,63726,12.8907411631663,13.055043798076,12.7655150961552,12.937512344821,422376.756393007,0.0,1.0
2013-12-18,85.6,86.0,84.53,86.0,14954,12.9148811278913,12.9752310397039,12.7534451137927,12.9752310397039,99115.3063914421,0.0,1.0
2013-12-19,85.5,86.21,84.96,85.7,8406,12.8997936499382,13.0069147434055,12.8183212689912,12.9299686058444,55715.077272065,0.0,1.0
2013-12-20,85.15,86.14,84.72,85.67,18864,12.8469874771022,12.9963535088383,12.7821113219036,12.9254423624585,125030.837218681,0.0,1.0
2013-12-23,84.83,86.95,84.83,86.9,11045,12.7987075476521,13.1185620802587,12.7987075476521,13.1110183412822,73206.4035772019,0.0,1.0
2013-12-24,85.55,86.21,84.68,85.49,3910,12.9073373889147,13.0069147434055,12.7760763307224,12.8982849021428,25915.5308272395,0.0,1.0
2013-12-26,85.83,86.18,85.37,86.0,2932,12.9495823271835,13.0023885000195,12.8801799285991,12.9752310397039,19433.33411393,0.0,1.0
2013-12-27,86.65,86.9,85.88,86.7,13977,13.0732996463993,13.1110183412822,12.9571260661601,13.0808433853759,92639.737691132,0.0,1.0
2013-12-30,87.2,87.2,86.33,86.74,7428,13.1562807751416,13.1562807751416,13.0250197169493,13.0868783765571,49232.8805587557,0.0,1.0
2013-12-31,87.8,88.34,87.5,87.5,7721,13.2468056428605,13.3282780238075,13.201543209001,13.201543209001,51174.8883675487,0.0,1.0
2014-01-02,84.78,87.07,84.25,86.67,19255,12.7911638086755,13.1366670538025,12.7112001755239,13.0763171419899,127622.390301406,0.0,1.0
2014-01-03,84.51,85.69,84.5,85.48,10067,12.750427618202,12.9284598580491,12.7489188704067,12.8967761543475,66724.2068638926,0.0,1.0
2014-01-06,84.4,84.76,84.12,84.5,16811,12.7338313924536,12.7881463130849,12.6915864541848,12.7489188704067,111423.526531131,0.0,1.0
2014-01-07,84.91,85.33,84.4,84.72,12608,12.8107775300146,12.8741449374178,12.7338313924536,12.7821113219036,83565.9878950985,0.0,1.0
2014-01-08,84.4,84.87,84.141,84.17,12902,12.7338313924536,12.8047425388334,12.6947548245549,12.6991301931613,85514.6237168907,0.0,1.0
2014-01-09,83.65,85.1,83.31,84.4,19450,12.620675307805,12.8394437381256,12.5693778827643,12.7338313924536,128914.852836268,0.0,1.0
2014-01-10,79.94,80.29,78.9,79.7,38705,12.0609298757434,12.1137360485794,11.9040201050307,12.0247199286558,256537.243137672,0.0,1.0
2014-01-13,80.73,80.73,79.5,79.9,77801,12.1801209515732,12.1801209515732,11.9945449727495,12.0548948845621,515666.03935807,0.0,1.0
2014-01-14,81.07,81.44,79.41,80.0,64508,12.2314183766139,12.2872420450405,11.9809662425917,12.0699823625152,427559.862558455,0.0,1.0
2014-01-15,82.73,82.89,81.2801,81.5,44374,12.4818705106361,12.5060104753611,12.2631171677934,12.2962945318124,294111.44883067,0.0,1.0
2014-01-16,82.25,82.63,81.63,82.39,21014,12.409450616461,12.4667830326829,12.3159082531515,12.4305730855954,139281.065167163,0.0,1.0
2014-01-17,81.0,82.0,80.57,82.0,24142,12.2208571420467,12.3717319215781,12.1559809868482,12.3717319215781,160013.489828955,0.0,1.0
2014-01-21,79.77,80.51,79.69,80.51,74282,12.035281163223,12.1469285000763,12.0232111808605,12.1469285000763,492342.061613555,0.0,1.0
2014-01-22,79.89,80.47,79.0101,79.75,32841,12.0533861367668,12.140893508895,11.9206314182571,12.0322636676324,217670.574909813,0.0,1.0
2014-01-23,78.7,79.97,78.06,79.97,69982,11.8738451491244,12.0654561191293,11.7772852902242,12.0654561191293,463841.60571659,0.0,1.0
2014-01-24,78.61,78.73,77.8,78.35,46817,11.8602664189665,11.8783713925103,11.7380578475461,11.8210389762884,310303.684587947,0.0,1.0
2014-01-27,76.5,78.56,76.0001,78.5,111423,11.5419206341552,11.85272267999,11.4664983318674,11.8436701932181,738513.092420332,0.0,1.0
2014-01-28,74.95,76.74,74.5,76.42,159414,11.3080647258815,11.5781305812427,11.2401710750923,11.5298506517927,1056598.06426945,0.0,1.0
2014-01-29,72.45,74.25,72.45,73.9,976518,10.9308777770529,11.2024523802095,10.9308777770529,11.1496462073735,6472373.99804453,0.0,1.0
2014-01-30,74.51,75.75,73.1035,74.5,540012,11.2416798228876,11.4287645495066,11.0294744454767,11.2401710750923,3579206.55577475,0.0,1.0
2014-01-31,73.25,74.03,72.5,73.1,194014,11.051577600678,11.1692599287125,10.9384215160294,11.0289463837483,1285927.31404502,0.0,1.0
2014-02-03,70.43,73.82,70.3235,73.43,617520,10.6261107223994,11.1375762250109,10.6100425583793,11.0787350609937,4092930.587324,0.0,1.0
2014-02-04,72.1,72.53,71.0,71.0,173879,10.8780716042169,10.9429477594154,10.7121093467323,10.7121093467323,1152472.27230423,0.0,1.0
2014-02-05,72.25,72.58,71.25,71.25,217276,10.9007028211466,10.9504914983919,10.7498280416151,10.7498280416151,1440108.15243459,0.0,1.0
2014-02-06,73.5,73.71,72.33,72.64,179059,11.0892962955609,11.1209799992625,10.9127728035091,10.9595439851638,1186805.37964058,0.0,1.0
2014-02-07,74.07,74.8,73.7233,74.3,336029,11.1752949198938,11.2854335089517,11.1229866338302,11.209996119186,2227204.58013975,0.0,1.0
2014-02-10,73.96,74.42,73.61,74.06,152376,11.1586986941453,11.2281010927298,11.1058925213093,11.1737861720985,1009950.10878042,0.0,1.0
2014-02-11,75.11,75.25,74.05,74.05,188833,11.3322046906065,11.3533271597409,11.1722774243032,11.1722774243032,1251587.57869568,0.0,1.0
2014-02-12,75.9,76.19,75.14,75.39,84252,11.4513957664363,11.4951494525004,11.3367309339924,11.3744496288753,558423.351216518,0.0,1.0
2014-02-13,75.82,76.085,75.1304,75.45,101063,11.4393257840738,11.4793076006496,11.3352825361089,11.3835021156472,669846.877747648,0.0,1.0
2014-02-14,77.01,77.2,76.1,76.18,172022,11.6188667717162,11.6475329798272,11.4815707223426,11.4936407047051,1140164.05216455,0.0,1.0
2014-02-18,77.25,78.0,76.92,77.7,192254,11.6550767188038,11.7682328034524,11.6052880415584,11.7229703695929,1274262.01116626,0.0,1.0
2014-02-19,75.3,77.07,74.98,76.78,99890,11.3608708987175,11.6279192584881,11.3125909692674,11.584165572424,662072.218499473,0.0,1.0
2014-02-20,74.95,75.87,74.58,75.66,221478,11.3080647258815,11.4468695230504,11.2522410574548,11.4151858193488,1467959.06305763,0.0,1.0
2014-02-21,75.42,75.75,75.02,75.42,40562,11.3789758722612,11.4287645495066,11.3186259604487,11.3789758722612,268845.463277363,0.0,1.0
2014-02-24,75.34,75.92,75.02,75.41,73598,11.3669058898987,11.454413262027,11.3186259604487,11.3774671244659,487808.500722039,0.0,1.0
2014-02-25,75.6,75.77,75.38,75.77,90800,11.4061333325769,11.4317820450972,11.37294088108,11.4317820450972,601823.580335893,0.0,1.0
2014-02-26,75.44,75.71,75.01,75.6,125009,11.3819933678519,11.4227295583254,11.3171172126534,11.4061333325769,828561.277028738,0.0,1.0
2014-02-27,75.39,75.8104,74.71,75.53,30006,11.3744496288753,11.4378773861903,11.2718547787939,11.3955720980097,198880.158056815,0.0,1.0
2014-02-28,76.06,76.75,75.88,76.0,61185,11.4755357311614,11.5796393290381,11.4483782708457,11.4664832443895,405534.975361801,0.0,1.0
2014-03-03,74.3,75.1499,73.98,75.01,92657,11.209996119186,11.3382245943098,11.161716189736,11.3171172126534,614131.800475583,0.0,1.0
2014-03-04,76.1,76.12,75.442,75.54,24924,11.4815707223426,11.4845882179333,11.3822951174109,11.397080845805,165196.595994403,0.0,1.0
2014-03-05,75.35,75.8,74.88,75.0,33134,11.368414637694,11.4363082884832,11.2975034913143,11.315608464858,219612.582718607,0.0,1.0
2014-03-06,76.19,76.72,75.2,75.2,59817,11.4951494525004,11.5751130856521,11.3457834207643,11.3457834207643,396467.853578769,0.0,1.0
2014-03-07,75.44,77.0,74.83,76.61,37043,11.3819933678519,11.6173580239209,11.2899597523377,11.5585168599037,245521.485532846,0.0,1.0
2014-03-10,74.02,75.01,73.72,75.01,95296,11.1677511809172,11.3171172126534,11.1224887470578,11.3171172126534,631623.12678072,0.0,1.0
2014-03-11,74.2,74.89,73.245,74.48,187269,11.1949086412329,11.2990122391096,11.0508232267804,11.2371535795017,1241221.36636478,0.0,1.0
2014-03-12,73.73,74.37,73.13,73.13,74380,11.1239974948531,11.2205573537532,11.0334726271342,11.0334726271342,492991.606887486,0.0,1.0
2014-03-13,73.02,74.49,72.76,74.0,215809,11.0168764013858,11.238662327297,10.9776489587076,11.1647336853266,1430384.85736463,0.0,1.0
2014-03-14,73.71,74.0,72.82,72.82,97935,11.1209799992625,11.1647336853266,10.9867014454795,10.9867014454795,649114.453085854,0.0,1.0
2014-03-17,74.06,74.49,73.86,74.17,158143,11.1737861720985,11.238662327297,11.1436112161922,11.1903823978469,1048173.85974735,0.0,1.0
2014-03-18,75.15,76.07,73.7,74.22,202615,11.3382396817878,11.4770444789567,11.1194712514672,11.1979261368235,1342934.85385194,0.0,1.0
2014-03-19,74.47,75.6,74.2,75.5,33232,11.2356448317064,11.4061333325769,11.1949086412329,11.3910458546238,220262.127992537,0.0,1.0
2014-03-20,76.18,76.5,74.4375,74.51,75260,11.4936407047051,11.5419206341552,11.2307414013716,11.2416798228876,498824.258326866,0.0,1.0
2014-03-21,75.88,77.045,75.88,76.62,89823,11.4483782708457,11.6241473889998,11.4483782708457,11.560025607699,595348.011635583,0.0,1.0
2014-03-24,76.38,77.5,75.78,76.5,89823,11.5238156606114,11.6927954136866,11.4332907928926,11.5419206341552,595348.011635584,0.0,1.0
2014-03-25,77.38,77.6,76.25,76.42,48674,12.2151239004245,12.2498528647317,12.0367433110283,12.063579328902,308338.593263807,3.582,1.0
2014-03-26,78.41,78.6,77.728,78.42,60599,12.3777185969538,12.4077117934009,12.2700588076014,12.3792971862405,383880.725093345,0.0,1.0
2014-03-27,77.65,78.4,77.22,78.4,103506,12.2577458111652,12.3761400076671,12.1898664718374,12.3761400076671,655686.699970489,0.0,1.0
2014-03-28,74.31,75.3,74.014,75.02,100574,12.1983449170373,12.3608581920725,12.14975508935,12.3148948415575,612677.702657975,2.963709,1.0
2014-03-31,75.28,75.77,74.15,74.99,112792,12.3575750956072,12.4380109590084,12.1720801453144,12.3099701968595,687107.437689642,0.0,1.0
2014-04-01,75.85,76.11,75.15,75.17,47990,12.4511433448699,12.4938235989195,12.3362349685823,12.3395180650477,292345.963674072,0.0,1.0
2014-04-02,76.06,76.285,75.455,75.86,85327,12.4856158577561,12.5225506929914,12.386302189679,12.4527848931025,519795.875024331,0.0,1.0
2014-04-03,75.51,76.28,75.06,76.15,95785,12.3953307049588,12.5217299188751,12.3214610344882,12.5003897918502,583504.024390936,0.0,1.0
2014-04-04,76.09,77.02,75.87,75.87,72230,12.4905405024542,12.6432044880933,12.4544264413352,12.4544264413352,440011.438970165,0.0,1.0
2014-04-07,76.68,76.92,75.452,75.84,29420,12.5873918481822,12.6267890057665,12.3858097252092,12.4495017966372,179221.051287586,0.0,1.0
2014-04-08,77.25,78.0,76.78,77.11,77703,12.6809600974449,12.8040762148958,12.603807330509,12.6579784221874,473351.91530249,0.0,1.0
2014-04-09,77.28,77.55,76.76,77.35,119927,12.685884742143,12.7302065444253,12.6005242340436,12.6973755797717,730572.502303405,0.0,1.0
2014-04-10,77.24,77.79,76.71,77.4,174172,12.6793185492122,12.7696037020096,12.5923164928803,12.7055833209351,1061022.73775872,0.0,1.0
2014-04-11,77.33,77.4925,76.33,77.48,34404,12.6940924833063,12.7207676420874,12.5299376600385,12.7187157067965,209582.632511833,0.0,1.0
2014-04-14,77.05,77.6,76.88,77.6,32254,12.6481291327913,12.7384142855887,12.6202228128358,12.7384142855887,196485.240932352,0.0,1.0
2014-04-15,76.15,77.0,75.7,77.0,64411,12.5003897918502,12.6399213916279,12.4265201213797,12.6399213916279,392379.576291118,0.0,1.0
2014-04-16,76.66,77.07,75.8,76.48,52779,12.5841087517169,12.6514122292567,12.4429356037065,12.5545608835286,321519.641941109,0.0,1.0
2014-04-17,76.87,77.28,76.35,76.95,11338,12.6185812646031,12.685884742143,12.5332207565038,12.6317136504645,69068.9421991382,0.0,1.0
2014-04-21,76.24,76.85,76.14,76.79,16225,12.5151637259443,12.6152981681378,12.4987482436176,12.6054488787417,98839.6178497989,0.0,1.0
2014-04-22,76.26,76.67,76.03,76.67,59426,12.5184468224097,12.5857502999495,12.4806912130581,12.5857502999495,362011.903256834,0.0,1.0
2014-04-23,76.13,76.5,75.65,76.5,30690,12.4971066953849,12.557843979994,12.4183123802163,12.557843979994,186957.650034534,0.0,1.0
2014-04-24,76.18,76.45,75.95,76.45,13879,12.5053144365483,12.5496362388306,12.4675588271967,12.5496362388306,84548.2315030725,0.0,1.0
2014-04-25,75.62,76.25,75.41,76.06,25999,12.4133877355182,12.516805274177,12.378915222632,12.4856158577561,158380.96915112,0.0,1.0
2014-04-28,75.39,76.2,75.02,76.2,40367,12.3756321261666,12.5085975330136,12.3148948415575,12.5085975330136,245908.09576227,0.0,1.0
2014-04-29,75.89,76.86,75.38,76.08,48577,12.4577095378006,12.6169397163704,12.373990577934,12.4888989542215,295921.856165772,0.0,1.0
2014-04-30,77.37,77.6,75.62,75.62,30593,12.7006586762371,12.7384142855887,12.4133877355182,12.4133877355182,186366.744460948,0.0,1.0
2014-05-01,77.18,77.96,76.4602,77.57,14075,12.6694692598162,12.7975100219651,12.5513106180279,12.7334896408906,85742.2262703181,0.0,1.0
2014-05-02,78.06,78.38,76.98,76.98,22578,12.8139255042919,12.8664550477376,12.6366382951626,12.6366382951626,137540.887014654,0.0,1.0
2014-05-05,77.54,78.76,77.401,78.22,110641,12.7285649961926,12.9288338805794,12.7057474757584,12.8401902760148,674003.954300128,0.0,1.0
2014-05-06,77.65,77.89,77.196,77.62,21503,12.7466220267521,12.7860191843364,12.6720957369884,12.741697382054,130992.191224913,0.0,1.0
2014-05-07,77.87,77.99,77.62,77.79,46915,12.782736087871,12.8024346666632,12.741697382054,12.7696037020096,285797.267884333,0.0,1.0
2014-05-08,80.0,80.0,77.98,78.9,88064,13.1323858614316,13.1323858614316,12.8007931184305,12.9518155558369,536469.159095512,0.0,1.0
2014-05-09,80.4,80.47,79.61,79.99,64606,13.1980477907388,13.2095386283675,13.0683654803571,13.1307443131989,393567.479248325,0.0,1.0
2014-05-12,81.5,81.55,80.76,81.09,52877,13.3786180963335,13.3868258374969,13.2571435271152,13.3113146187936,322116.639324733,0.0,1.0
2014-05-13,82.01,82.12,81.05,81.61,51900,13.4623370562001,13.4803940867596,13.3047484258629,13.3966751268929,316164.940918616,0.0,1.0
2014-05-14,81.89,82.26,81.63,81.92,44863,13.442638477408,13.5033757620171,13.3999582233583,13.447563122106,273296.873688474,0.0,1.0
2014-05-15,81.14,82.53,80.6645,82.1,62553,13.319522359957,13.5476975642994,13.2414667414931,13.4771109902942,381060.993242432,0.0,1.0
2014-05-16,81.49,82.34,81.12,81.53,38216,13.3769765481008,13.5165081478785,13.3162392634917,13.3835427410315,232804.612372752,0.0,1.0
2014-05-19,81.14,81.84,80.77,81.54,20037,13.319522359957,13.4344307362446,13.2587850753479,13.3851842892642,122061.597710719,0.0,1.0
2014-05-20,79.59,81.04,79.2,80.71,33720,13.0650823838918,13.3031068776302,13.0010620028173,13.2489357859518,205415.834446546,0.0,1.0
2014-05-21,80.4,80.58,79.6,79.6,15052,13.1980477907388,13.227595658927,13.0667239321245,13.0667239321245,91693.9246764355,0.0,1.0
2014-05-22,81.01,81.12,80.0,80.12,37337,13.2981822329322,13.3162392634917,13.1323858614316,13.1520844402238,227449.911350258,0.0,1.0
2014-05-23,81.23,81.23,80.66,81.04,31668,13.3342962940511,13.3342962940511,13.2407280447884,13.3031068776302,192915.440250689,0.0,1.0
2014-05-27,80.0,81.25,79.8,80.93,65974,13.1323858614316,13.3375793905165,13.099554896778,13.2850498470708,401901.075378898,0.0,1.0
2014-05-28,81.0,81.25,80.44,80.44,33427,13.2965406846995,13.3375793905165,13.2046139836695,13.2046139836695,203630.934105715,0.0,1.0
2014-05-29,81.5,81.81,80.88,80.88,44960,13.3786180963335,13.4295060915465,13.2768421059074,13.2768421059074,273887.779262061,0.0,1.0
2014-05-30,80.32,81.2,79.88,81.2,54734,13.1849154048774,13.3293716493531,13.1126872826395,13.3293716493531,333429.130563381,0.0,1.0
2014-06-02,80.33,81.0,80.2,80.8,41442,13.18655695311,13.2965406846995,13.1652168260852,13.2637097200459,252456.79155201,0.0,1.0
2014-06-03,81.2,81.43,80.25,80.55,51020,13.3293716493531,13.3671272587047,13.1734245672486,13.222671014229,310804.148086085,0.0,1.0
2014-06-04,80.89,81.26,80.53,81.26,27465,13.2784836541401,13.3392209387492,13.2193879177636,13.3392209387492,167311.562665313,0.0,1.0
2014-06-05,81.3,81.7,80.94,81.3,87086,13.3457871316799,13.411449060987,13.2866913953034,13.3457871316799,530511.368879356,0.0,1.0
2014-06-06,82.1,82.45,81.28,81.36,17886,13.4771109902942,13.534565178438,13.3425040352145,13.355636421076,108958.114321202,0.0,1.0
2014-06-09,82.1,82.71,81.55,82.19,46817,13.4771109902942,13.5772454324876,13.3868258374969,13.4918849243883,285200.27050071,0.0,1.0
2014-06-10,81.48,83.68,80.99,81.94,83958,13.3753349998681,13.7364756110575,13.2948991364668,13.4508462185713,511456.187083722,0.0,1.0
2014-06-11,80.93,81.36,80.66,81.36,16029,13.2850498470708,13.355636421076,13.2407280447884,13.355636421076,97645.6230825527,0.0,1.0
2014-06-12,81.16,81.39,80.81,81.17,30299,13.3228054564224,13.360561065774,13.2653512682786,13.3244470046551,184575.75231008,0.0,1.0
2014-06-13,80.47,81.16,79.93,81.16,30397,13.2095386283675,13.3228054564224,13.1208950238029,13.3228054564224,185172.749693703,0.0,1.0
2014-06-16,80.71,80.83,79.79,80.07,22187,13.2489357859518,13.268634364744,13.0979133485454,13.1438766990604,135158.989290199,0.0,1.0
2014-06-17,79.61,80.65,79.4,80.65,24239,13.0683654803571,13.2390864965558,13.0338929674709,13.2390864965558,147659.383486057,0.0,1.0
2014-06-18,80.44,80.57,79.48,79.83,24533,13.2046139836695,13.2259541106943,13.0470253533323,13.1044795414761,149450.375636925,0.0,1.0
2014-06-19,80.16,80.71,79.87,80.43,45840,13.1586506331545,13.2489357859518,13.1110457344068,13.2029724354368,279248.572094592,0.0,1.0
2014-06-20,79.92,80.55,79.85,80.55,29908,13.1192534755702,13.222671014229,13.1077626379414,13.222671014229,182193.854585626,0.0,1.0
2014-06-23,80.81,81.0,80.13,80.13,13293,13.2653512682786,13.2965406846995,13.1537259884565,13.1537259884565,80978.4308214099,0.0,1.0
2014-06-24,81.3,81.5,80.95,81.07,51509,13.3457871316799,13.3786180963335,13.2883329435361,13.3080315223283,313783.043194162,0.0,1.0
2014-06-25,81.4,81.87,80.98,81.13,21014,13.3622026140067,13.4393553809426,13.2932575882342,13.3178808117243,128013.296116836,0.0,1.0
2014-06-26,80.61,81.39,80.57,81.39,21503,13.232520303625,13.360561065774,13.2259541106943,13.360561065774,130992.191224914,0.0,1.0
2014-06-27,80.42,80.555,79.96,80.5,27465,13.2013308872041,13.2234917883453,13.1258196685009,13.2144632730656,167311.562665314,0.0,1.0
2014-06-30,80.11,80.66,79.74,80.47,22285,13.1504428919911,13.2407280447884,13.089705607382,13.2095386283675,135755.986673822,0.0,1.0
2014-07-01,79.52,80.5,79.52,80.41,27856,13.053591546263,13.2144632730656,13.053591546263,13.1996893389715,169693.460389769,0.0,1.0
2014-07-02,79.98,80.29,79.535,79.66,99108,13.1291027649663,13.1799907601793,13.0560538686121,13.0765732215205,603747.109143779,0.0,1.0
2014-07-03,80.65,80.9,79.63,79.9,20134,13.2390864965558,13.2801252023727,13.0716485768225,13.1159703791048,122652.503284304,0.0,1.0
2014-07-07,80.44,81.3,80.26,80.9,158729,13.2046139836695,13.3457871316799,13.1750661154813,13.2801252023727,966946.915357823,0.0,1.0
2014-07-08,80.6,81.17,80.15,80.62,126964,13.2308787553924,13.3244470046551,13.1570090849218,13.2341618518577,773440.569533546,0.0,1.0
2014-07-09,79.44,79.91,78.74,79.51,51216,13.6505450106286,13.7313072985817,13.530260751975,13.662573436494,298053.963181111,1.8370232801786,1.02312466364777
2014-07-10,78.86,79.03,78.61,78.75,114300,13.5508809106014,13.5800928019887,13.5079222467965,13.5319790985272,665174.320360842,0.0,1.0
2014-07-11,79.0,79.1799,78.85,79.17,30500,13.5749377623321,13.605850816806,13.5491625640492,13.6041496537194,177496.209720085,0.0,1.0
2014-07-14,78.68,80.99,78.65,79.33,68200,13.5199506726619,13.9168887262187,13.5147956330053,13.6316431985545,396893.164029829,0.0,1.0
2014-07-15,78.62,78.92,78.44,78.73,30900,13.5096405933487,13.5611909899145,13.4787103554092,13.5285424054228,179824.028863955,0.0,1.0
2014-07-16,77.62,78.96,77.5,78.61,49500,13.3378059381293,13.5680643761233,13.317185779503,13.5079222467965,288067.619053909,0.0,1.0
2014-07-17,77.06,77.89,76.88,77.89,9990,13.2415785312064,13.3842012950385,13.210648293267,13.3842012950385,58137.2831181528,0.0,1.0
2014-07-18,76.91,77.43,76.91,76.94,16756,13.2158033329235,13.3051573536376,13.2158033329235,13.2209583725801,97512.3439367134,0.0,1.0
2014-07-21,77.25,77.47,76.57,76.96,72900,13.2742271156981,13.3120307398464,13.1573795501489,13.2243950656845,424245.038970304,0.0,1.0
2014-07-22,77.35,77.92,77.0,77.0,48100,13.2914105812201,13.3893563346951,13.2312684518933,13.2312684518933,279920.252050364,0.0,1.0
2014-07-23,77.53,77.85,77.18,77.6,44500,13.3223408191596,13.3773279088298,13.2621986898328,13.3343692450249,258969.879755534,0.0,1.0
2014-07-24,77.7,78.0,77.53,77.83,26700,13.3515527105469,13.4031031071127,13.3223408191596,13.3738912157254,155381.92785332,0.0,1.0
2014-07-25,77.69,77.87,77.47,77.86,13300,13.3498343639947,13.3807646019342,13.3120307398464,13.379046255382,77399.9865336764,0.0,1.0
2014-07-28,77.38,77.85,77.04,77.85,29500,13.2965656208767,13.3773279088298,13.2381418381021,13.3773279088298,171676.66186041,0.0,1.0
2014-07-29,77.51,77.61,76.94,77.61,29600,13.3189041260552,13.3360875915771,13.2209583725801,13.3360875915771,172258.616646378,0.0,1.0
2014-07-30,76.06,77.85,75.98,77.85,36400,13.0697438759871,13.3773279088298,13.0559971035695,13.3773279088298,211831.542092167,0.0,1.0
2014-07-31,74.87,75.8,74.01,75.67,59900,12.865260636276,13.02506686563,12.7174828327873,13.0027283604515,348590.916794528,0.0,1.0
2014-08-01,74.68,75.24,74.42,74.92,40300,12.8326120517843,12.9288394587072,12.7879350414272,12.8738523690369,234527.7787449,0.0,1.0
2014-08-04,75.23,75.32,73.7703,74.43,37900,12.927121112155,12.9425862311247,12.6762940659312,12.7896533879794,220560.863881679,0.0,1.0
2014-08-05,74.32,74.91,74.15,74.91,4427,12.7707515759053,12.8721340224848,12.741539684518,12.8721340224848,25763.1383747809,0.0,1.0
2014-08-06,74.41,75.0,74.02,74.02,8917,12.7862166948751,12.8875991414545,12.7192011793395,12.7192011793395,51892.9082647212,0.0,1.0
2014-08-07,74.5,74.88,73.93,74.45,33900,12.8016818138448,12.8669789828282,12.7037360603697,12.7930900810838,197282.67244298,0.0,1.0
2014-08-08,74.67,74.8999,74.19,74.34,32100,12.8308937052321,12.870398492467,12.7484130707268,12.7741882690097,186807.486295565,0.0,1.0
2014-08-11,74.96,75.24,73.93,74.64,27300,12.8807257552457,12.9288394587072,12.7037360603697,12.8257386655755,158873.656569126,0.0,1.0
2014-08-12,75.11,75.15,74.62,74.87,20500,12.9065009535286,12.9133743397374,12.8223019724711,12.865260636276,119300.731123336,0.0,1.0
2014-08-13,75.19,75.47,75.0,75.03,8100,12.9202477259462,12.9683614294076,12.8875991414545,12.8927541811111,47138.3376633669,0.0,1.0
2014-08-14,75.1,75.85,74.9,75.71,19800,12.9047826069764,13.033658598391,12.8704156759326,13.0096017466603,115227.047621564,0.0,1.0
2014-08-15,75.16,75.78,75.01,75.5,31100,12.9150926862896,13.0216301725256,12.8893174880067,12.9735164690642,180987.93843589,0.0,1.0
2014-08-18,75.35,75.7,75.25,75.7,26100,12.9477412707813,13.0078834001081,12.9305578052593,13.0078834001081,151890.199137516,0.0,1.0
2014-08-19,74.49,75.83,74.05,75.83,39500,12.7999634672926,13.0302219052866,12.7243562189961,13.0302219052866,229872.14045716,0.0,1.0
2014-08-20,74.4,74.77,73.62,74.77,27400,12.7844983483229,12.848077170754,12.6504673172517,12.848077170754,159455.611355093,0.0,1.0
2014-08-21,74.36,75.05,73.955,74.38,49900,12.7776249621141,12.8961908742155,12.7080319267502,12.7810616552185,290395.438197779,0.0,1.0
2014-08-22,73.36,74.54,72.91,74.13,24000,12.6057903068947,12.8085552000536,12.528464712046,12.7381029914136,139669.148632198,0.0,1.0
2014-08-25,73.01,73.83,72.8,73.83,41500,12.5456481775679,12.6865525948478,12.5095628999718,12.6865525948478,241511.23617651,0.0,1.0
2014-08-26,73.1,73.55,72.62,73.26,27800,12.5611132965376,12.6384388913864,12.4786326620323,12.5886068413728,161783.430498964,0.0,1.0
2014-08-27,73.6,73.91,72.53,73.11,66600,12.6470306241473,12.7002993672654,12.4631675430626,12.5628316430898,387581.887454352,0.0,1.0
2014-08-28,72.88,73.69,72.55,73.69,22200,12.5233096723894,12.6624957431171,12.466604236167,12.6624957431171,129193.962484783,0.0,1.0
2014-08-29,73.71,73.99,72.64,73.2,30700,12.6659324362215,12.7140461396829,12.4820693551367,12.5782967620596,178660.11929202,0.0,1.0
2014-09-02,74.6,75.5,73.96,74.07,35700,12.8188652793667,12.9735164690642,12.7088911000263,12.7277929121005,207757.858590396,0.0,1.0
2014-09-03,75.19,75.41,74.49,75.3,43000,12.9202477259462,12.9580513500944,12.7999634672926,12.9391495380203,250240.557966022,0.0,1.0
2014-09-04,73.96,75.5,73.63,74.74,52800,12.7088911000263,12.9735164690642,12.6521856638039,12.8429221310975,307272.126990837,0.0,1.0
2014-09-05,75.32,75.37,74.35,74.35,58900,12.9425862311247,12.9511779638857,12.7759066155619,12.7759066155619,342771.368934854,0.0,1.0
2014-09-08,74.99,75.57,74.4,75.57,40800,12.8858807949023,12.9855448949295,12.7844983483229,12.9855448949295,237437.552674737,0.0,1.0
2014-09-09,74.5,74.73,73.8,74.3,33100,12.8016818138448,12.8412037845453,12.6813975551912,12.7673148828009,192627.03415524,0.0,1.0
2014-09-10,75.42,75.51,74.57,74.84,55400,12.9597696966466,12.9752348156164,12.8137102397102,12.8601055966194,322402.951425992,0.0,1.0
2014-09-11,74.8,75.42,74.44,75.42,87700,12.8532322104106,12.9597696966466,12.7913717345316,12.9597696966466,510374.347293492,0.0,1.0
2014-09-12,74.66,75.09,74.13,74.59,76900,12.8291753586799,12.9030642604242,12.7381029914136,12.8171469328145,447523.230409002,0.0,1.0
2014-09-15,74.11,74.75,73.72,74.75,50800,12.7346662983092,12.8446404776496,12.6676507827737,12.8446404776496,295633.031271487,0.0,1.0
2014-09-16,74.33,75.17,74.15,74.4,73100,12.7724699224575,12.9168110328418,12.741539684518,12.7844983483229,425408.948542238,0.0,1.0
2014-09-17,74.0,74.86,73.35,74.55,52800,12.7157644862351,12.8635422897238,12.6040719603425,12.8102735466058,307272.126990836,0.0,1.0
2014-09-18,74.81,74.88,73.94,74.4,16100,12.8549505569628,12.8669789828282,12.7054544069219,12.7844983483229,93694.7205407665,0.0,1.0
2014-09-19,72.95,74.98,72.9,74.88,49300,12.5353380982547,12.8841624483501,12.5267463654938,12.8669789828282,286903.709481975,0.0,1.0
2014-09-22,73.75,73.99,73.16,73.41,68425,12.6728058224303,12.7140461396829,12.5714233758508,12.6143820396557,398202.562298256,0.0,1.0
2014-09-23,73.21,74.03,73.01,73.64,46901,12.5800151086118,12.7209195258917,12.5456481775679,12.6539040103561,272942.614166614,0.0,1.0
2014-09-24,74.05,74.32,73.17,73.55,67660,12.7243562189961,12.7707515759053,12.573141722403,12.6384388913864,393750.608185605,0.0,1.0
2014-09-25,73.66,73.9,73.5,73.6,100253,12.6573407034605,12.6985810207132,12.6298471586254,12.6470306241473,583427.131575991,0.0,1.0
2014-09-26,73.65,74.23,73.38,73.81,46235,12.6556223569083,12.7552864569356,12.6092269999991,12.6831159017434,269066.795292071,0.0,1.0
2014-09-29,73.39,73.75,72.74,73.2,30998,12.6109453465513,12.6728058224303,12.4992528206587,12.5782967620596,180394.344554203,0.0,1.0
2014-09-30,73.97,74.8499,73.3,73.38,58897,12.7106094465785,12.8618067597061,12.5954802275815,12.6092269999991,342753.910291275,0.0,1.0
2014-10-01,73.86,74.15,73.5101,73.88,58834,12.6917076345044,12.741539684518,12.6315826886431,12.6951443276088,342387.278776115,0.0,1.0
2014-10-02,73.6,74.07,72.92,74.07,66260,12.6470306241473,12.7277929121005,12.5301830585982,12.7277929121005,385603.241182062,0.0,1.0
2014-10-03,74.1,74.16,73.71,73.86,38275,12.732947951757,12.7432580310702,12.6659324362215,12.6917076345044,222743.194329059,0.0,1.0
2014-10-06,73.84,75.26,73.655,74.59,71071,12.6882709414,12.9322761518115,12.6564815301844,12.8171469328145,413601.085934957,0.0,1.0
2014-10-07,74.0,74.2,73.68,73.75,61374,12.7157644862351,12.750131417279,12.6607773965649,12.6728058224303,357168.930339689,0.0,1.0
2014-10-08,74.77,74.86,73.83,74.24,40845,12.848077170754,12.8635422897238,12.6865525948478,12.7570048034878,237699.432328423,0.0,1.0
2014-10-09,73.5,74.69,73.26,74.53,24518,12.6298471586254,12.8343303983365,12.5886068413728,12.8068368535014,142683.67442351,0.0,1.0
2014-10-10,72.93,73.49,72.515,73.25,38507,12.5319014051504,12.6281288120732,12.4605900232343,12.5868884948206,224093.329432502,0.0,1.0
2014-10-13,73.36,73.94,73.2,73.38,48424,12.6057903068947,12.7054544069219,12.5782967620596,12.6092269999991,281805.785556899,0.0,1.0
2014-10-14,72.89,73.81,72.84,73.59,22717,12.5250280189416,12.6831159017434,12.5164362861806,12.6453122775952,132202.668728235,0.0,1.0
2014-10-15,72.66,72.91,72.24,72.46,45702,12.4855060482411,12.528464712046,12.413335493049,12.4511391171972,265964.976282864,0.0,1.0
2014-10-16,71.15,71.88,70.92,71.75,34245,12.2260357188598,12.35147501717,12.1865137481594,12.3291365119915,199290.416454569,0.0,1.0
2014-10-17,71.66,72.55,71.39,71.91,31312,12.3136713930217,12.466604236167,12.2672760361125,12.3566300568266,182221.682582142,0.0,1.0
2014-10-20,71.84,72.04,71.31,71.31,38952,12.3446016309612,12.3789685620051,12.2535292636949,12.2535292636949,226683.028230058,0.0,1.0
2014-10-21,72.11,72.42,71.76,71.82,56950,12.3909969878704,12.4442657309885,12.3308548585437,12.3411649378568,331423.250608489,0.0,1.0
2014-10-22,71.4,72.2,71.34,72.2,23364,12.2689943826647,12.4064621068402,12.2586843033515,12.4064621068402,135967.916193445,0.0,1.0
2014-10-23,71.78,72.238,71.39,71.98,27520,12.3342915516481,12.4129918237385,12.2672760361125,12.3686584826919,160153.957098253,0.0,1.0
2014-10-24,72.33,72.37,71.55,72.0,31728,12.4288006120187,12.4356739982275,12.2947695809476,12.3720951757963,184642.614491766,0.0,1.0
2014-10-27,71.4,71.88,70.84,71.88,29024,12.2689943826647,12.35147501717,12.1727669757418,12.35147501717,168906.557079205,0.0,1.0
2014-10-28,72.16,72.35,71.48,71.75,75451,12.3995887206314,12.4322373051231,12.2827411550822,12.3291365119915,439090.705560334,0.0,1.0
2014-10-29,72.75,72.97,72.15,72.5,43152,12.5009711672109,12.5387747913591,12.3978703740792,12.458012503406,251125.129240692,0.0,1.0
2014-10-30,73.5,73.626,72.7,72.7,35826,12.6298471586254,12.6514983251831,12.4923794344499,12.4923794344499,208491.121620714,0.0,1.0
2014-10-31,74.0,74.04,73.4975,73.78,39961,12.7157644862351,12.7226378724439,12.6294175719874,12.6779608620868,232554.95202047,0.0,1.0
2014-11-03,74.05,74.17,73.3,73.9,48717,12.7243562189961,12.7449763776224,12.5954802275815,12.6985810207132,283510.913079783,0.0,1.0
2014-11-04,74.67,74.68,73.66,73.71,35196,12.8308937052321,12.8326120517843,12.6573407034605,12.6659324362215,204824.806469119,0.0,1.0
2014-11-05,74.66,75.24,74.345,74.64,104885,12.8291753586799,12.9288394587072,12.7750474422858,12.8257386655755,610383.277262005,0.0,1.0
2014-11-06,74.54,74.85,74.37,74.84,60702,12.8085552000536,12.8618239431716,12.7793433086663,12.8601055966194,353258.194177987,0.0,1.0
2014-11-07,75.56,75.87,74.25,74.25,57864,12.9838265483774,13.0370952914954,12.75872315004,12.75872315004,336742.317352229,0.0,1.0
2014-11-10,75.73,76.04,75.39,75.93,149225,13.0130384397647,13.0663071828827,12.9546146569901,13.0474053708085,868422.029359989,0.0,1.0
2014-11-11,75.19,75.25,74.83,75.25,83997,12.9202477259462,12.9305578052593,12.8583872500672,12.9305578052593,488824.561569114,0.0,1.0
2014-11-12,74.9,75.13,74.6,74.95,36970,12.8704156759326,12.909937646633,12.8188652793667,12.8790074086935,215148.684372182,0.0,1.0
2014-11-13,74.95,75.23,74.55,74.88,115713,12.8790074086935,12.927121112155,12.8102735466058,12.8669789828282,673397.341486567,0.0,1.0
2014-11-14,74.95,75.16,74.52,74.69,75011,12.8790074086935,12.9150926862896,12.8051185069492,12.8343303983365,436530.104502077,0.0,1.0
2014-11-17,75.12,75.57,74.76,75.0,19668,12.9082193000808,12.9855448949295,12.8463588242018,12.8875991414545,114458.867304087,0.0,1.0
2014-11-18,74.87,75.34,74.76,75.16,37295,12.865260636276,12.9460229242291,12.8463588242018,12.9150926862896,217040.037426576,0.0,1.0
2014-11-19,75.19,75.23,74.5,74.5,46764,12.9202477259462,12.927121112155,12.8016818138448,12.8016818138448,272145.336109838,0.0,1.0
2014-11-20,75.3,75.51,74.68,74.68,26857,12.9391495380203,12.9752348156164,12.8326120517843,12.8326120517843,156295.59686729,0.0,1.0
2014-11-21,75.94,76.38,75.92,76.0,48491,13.0491237173607,13.1247309656573,13.0456870242563,13.0594337966739,282195.695263498,0.0,1.0
2014-11-24,75.52,76.16,75.2,76.02,30052,12.9769531621686,13.086927341509,12.9219660724984,13.0628704897783,174889.052278951,0.0,1.0
2014-11-25,74.16,75.25,73.99,75.25,81833,12.7432580310702,12.9305578052593,12.7140461396829,12.9305578052593,476231.060000779,0.0,1.0
2014-11-26,74.2,74.51,73.7,74.51,28848,12.750131417279,12.803400160397,12.6642140896693,12.803400160397,167882.316655902,0.0,1.0
2014-11-28,72.55,73.5,72.55,73.17,27382,12.466604236167,12.6298471586254,12.466604236167,12.573141722403,159350.859493619,0.0,1.0
2014-12-01,71.57,72.509,71.46,72.35,47935,12.298206274052,12.459559015303,12.2793044619778,12.4322373051231,278960.026653517,0.0,1.0
2014-12-02,71.45,71.91,71.3,71.78,21211,12.2775861154257,12.3566300568266,12.2518109171427,12.3342915516481,123438.429651564,0.0,1.0
2014-12-03,72.68,72.8,71.54,71.75,97405,12.4889427413455,12.5095628999718,12.2930512343954,12.3291365119915,566853.059271637,0.0,1.0
2014-12-04,71.03,72.2,70.81,72.07,62448,12.2054155602335,12.4064621068402,12.1676119360852,12.3841236016617,363419.12474098,0.0,1.0
2014-12-05,71.35,71.49,70.79,71.21,44078,12.2604026499037,12.2844595016344,12.1641752429809,12.236345798173,256514.030558752,0.0,1.0
2014-12-08,70.15,71.34,70.1,70.86,30837,12.0542010636404,12.2586843033515,12.0456093308795,12.1762036688462,179457.397348796,0.0,1.0
2014-12-09,70.77,71.11,69.88,69.9,67788,12.1607385498765,12.2191623326511,12.0078057067312,12.0112423998356,394495.510311643,0.0,1.0
2014-12-10,69.15,70.64,68.8,70.5,100867,11.882366408421,12.1384000446979,11.8222242790943,12.1143431929672,587000.333961834,0.0,1.0
2014-12-11,69.21,69.47,68.6,69.37,82267,11.8926764877342,11.9373534980913,11.7878573480504,11.9201700325693,478756.743771878,0.0,1.0
2014-12-12,68.26,69.09,67.85,68.88,76195,11.7294335652758,11.8720563291079,11.6589813566358,11.8359710515118,443420.449167931,0.0,1.0
2014-12-15,67.38,68.74,66.862,68.74,106614,11.5782190686827,11.8119141997811,11.4892087172791,11.8119141997811,620445.275511384,0.0,1.0
2014-12-16,67.58,68.11,66.27,66.72,58578,11.6125859997266,11.7036583669929,11.3874826013892,11.4648081962379,340897.474524038,0.0,1.0
2014-12-17,68.9,70.52,67.87,67.87,84223,11.8394077446162,12.1177798860716,11.6624180497402,11.6624180497402,490139.779385402,0.0,1.0
2014-12-18,69.06,70.34,68.69,69.75,49073,11.8669012894513,12.0868496481321,11.8033224670201,11.9854672015527,285582.672117828,0.0,1.0
2014-12-19,68.29,69.8,68.07,69.1,66081,11.7345886049324,11.9940589343137,11.6967849807841,11.8737746756601,384561.542115178,0.0,1.0
2014-12-22,69.5,69.56,68.54,69.08,51995,11.9425085377478,11.952818617061,11.7775472687372,11.8703379825557,302587.390963799,0.0,1.0
2014-12-23,69.67,69.8,69.07,69.73,31573,11.9717204291351,11.9940589343137,11.8686196360035,11.9820305084483,183740.584573517,0.0,1.0
2014-12-24,69.03,69.81,68.96,69.81,21975,11.8617462497947,11.9957772808658,11.8497178239294,11.9957772808658,127884.564216357,0.0,1.0
2014-12-26,68.7,69.67,68.62,69.0,18496,11.8050408135723,11.9717204291351,11.7912940411548,11.8565912101381,107638.357212548,0.0,1.0
2014-12-29,69.54,70.0,69.35,69.44,42315,11.9493819239566,12.0284258653575,11.9167333394649,11.9321984584347,246254.167682145,0.0,1.0
2014-12-30,69.26,69.83,68.97,69.32,26227,11.9012682204952,11.9992139739702,11.8514361704816,11.9115782998083,152629.281715694,0.0,1.0
2014-12-31,68.94,69.13,68.35,69.12,15600,11.846281130825,11.8789297153167,11.7448986842455,11.8772113687645,90784.9466109287,0.0,1.0
2015-01-02,68.34,69.09,68.31,69.09,25063,11.7431803376933,11.8720563291079,11.7380252980368,11.8720563291079,145855.328007033,0.0,1.0
2015-01-05,67.43,68.25,66.99,68.25,59142,11.5868108014437,11.7277152187236,11.5112035531472,11.7277152187236,344179.699516895,0.0,1.0
2015-01-06,67.15,67.8,67.04,67.48,36233,11.5386970979823,11.6503896238749,11.5197952859081,11.5954025342047,210859.677599601,0.0,1.0
2015-01-07,68.0,68.29,67.5,67.5,48314,11.6847565549187,11.7345886049324,11.598839227309,11.598839227309,281165.635292336,0.0,1.0
2015-01-08,68.77,68.89,67.7301,68.14,56563,11.8170692394377,11.837689398064,11.638378381475,11.7088134066495,329171.085586792,0.0,1.0
2015-01-09,68.0,68.46,67.86,68.39,14042,11.6847565549187,11.7638004963197,11.660699703188,11.7517720704543,81718.0910455557,0.0,1.0
2015-01-12,67.76,68.16,67.66,67.84,26167,11.6435162376661,11.7122500997538,11.6263327721441,11.6572630100836,152280.108844114,0.0,1.0
2015-01-13,67.77,68.2,67.04,68.2,33453,11.6452345842183,11.7191234859626,11.5197952859081,11.7191234859626,194681.334549705,0.0,1.0
2015-01-14,66.3,66.77,65.2,65.7,73460,11.3926376410458,11.4733999289989,11.2036195203044,11.2895368479141,427503.985771719,0.0,1.0
2015-01-15,65.79,66.63,65.52,66.25,65671,11.3050019668839,11.4493430772682,11.2586066099746,11.3840459082848,382175.527492712,0.0,1.0
2015-01-16,66.49,66.58,65.78,65.78,28764,11.4252862255375,11.4407513445072,11.3032836203317,11.3032836203317,167393.474635689,0.0,1.0
2015-01-20,66.63,66.87,65.97,66.68,43846,11.4493430772682,11.4905833945208,11.3359322048234,11.4579348100291,255163.895455306,0.0,1.0
2015-01-21,67.8,68.22,66.63,66.63,28262,11.6503896238749,11.722560179067,11.4493430772682,11.4493430772682,164472.061610132,0.0,1.0
2015-01-22,69.3,70.27,68.16,68.4,63209,11.908141606704,12.0748212222668,11.7122500997538,11.7534904170065,367847.800662191,0.0,1.0
2015-01-23,68.46,69.49,68.36,69.42,20310,11.7638004963197,11.9407901911956,11.7466170307977,11.9287617653303,118195.017029997,0.0,1.0
2015-01-26,67.62,68.47,67.52,68.27,74221,11.6194593859354,11.7655188428719,11.6022759204134,11.731151911828,431932.661692932,0.0,1.0
2015-01-27,68.01,68.43,67.26,67.26,47885,11.6864749014709,11.7586454566631,11.5575989100564,11.5575989100564,278669.049260535,0.0,1.0
2015-01-28,67.53,68.4,67.08,67.95,55610,11.6039942669656,11.7534904170065,11.5266686721169,11.6761648221578,323625.056476524,0.0,1.0
2015-01-29,67.59,68.05,66.45,67.55,57802,11.6143043462788,11.6933482876797,11.4184128393287,11.60743096007,336381.50538493,0.0,1.0
2015-01-30,65.74,67.5,65.6,66.6,97741,11.2964102341229,11.598839227309,11.2723533823922,11.4441880376116,568808.427352488,0.0,1.0
2015-02-02,67.2,67.39,65.52,65.52,31561,11.5472888307432,11.5799374152349,11.2586066099746,11.2586066099746,183670.749999201,0.0,1.0
2015-02-03,68.08,68.22,67.56,67.7,28712,11.6985033273363,11.722560179067,11.6091493066222,11.6332061583529,167090.858146987,0.0,1.0
2015-02-04,68.18,68.5,67.71,68.25,35503,11.7156867928582,11.7706738825284,11.6349245049051,11.7277152187236,206611.40766204,0.0,1.0
2015-02-05,69.22,69.58,67.71,68.0,43779,11.8943948342864,11.9562553101654,11.6349245049051,11.6847565549187,254773.985748709,0.0,1.0
2015-02-06,68.58,69.76,68.25,69.73,35375,11.784420654946,11.9871855481049,11.7277152187236,11.9820305084483,205866.505536001,0.0,1.0
2015-02-09,69.05,69.23,68.1,68.14,20289,11.8651829428991,11.8961131808386,11.7019400204407,11.7088134066495,118072.806524945,0.0,1.0
2015-02-10,68.43,69.04,68.11,69.0,25425,11.7586454566631,11.8634645963469,11.7036583669929,11.8565912101381,147962.004332235,0.0,1.0
2015-02-11,67.94,68.449,67.54,68.3,28177,11.6744464756056,11.7619103151123,11.6057126135178,11.7363069514846,163977.40004206,0.0,1.0
2015-02-12,68.85,69.41,68.52,68.61,29850,11.8308160118552,11.9270434187781,11.7741105756328,11.7895756946026,173713.503611297,0.0,1.0
2015-02-13,69.82,70.15,68.19,68.8,109376,11.997495627418,12.0542010636404,11.7174051394104,11.8222242790943,636518.866699807,0.0,1.0
2015-02-17,69.98,70.3487,69.02,69.5,27240,12.0249891722531,12.0883446096325,11.8600279032425,11.9425085377478,158524.483697546,0.0,1.0
2015-02-18,68.99,70.3455,68.92,69.99,38336,11.8548728635859,12.0877947387358,11.8428444377206,12.0267075188053,223098.186748499,0.0,1.0
2015-02-19,69.73,70.01,69.01,69.1,24171,11.9820305084483,12.0301442119097,11.8583095566903,11.8737746756601,140664.291316203,0.0,1.0
2015-02-20,70.22,70.22,69.6,70.1,17677,12.0662294895058,12.0662294895058,11.9596920032698,12.0456093308795,102872.147515474,0.0,1.0
2015-02-23,69.54,70.2999,69.26,70.07,19611,11.9493819239566,12.0799590784578,11.9012682204952,12.0404542912229,114127.153076085,0.0,1.0
2015-02-24,69.73,69.98,69.045,69.61,43378,11.9820305084483,12.0249891722531,11.864323769623,11.961410349822,252440.347056979,0.0,1.0
2015-02-25,70.0,70.8,69.59,69.92,15235,12.0284258653575,12.165893589533,11.9579736567176,12.01467909294,88660.8116421478,0.0,1.0
2015-02-26,69.92,70.36,69.6,70.18,27184,12.01467909294,12.0902863412365,11.9596920032698,12.059356103297,158198.589017403,0.0,1.0
2015-02-27,70.12,70.73,69.79,70.02,14857,12.0490460239839,12.1538651636677,11.9923405877615,12.0318625584619,86461.0225511902,0.0,1.0
2015-03-02,69.39,69.9799,68.44,69.88,30458,11.9236067256737,12.0249719887876,11.7603638032153,12.0078057067312,177251.788709979,0.0,1.0
2015-03-03,69.62,70.079,69.03,69.68,31215,11.9631286963742,12.0420008031199,11.8617462497947,11.9734387756873,181657.186439752,0.0,1.0
2015-03-04,69.87,70.28,69.27,69.5,49817,12.006087360179,12.076539568819,11.9029865670474,11.9425085377478,289912.415725426,0.0,1.0
2015-03-05,69.41,70.29,69.23,69.59,51830,11.9270434187781,12.0782579153712,11.8961131808386,11.9579736567176,301627.165566951,0.0,1.0
2015-03-06,68.04,69.52,67.89,69.41,89275,11.6916299411275,11.9459452308522,11.6658547428446,11.9270434187781,519540.13517248,0.0,1.0
2015-03-09,67.68,68.72,67.39,68.09,38236,11.6297694652485,11.8084775066767,11.5799374152349,11.7002216738885,222516.231962531,0.0,1.0
2015-03-10,67.03,68.24,66.91,67.3,33316,11.5180769393559,11.7259968721714,11.4974567807296,11.5644722962652,193884.056492931,0.0,1.0
2015-03-11,67.45,67.7399,67.0,67.03,22767,11.5902474945481,11.6400623610962,11.5129218996994,11.5180769393559,132493.646121219,0.0,1.0
2015-03-12,68.01,69.09,67.71,67.8,59889,11.6864749014709,11.8720563291079,11.6349245049051,11.6503896238749,348526.901768073,0.0,1.0
2015-03-13,66.34,68.15,66.31,68.15,45635,11.3995110272546,11.7105317532017,11.394355987598,11.7105317532017,265575.066576264,0.0,1.0
2015-03-16,66.84,67.43,66.58,66.78,38326,11.4854283548642,11.5868108014437,11.4407513445072,11.4751182755511,223039.991269902,0.0,1.0
2015-03-17,66.48,67.24,66.29,66.5,118816,11.4235678789853,11.554162216952,11.3909192944936,11.4270045720897,691455.398495135,0.0,1.0
2015-03-18,65.58,66.71,64.43,64.92,292282,11.7229859853426,11.9249831516043,11.5174136479967,11.6050053395615,1635065.8086571,2.642478,1.0
2015-03-19,64.3,65.46,64.09,65.46,39669,11.4941750359489,11.701534958837,11.456635739564,11.701534958837,221913.855672325,0.0,1.0
2015-03-20,65.56,65.7,64.99,65.1,33459,11.7194108142584,11.7444370118483,11.6175184383565,11.63718187932,187174.259420209,0.0,1.0
2015-03-23,66.39,66.5,65.91,65.91,20902,11.8677804142558,11.8874438552194,11.7819763082332,11.7819763082332,116928.670026039,0.0,1.0
2015-03-24,66.98,67.65,65.58,66.24,63296,11.973247961242,12.0930161925653,11.7229859853426,11.8409666311238,354086.55142896,0.0,1.0
2015-03-25,67.3,67.94,67.06,67.07,55807,12.0304506985904,12.1448561732873,11.9875486455791,11.9893362311212,312192.05282476,0.0,1.0
2015-03-26,66.65,67.5799,66.51,67.38,39585,11.9142576383514,12.0804852179149,11.8892314407615,12.0447513829275,221443.94809017,0.0,1.0
2015-03-27,65.93,67.13,65.86,66.73,28224,11.7855514793175,12.0000617443741,11.7730383805225,11.9285583226885,157888.947603813,0.0,1.0
2015-03-30,66.85,67.12,66.58,66.72,51051,11.9500093491942,11.9982741588319,11.9017445395565,11.9267707371464,285586.333054218,0.0,1.0
2015-03-31,67.06,67.32,66.58,66.85,24962,11.9875486455791,12.0340258696747,11.9017445395565,11.9500093491942,139640.869830158,0.0,1.0
2015-04-01,69.21,69.37,67.296,67.38,72316,12.3718795371388,12.400480905813,12.0297356643736,12.0447513829275,404545.67513171,0.0,1.0
2015-04-02,69.85,70.36,69.2,69.2,44577,12.4862850118357,12.5774518744847,12.3700919515967,12.3700919515967,249369.884401047,0.0,1.0
2015-04-06,70.98,71.29,69.58,69.73,105790,12.6882821780973,12.7436973299036,12.4380202021979,12.46483398533,591803.84662016,0.0,1.0
2015-04-07,70.49,70.91,70.05,70.91,31582,12.6006904865325,12.6757690793023,12.5220367226784,12.6757690793023,176674.062614216,0.0,1.0
2015-04-08,70.03,70.51,69.99,70.26,16451,12.5184615515942,12.6042656576168,12.5113112094256,12.5595760190633,92029.1623097478,0.0,1.0
2015-04-09,69.36,70.03,68.74,70.03,18429,12.3986933202709,12.5184615515942,12.2878630166583,12.5184615515942,103094.367041903,0.0,1.0
2015-04-10,69.17,69.4,68.44,68.85,47004,12.3647291949703,12.4058436624395,12.2342354503942,12.3075264576218,262946.857042574,0.0,1.0
2015-04-13,69.5,69.6,68.55,69.5,104557,12.4237195178608,12.4415953732822,12.2538988913577,12.4237195178608,584906.274610684,0.0,1.0
2015-04-14,69.5,70.09,68.8,69.33,69003,12.4237195178608,12.529187064847,12.2985885299112,12.3933305636445,386012.296326033,0.0,1.0
2015-04-15,69.32,69.78,68.786,69.34,132910,12.3915429781023,12.4737719130407,12.2960859101522,12.3951181491866,743516.866001377,0.0,1.0
2015-04-16,70.19,70.61,69.2,69.33,24748,12.5470629202684,12.6221415130382,12.3700919515967,12.3933305636445,138443.724323241,0.0,1.0
2015-04-17,68.44,69.93,68.44,69.93,69178,12.2342354503942,12.5005856961728,12.2342354503942,12.5005856961728,386991.270455519,0.0,1.0
2015-04-20,68.15,68.68,67.86,68.37,32728,12.1823954696722,12.2771375034055,12.1305554889502,12.2217223515992,183084.944627891,0.0,1.0
2015-04-21,68.44,68.62,68.13,68.29,6356,12.2342354503942,12.2664119901527,12.1788202985879,12.2074216672621,35556.3403830015,0.0,1.0
2015-04-22,67.97,68.41,67.93,68.37,33691,12.1502189299137,12.2288726937678,12.1430685877451,12.2217223515992,188472.099409016,0.0,1.0
2015-04-23,68.91,69.34,68.04,68.14,95739,12.3182519708747,12.3951181491866,12.1627320287087,12.18060788413,535577.166760255,0.0,1.0
2015-04-24,69.93,69.99,69.02,69.02,27681,12.5005856961728,12.5113112094256,12.3379154118382,12.3379154118382,154851.330733459,0.0,1.0
2015-04-27,70.52,70.62,69.53,69.53,13799,12.6060532431589,12.6239290985803,12.4290822744873,12.4290822744873,77193.5086445941,0.0,1.0
2015-04-28,70.45,70.96,69.84,70.64,39951,12.593540144364,12.684707007013,12.4844974262935,12.6275042696646,223491.402555269,0.0,1.0
2015-04-29,70.77,71.13,69.53,70.06,45843,12.6507428817124,12.7150959612294,12.4290822744873,12.5238243082206,256452.062960658,0.0,1.0
2015-04-30,70.2,70.49,69.11,70.49,49602,12.5488505058105,12.6006904865325,12.3540036817174,12.6006904865325,277480.427262059,0.0,1.0
2015-05-01,70.74,70.89,69.73,70.21,17383,12.645380125086,12.6721939082181,12.46483398533,12.5506380913527,97242.8988165065,0.0,1.0
2015-05-04,69.4,70.54,68.93,70.54,48449,12.4058436624395,12.6096284142432,12.321827141959,12.6096284142432,271030.386283203,0.0,1.0
2015-05-05,69.44,69.81,68.82,69.52,55900,12.412994004608,12.4791346696671,12.3021637009954,12.4272946889451,312712.307647858,0.0,1.0
2015-05-06,69.59,70.2299,68.97,69.97,43493,12.4398077877401,12.5541953865815,12.3289774841275,12.5077360383413,243305.838936105,0.0,1.0
2015-05-07,69.755,69.98,69.24,69.5,30232,12.4693029491854,12.5095236238835,12.3772422937652,12.4237195178608,169121.976472451,0.0,1.0
2015-05-08,71.27,71.555,69.5102,69.83,49172,12.7401221588193,12.7910683467702,12.4255428551138,12.4827098407514,275074.94797246,0.0,1.0
2015-05-11,70.02,71.38,69.81,70.91,79162,12.516673966052,12.7597855997828,12.4791346696671,12.6757690793023,442843.143077277,0.0,1.0
2015-05-12,70.5,70.87,70.01,70.16,51676,12.6024780720747,12.6686187371338,12.5148863805099,12.541700163642,289082.66923096,0.0,1.0
2015-05-13,70.97,71.52,70.76,71.13,22184,12.6864945925552,12.7848117973728,12.6489552961703,12.7150959612294,124100.354791772,0.0,1.0
2015-05-14,71.7,71.95,71.4,71.74,19829,12.8169883371313,12.8616779756847,12.7633607708671,12.8241386792998,110926.160077806,0.0,1.0
2015-05-15,71.59,71.77,71.03,71.5,17073,12.7973248961677,12.8295014359262,12.697220105808,12.7812366262885,95508.7160728425,0.0,1.0
2015-05-18,71.21,71.38,70.85,71.19,23833,12.7293966455665,12.7597855997828,12.6650435660495,12.7258214744822,133325.08816049,0.0,1.0
2015-05-19,70.27,71.13,70.27,71.13,45633,12.5613636046055,12.7150959612294,12.5613636046055,12.7150959612294,255277.294005272,0.0,1.0
2015-05-20,70.55,70.85,70.2,70.6,34323,12.6114159997854,12.6650435660495,12.5488505058105,12.620353927496,192007.594550937,0.0,1.0
2015-05-21,70.62,70.8,70.2,70.7,18542,12.6239290985803,12.6561056383388,12.5488505058105,12.6382297829174,103726.504622658,0.0,1.0
2015-05-22,70.53,71.0,69.94,70.38,34123,12.6078408287011,12.6918573491816,12.5023732817149,12.581027045569,190888.76697438,0.0,1.0
2015-05-26,69.31,70.05,68.8,70.01,57294,12.3897553925602,12.5220367226784,12.2985885299112,12.5148863805099,320510.535856465,0.0,1.0
2015-05-27,69.31,69.93,68.9,69.58,18226,12.3897553925602,12.5005856961728,12.3164643853325,12.4380202021979,101958.757051697,0.0,1.0
2015-05-28,69.57,69.58,68.63,68.63,34558,12.4362326166558,12.4380202021979,12.2681995756948,12.2681995756948,193322.216953393,0.0,1.0
2015-05-29,68.91,69.93,68.75,69.29,29371,12.3182519708747,12.5005856961728,12.2896506022005,12.3861802214759,164305.423755371,0.0,1.0
2015-06-01,67.17,69.23,67.0,69.07,68361,12.0072120865426,12.3754547082231,11.9768231323263,12.3468533395489,382420.859805282,0.0,1.0
2015-06-02,67.88,68.13,67.4,67.4,27468,12.1341306600344,12.1788202985879,12.0483265540118,12.0483265540118,153659.779364426,0.0,1.0
2015-06-03,67.46,67.84,67.03,67.84,41570,12.0590520672646,12.1269803178659,11.9821858889527,12.1269803178659,232548.311787505,0.0,1.0
2015-06-04,66.87,67.68,66.42,67.68,31240,11.9535845202785,12.0983789491917,11.8731431708823,12.0983789491917,174760.867458302,0.0,1.0
2015-06-05,66.11,66.76,65.8,66.22,22133,11.817728019076,11.933921079315,11.7623128672697,11.8373914600395,123815.05375975,0.0,1.0
2015-06-08,66.31,66.76,66.01,66.37,35659,11.8534797299187,11.933921079315,11.7998521636546,11.8642052431716,199481.362762344,0.0,1.0
2015-06-09,66.84,67.29,66.36,66.43,59811,11.9482217636521,12.0286631130483,11.8624176576294,11.8749307564244,334590.980907442,0.0,1.0
2015-06-10,66.66,67.64,66.48,67.18,60214,11.9160452238936,12.0912286070231,11.8838686841351,12.0089996720848,336845.418474206,0.0,1.0
2015-06-11,67.15,67.18,66.61,67.07,25437,12.0036369154583,12.0089996720848,11.9071072961829,11.9893362311212,142298.085324483,0.0,1.0
2015-06-12,67.0,67.35,66.91,66.99,51157,11.9768231323263,12.0393886263011,11.960734862447,11.9750355467841,286179.311669793,0.0,1.0
2015-06-15,65.75,66.46,65.59,66.25,35752,11.753374939559,11.8802935130508,11.7247735708848,11.8427542166659,200001.617585442,0.0,1.0
2015-06-16,66.05,66.28,65.75,65.9,55221,11.8070025058231,11.8481169732923,11.753374939559,11.7801887226911,308913.888025446,0.0,1.0
2015-06-17,66.37,66.49,65.56,65.86,56383,11.8642052431716,11.8856562696772,11.7194108142584,11.7730383805225,315414.276245244,0.0,1.0
2015-06-18,66.53,66.75,66.21,66.21,37957,11.8928066118458,11.9321334937728,11.8356038744974,11.8356038744974,212336.69161699,0.0,1.0
2015-06-19,66.35,66.91,65.94,66.28,57445,11.8606300720873,11.960734862447,11.7873390648596,11.8481169732923,321355.250676766,0.0,1.0
2015-06-22,66.54,68.12,66.54,66.94,67273,11.8945941973879,12.1770327130458,11.8945941973879,11.9660976190734,376334.437788809,0.0,1.0
2015-06-23,66.71,66.94,66.47,66.65,45168,11.9249831516043,11.9660976190734,11.8820810985929,11.9142576383514,252676.019889775,0.0,1.0
2015-06-24,66.87,66.91,66.57,66.66,25052,11.9535845202785,11.960734862447,11.8999569540143,11.9160452238936,140144.342239609,0.0,1.0
2015-06-25,66.2,67.06,65.68,66.78,20857,11.8338162889552,11.9875486455791,11.740861840764,11.9374962503992,116676.933821313,0.0,1.0
2015-06-26,65.86,66.27,65.1,66.0,67902,11.7730383805225,11.8463293877502,11.63718187932,11.7980645781124,379853.150517082,0.0,1.0
2015-06-29,64.05,64.96,63.9701,64.96,27152,11.4494853973955,11.6121556817301,11.4352025889138,11.6121556817301,151892.031793464,0.0,1.0
2015-06-30,65.41,65.92,64.53,64.78,44588,11.6925970311263,11.7837638937753,11.5352895034181,11.5799791419716,249431.419917758,0.0,1.0
2015-07-01,65.12,65.68,64.8,65.68,27662,11.6407570504043,11.740861840764,11.5835543130559,11.740861840764,154745.042113686,0.0,1.0
2015-07-02,66.18,66.55,65.2,65.2,43891,11.8302411178709,11.8963817829301,11.6550577347414,11.6550577347414,245532.305813456,0.0,1.0
2015-07-06,64.4,65.55,64.29,65.55,30517,11.5120508913703,11.7176232287162,11.4923874504068,11.7176232287162,170716.305769047,0.0,1.0
2015-07-07,63.94,64.17,63.15,64.17,56601,11.429821956432,11.4709364239011,11.288602698603,11.4709364239011,316633.798303692,0.0,1.0
2015-07-08,63.15,63.66,63.12,63.65,19325,11.288602698603,11.3797695612521,11.2832399419766,11.37798197571,108106.714584882,0.0,1.0
2015-07-09,64.35,65.06,63.78,63.83,47217,11.5031129636596,11.6300315371515,11.4012205877578,11.4101585154684,264138.40841161,0.0,1.0
2015-07-10,65.29,65.55,64.54,64.9,31403,11.6711460046206,11.7176232287162,11.5370770889603,11.6014301684772,175672.711933197,0.0,1.0
2015-07-13,66.09,66.13,65.26,65.48,55705,11.8141528479917,11.8213031901602,11.6657832479942,11.7051101299213,311621.450760714,0.0,1.0
2015-07-14,66.78,67.1299,65.57,65.65,50865,11.9374962503992,12.0000438685187,11.7211983998005,11.7354990841376,284545.823408021,0.0,1.0
2015-07-15,66.72,67.0,66.23,66.8,54865,11.9267707371464,11.9768231323263,11.8391790455816,11.9410714214835,306922.374939173,0.0,1.0
2015-07-16,66.59,67.6,66.52,66.67,18284,11.9035321250986,12.0840782648546,11.8910190263036,11.9178328094357,102283.217048899,0.0,1.0
2015-07-17,66.64,66.7,65.97,66.11,51915,11.9124700528093,11.9231955660621,11.792701821486,11.817728019076,290419.668184947,0.0,1.0
2015-07-20,66.09,66.25,65.6,66.25,71046,11.8141528479917,11.8427542166659,11.7265611564269,11.8427542166659,397441.120020568,0.0,1.0
2015-07-21,66.26,66.5,65.35,65.76,36287,11.844541802208,11.8874438552194,11.6818715178735,11.7551625251011,202994.481352735,0.0,1.0
2015-07-22,66.0,66.16,65.34,65.99,72391,11.7980645781124,11.8266659467867,11.6800839323313,11.7962769925703,404965.23547292,0.0,1.0
2015-07-23,65.17,66.18,65.01,66.09,78166,11.649694978115,11.8302411178709,11.6210936094408,11.8141528479917,437271.381746019,0.0,1.0
2015-07-24,64.39,65.54,63.6823,65.0,79122,11.5102633058282,11.7158356431741,11.3837558770111,11.6193060238986,442619.377561965,0.0,1.0
2015-07-27,63.5,64.4,63.25,64.15,91807,11.3511681925779,11.5120508913703,11.3064785540244,11.4673612528169,513581.016605132,0.0,1.0
2015-07-28,64.0,64.78,63.71,64.18,121066,11.4405474696848,11.5799791419716,11.3887074889628,11.4727240094433,677259.896917632,0.0,1.0
2015-07-29,63.68,64.33,63.53,64.07,53821,11.3833447323364,11.4995377925754,11.3565309492043,11.4530605684798,301082.094989541,0.0,1.0
2015-07-30,63.19,63.52,62.5,63.52,82286,11.2957530407716,11.3547433636622,11.1724096383641,11.3547433636622,460319.229823107,0.0,1.0
2015-07-31,62.31,62.79,62.06,62.69,38167,11.3890851090585,11.4768199967547,11.3433898550501,11.4585418951513,208812.713859559,0.0,1.02250220604851
2015-08-03,61.96,62.31,61.53,62.31,20924,11.3251117534467,11.3890851090585,11.2465159165522,11.3890851090585,114475.783393964,0.0,1.0
2015-08-04,62.83,63.03,62.23,62.23,44905,11.484131237396,11.5206874406027,11.3744626277758,11.3744626277758,245676.498437486,0.0,1.0
2015-08-05,63.16,63.19,62.59,62.94,35336,11.5444489726871,11.5499324031681,11.4402637935479,11.5042371491597,193324.234468033,0.0,1.0
2015-08-06,63.2,63.44,62.675,63.0,54848,11.5517602133285,11.5956276571765,11.4558001799108,11.5152040101217,300074.926763148,0.0,1.0
2015-08-07,63.82,63.84,62.96,62.96,33538,11.6650844432693,11.66874006359,11.5078927694804,11.5078927694804,183487.326680691,0.0,1.0
2015-08-10,64.26,64.62,63.36,63.73,43198,11.7455080903242,11.8113092560963,11.5810051758939,11.6486341518263,236337.454169969,0.0,1.0
2015-08-11,63.0,63.55,62.84,63.51,48620,11.5152040101217,11.6157335689403,11.4859590475563,11.6084223282989,266001.366307328,0.0,1.0
2015-08-12,63.2,63.21,62.29,62.66,57162,11.5517602133285,11.5535880234888,11.3854294887378,11.4530584646703,312734.884838738,0.0,1.0
2015-08-13,61.96,63.18,61.62,62.76,35139,11.3251117534467,11.5481045930078,11.2629662079953,11.4713365662736,192246.442013023,0.0,1.0
2015-08-14,62.15,62.15,61.3901,62.0,27580,11.3598401464931,11.3598401464931,11.2209448524091,11.332422994088,150890.943701277,0.0,1.0
2015-08-17,61.89,62.16,61.588,62.01,45015,11.3123170823243,11.3616679566534,11.2571172154822,11.3342508042484,246278.311483431,0.0,1.0
2015-08-18,61.89,62.18,61.03,61.4,45761,11.3123170823243,11.3653235769741,11.1551254085354,11.2227543844678,250359.698140471,0.0,1.0
2015-08-19,61.98,62.44,61.09,61.46,61015,11.3287673737674,11.4128466411429,11.1660922694974,11.2337212454299,333814.754529855,0.0,1.0
2015-08-20,61.27,61.84,61.16,61.27,33154,11.1989928523835,11.3031780315227,11.1788869406198,11.1989928523835,181386.452047575,0.0,1.0
2015-08-21,59.96,61.04,59.8,61.04,38646,10.9595497213793,11.1569532186957,10.930304758814,11.1569532186957,211433.336123263,0.0,1.0
2015-08-24,58.6,59.47,56.55,56.55,81007,10.7109675395735,10.8699870235228,10.3362664567045,10.3362664567045,443191.540116368,0.0,1.0
2015-08-25,58.86,60.66,58.78,60.37,124140,10.7584906037423,11.0874964326029,10.7438681224596,11.0344899379532,679173.37748646,0.0,1.0
2015-08-26,60.0,60.3,59.3,59.3,113028,10.9668609620207,11.0216952668308,10.8389142507971,10.8389142507971,618379.317790716,0.0,1.0
2015-08-27,62.09,62.19,60.58,60.9,37603,11.3488732855311,11.3671513871344,11.0728739513202,11.131363876451,205727.054242173,0.0,1.0
2015-08-28,62.13,62.5808,61.64,61.98,43332,11.3561845261724,11.4385822082004,11.2666218283159,11.3287673737674,237070.571880485,0.0,1.0
2015-08-31,62.52,62.72,61.19,61.54,67652,11.4274691224256,11.4640253256323,11.1843703711008,11.2483437267126,370125.965311051,0.0,1.0
2015-09-01,61.27,61.9,60.9,61.48,55379,11.1989928523835,11.3141448924847,11.131363876451,11.2373768657505,302980.042466752,0.0,1.0
2015-09-02,62.28,62.51,61.4305,62.29,36968,11.3836016785775,11.4256413122652,11.2283292054569,11.3854294887378,202252.951658768,0.0,1.0
2015-09-03,62.7,63.22,62.13,62.51,24040,11.4603697053116,11.5554158336491,11.3561845261724,11.4256413122652,131523.505677256,0.0,1.0
2015-09-04,61.43,62.17,61.02,61.9,62789,11.2282378149489,11.3634957668138,11.153297598375,11.3141448924847,343520.357652627,0.0,1.0
2015-09-08,62.5,62.78,61.81,62.29,66477,11.4238135021049,11.4749921865943,11.2976946010417,11.3854294887378,363697.50777483,0.0,1.0
2015-09-09,61.65,63.3,61.6,63.3,56180,11.2684496384763,11.5700383149318,11.2593105876746,11.5700383149318,307362.335646763,0.0,1.0
2015-09-10,63.74,63.97,61.49,61.88,63926,11.6504619619867,11.6925015956744,11.2392046759109,11.310489272164,349740.916136614,0.0,1.0
2015-09-11,63.61,64.01,63.41,63.65,49454,11.6267004299023,11.6998128363157,11.5901442266955,11.6340116705436,270564.203401122,0.0,1.0
2015-09-14,64.0,64.2599,63.12,63.31,71316,11.6979850261554,11.7454898122226,11.5371377320458,11.5718661250922,390171.810768684,0.0,1.0
2015-09-15,64.5,65.09,63.97,64.09,23267,11.7893755341722,11.8972163336321,11.6925015956744,11.7144353175984,127294.401272576,0.0,1.0
2015-09-16,65.2,65.34,64.55,64.83,63133,11.9173222453958,11.9429115876405,11.7985145849739,11.8496932694634,345402.391178127,0.0,1.0
2015-09-17,65.13,65.67,64.51,65.32,33040,11.9045275742735,12.0032293229316,11.7912033443326,11.9392559673199,180762.75489087,0.0,1.0
2015-09-18,65.0,65.0,64.23,64.58,43704,11.8807660421891,11.8807660421891,11.7400246598432,11.8039980154549,239105.794181313,0.0,1.0
2015-09-21,63.31,64.96,63.16,64.9,91394,11.5718661250922,11.8734548015477,11.5444489726871,11.8624879405857,500019.104736566,0.0,1.0
2015-09-22,62.25,62.58,62.06,62.58,28564,11.3781182480965,11.4384359833876,11.3433898550501,11.4384359833876,156274.434948632,0.0,1.0
2015-09-23,61.36,62.8,61.24,62.33,34284,11.2154431438265,11.478647806915,11.1935094219025,11.3927407293792,187568.71333773,0.0,1.0
2015-09-24,62.73,62.73,60.62,60.77,134735,11.4658531357926,11.4658531357926,11.0801851919616,11.1076023443666,737138.915866267,0.0,1.0
2015-09-25,62.02,63.02,61.93,62.66,49202,11.3360786144087,11.5188596304424,11.3196283229657,11.4530584646703,269185.504423142,0.0,1.0
2015-09-28,60.81,61.5,60.72,61.5,67384,11.114913585008,11.2410324860712,11.0984632935649,11.2410324860712,368659.729890023,0.0,1.0
2015-09-29,61.65,61.72,60.98,61.2,29775,11.2684496384763,11.2812443095986,11.1459863577337,11.1861981812611,162899.849481708,0.0,1.0
2015-09-30,62.8,62.84,62.04,62.09,32335,11.478647806915,11.4859590475563,11.3397342347294,11.3488732855311,176905.680369137,0.0,1.0
2015-10-01,62.24,63.0,62.08,63.0,51414,11.3762904379361,11.5152040101217,11.3470454753707,11.5152040101217,281287.417674311,0.0,1.0
2015-10-02,63.95,64.05,61.4,61.69,62483,11.6888459753537,11.7071240769571,11.2227543844678,11.2757608791176,341846.223179366,0.0,1.0
2015-10-05,64.68,64.96,64.1,64.53,54811,11.8222761170583,11.8734548015477,11.7162631277588,11.7948589646533,299872.498738605,0.0,1.0
2015-10-06,65.55,65.69,64.62,64.71,81630,11.9812956010076,12.0068849432523,11.8113092560963,11.8277595475393,446599.990367486,0.0,1.0
2015-10-07,65.44,65.9,64.96,65.49,78411,11.9611896892439,12.0452689566194,11.8734548015477,11.9703287400456,428988.752232083,0.0,1.0
2015-10-08,65.72,65.73,64.6,64.96,47633,12.0123683737333,12.0141961838937,11.8076536357756,11.8734548015477,260601.461976902,0.0,1.0
2015-10-09,65.56,65.93,65.09,65.85,47257,11.9831234111679,12.0507523871004,11.8972163336321,12.0361299058177,258544.355565311,0.0,1.0
2015-10-12,66.36,66.54,65.34,65.38,28845,12.1293482239949,12.1622488068809,11.9429115876405,11.9502228282819,157811.793729635,0.0,1.0
2015-10-13,64.58,65.48,64.4,65.39,52909,11.8039980154549,11.9685009298853,11.7710974325689,11.9520506384422,289466.604071461,0.0,1.0
2015-10-14,64.44,65.2,64.2,64.5,29595,11.7784086732102,11.9173222453958,11.7345412293621,11.7893755341722,161915.064497437,0.0,1.0
2015-10-15,65.28,65.3,64.86,65.0,43657,11.9319447266785,11.9356003469992,11.8551766999444,11.8807660421891,238848.655879865,0.0,1.0
2015-10-16,65.16,65.45,64.69,65.21,25071,11.9100110047545,11.9630174994042,11.8241039272186,11.9191500555562,137164.135226059,0.0,1.0
2015-10-19,63.85,64.52,63.7,64.29,34309,11.6705678737504,11.7930311544929,11.6431507213453,11.7509915208052,187705.489029989,0.0,1.0
2015-10-20,63.12,63.67,61.71,63.67,84821,11.5371377320458,11.6376672908643,11.2794164994383,11.6376672908643,464058.039727556,0.0,1.0
2015-10-21,63.85,63.968,62.83,62.83,88493,11.6705678737504,11.6921360336423,11.484131237396,11.484131237396,484147.653406711,0.0,1.0
2015-10-22,64.74,64.82,63.75,63.75,46297,11.8332429780203,11.847865459303,11.652289772147,11.652289772147,253292.168982525,0.0,1.0
2015-10-23,65.19,65.44,64.9,65.04,141364,11.9154944352355,11.9611896892439,11.8624879405857,11.8880772828304,773406.358425937,0.0,1.0
2015-10-26,65.02,65.31,64.5,65.11,45738,11.8844216625098,11.9374281571595,11.7893755341722,11.9008719539528,250233.864503589,0.0,1.0
2015-10-27,64.52,64.58,64.02,64.46,62793,11.7930311544929,11.8039980154549,11.7016406464761,11.7820642935309,343542.241763391,0.0,1.0
2015-10-28,64.6,65.12,64.08,64.58,92355,11.8076536357756,11.9026997641131,11.7126075074381,11.8039980154549,505276.762347044,0.0,1.0
2015-10-29,64.13,64.34,63.65,64.17,51141,11.7217465582398,11.7601305716069,11.6340116705436,11.7290577988811,279793.82711483,0.0,1.0
2015-10-30,63.43,63.88,63.11,63.88,44751,11.5937998470162,11.6760513042314,11.5353099218854,11.6760513042314,244833.960173164,0.0,1.0
2015-11-02,63.7,63.98,62.93,63.49,65731,11.6431507213453,11.6943294058347,11.5024093389994,11.6047667079782,359616.12111779,0.0,1.0
2015-11-03,64.13,64.13,63.42,63.42,51352,11.7217465582398,11.7217465582398,11.5919720368559,11.5919720368559,280948.213957505,0.0,1.0
2015-11-04,62.76,64.27,62.46,64.17,61342,11.4713365662736,11.7473359004845,11.4165022614635,11.7290577988811,335603.780584619,0.0,1.0
2015-11-05,62.58,63.03,62.36,62.37,49753,11.4384359833876,11.5206874406027,11.3982241598602,11.4000519700205,272200.040680552,0.0,1.0
2015-11-06,62.3,62.72,62.12,62.44,42906,11.3872572988982,11.4640253256323,11.3543567160121,11.4128466411429,234739.914084372,0.0,1.0
2015-11-09,61.77,62.19,61.19,61.96,53192,11.2903833604003,11.3671513871344,11.1843703711008,11.3251117534467,291014.904907844,0.0,1.0
2015-11-10,62.0,62.27,61.27,61.27,37721,11.332422994088,11.3817738684171,11.1989928523835,11.1989928523835,206372.635509641,0.0,1.0
2015-11-11,61.98,62.59,61.84,62.33,22576,11.3287673737674,11.4402637935479,11.3031780315227,11.3927407293792,123513.921138507,0.0,1.0
2015-11-12,61.42,62.02,60.98,61.37,49231,11.2264100047885,11.3360786144087,11.1459863577337,11.2172709539868,269344.164226164,0.0,1.0
2015-11-13,60.68,61.34,60.45,61.11,74381,11.0911520529236,11.2117875235058,11.0491124192358,11.1697478898181,406940.510639764,0.0,1.0
2015-11-16,60.41,60.55,59.78,60.28,40250,11.0418011785945,11.0673905208392,10.9266491384933,11.0180396465101,220208.864538666,0.0,1.0
2015-11-17,59.91,60.57,59.79,60.5,84442,10.9504106705777,11.0710461411599,10.9284769486536,11.0582514700375,461984.520232894,0.0,1.0
2015-11-18,60.7,60.7,59.84,60.04,40266,11.0948076732443,11.0948076732443,10.9376159994553,10.974172202662,220296.400981712,0.0,1.0
2015-11-19,60.99,61.21,60.59,60.7,39736,11.147814167894,11.1880259914214,11.0747017614806,11.0948076732443,217396.7563058,0.0,1.0
2015-11-20,60.92,61.31,60.83,61.03,40050,11.1350194967717,11.2063040930248,11.1185692053286,11.1551254085354,219114.659000585,0.0,1.0
2015-11-23,60.45,60.79,60.18,60.73,26947,11.0491124192358,11.1112579646873,10.9997615449068,11.1002911037253,147427.783173254,0.0,1.0
2015-11-24,60.15,60.96,59.94,59.94,34978,10.9942781144257,11.142330737413,10.9558941010587,10.9558941010587,191365.606554869,0.0,1.0
2015-11-25,60.57,60.74,60.2,60.29,59747,11.0710461411599,11.1021189138856,11.0034171652274,11.0198674566705,326877.491418427,0.0,1.0
2015-11-27,59.86,60.52,59.73,60.52,42190,10.941271619776,11.0619070903582,10.9175100876916,11.0619070903582,230822.658258045,0.0,1.0
2015-11-30,59.88,60.21,59.54,59.9,116365,10.9449272400967,11.0052449753878,10.8827816946452,10.9485828604173,636636.137193584,0.0,1.0
2015-12-01,60.43,60.58,59.9,59.97,51493,11.0454567989152,11.0728739513202,10.9485828604173,10.9613775315397,281719.628861851,0.0,1.0
2015-12-02,60.59,60.63,60.05,60.41,84788,11.0747017614806,11.0820130021219,10.9760000128224,11.0418011785945,463877.495813773,0.0,1.0
2015-12-03,60.24,60.97,59.9,60.97,41604,11.0107284058688,11.1441585475734,10.9485828604173,11.1441585475734,227616.636031469,0.0,1.0
2015-12-04,59.8,60.22,59.74,60.2,56773,10.930304758814,11.0070727855481,10.9193378978519,11.0034171652274,310606.655067171,0.0,1.0
2015-12-07,59.26,59.58,59.08,59.58,47537,10.8316030101558,10.8900929352865,10.7987024272697,10.8900929352865,260076.243318622,0.0,1.0
2015-12-08,57.68,58.9,57.32,58.9,50394,10.5428090048226,10.7658018443836,10.4770078390504,10.7658018443836,275706.969430099,0.0,1.0
2015-12-09,59.17,59.54,57.69,57.69,97156,10.8151527187127,10.8827816946452,10.5446368149829,10.5446368149829,531543.166288664,0.0,1.0
2015-12-10,59.32,60.075,59.01,59.2,97327,10.8425698711178,10.9805695382232,10.7859077561474,10.8206361491938,532478.71202372,0.0,1.0
2015-12-11,58.41,59.1,58.11,58.88,70378,10.6762391465271,10.8023580475904,10.621404841717,10.762146224063,385039.986795088,0.0,1.0
2015-12-14,57.48,58.14,57.19,58.14,53072,10.5062528016158,10.6268882721981,10.4532463069661,10.6268882721981,290358.381584997,0.0,1.0
2015-12-15,58.38,58.665,57.75,57.75,28875,10.6707557160461,10.7228483056157,10.5556036759449,10.5556036759449,157975.924560348,0.0,1.0
2015-12-16,59.41,59.65,58.55,58.66,48001,10.8590201625608,10.9028876064089,10.7018284887719,10.7219344005356,262614.80016697,0.0,1.0
2015-12-17,58.85,60.01,58.755,59.65,66815,10.756662793582,10.968688772181,10.7392985970588,10.9028876064089,365546.715134184,0.0,1.0
2015-12-18,58.28,59.65,57.88,58.91,69492,10.6524776144428,10.9028876064089,10.5793652080293,10.767629654544,380192.65626139,0.0,1.0
2015-12-21,58.98,59.4,58.55,58.67,132207,10.7804243256663,10.8571923524005,10.7018284887719,10.7237622106959,723308.157864933,0.0,1.0
2015-12-22,58.92,59.17,58.5,59.06,93452,10.7694574647043,10.8151527187127,10.6926894379702,10.795046806949,511278.479723415,0.0,1.0
2015-12-23,60.14,60.21,59.03,59.44,27724,10.9924503042654,11.0052449753878,10.789563376468,10.8645035930418,151678.771688695,0.0,1.0
2015-12-24,60.58,60.97,59.87,59.87,42215,11.0728739513202,11.1441585475734,10.9430994299363,10.9430994299363,230959.433950306,0.0,1.0
2015-12-28,59.97,60.22,59.57,60.17,87657,10.9613775315397,11.0070727855481,10.8882651251262,10.9979337347464,479573.874257536,0.0,1.0
2015-12-29,60.61,60.78,60.15,60.44,41403,11.0783573818012,11.109430154527,10.9942781144257,11.0472846090755,226516.9594657,0.0,1.0
2015-12-30,59.66,60.925,59.6,60.48,20357,10.9047154165692,11.1359334018518,10.8937485556072,11.0545958497169,111373.710693507,0.0,1.0
2015-12-31,59.41,60.25,59.24,59.24,26472,10.8590201625608,11.0125562160291,10.8279473898351,10.8279473898351,144829.045020313,0.0,1.0
2016-01-04,58.5,59.14,57.58,57.58,94049,10.6926894379702,10.8096692882317,10.5245309032192,10.5245309032192,514544.683254583,0.0,1.0
2016-01-05,59.08,59.14,58.37,58.77,67439,10.7987024272697,10.8096692882317,10.6689279058858,10.7420403122993,368960.636412997,0.0,1.0
2016-01-06,58.75,59.39,58.45,58.69,45994,10.7383846919786,10.8553645422401,10.6835503871685,10.7274178310166,251634.447592333,0.0,1.0
2016-01-07,57.7,58.02,57.16,57.47,55532,10.5464646251432,10.604954550274,10.447762876485,10.5044249914555,303817.109703385,0.0,1.0
2016-01-08,57.08,58.6,56.94,58.27,72786,10.4331403952024,10.7109675395735,10.4075510529576,10.6506498042824,398214.221473572,0.0,1.0
2016-01-11,56.93,57.48,56.9,57.31,26835,10.4057232427973,10.5062528016158,10.4002398123163,10.4751800288901,146815.028071928,0.0,1.0
2016-01-12,57.78,57.9,56.93,57.09,27991,10.5610871064259,10.58302082835,10.4057232427973,10.4349682053627,153139.536082033,0.0,1.0
2016-01-13,57.86,58.09,57.52,58.02,37209,10.5757095877086,10.6177492213964,10.5135640422572,10.604954550274,203571.469332155,0.0,1.0
2016-01-14,57.77,58.23,57.0026,57.72,21030,10.5592592962656,10.6433385636411,10.4189931445613,10.5501202454639,115055.712329146,0.0,1.0
2016-01-15,56.27,57.2,56.21,56.39,27453,10.2850877722151,10.4550741171264,10.2741209112531,10.3070214941391,150196.123184596,0.0,1.0
2016-01-19,56.96,57.49,56.47,57.15,51729,10.4112066732783,10.5080806117762,10.3216439754218,10.4459350663247,283010.791396787,0.0,1.0
2016-01-20,57.11,57.39,56.24,56.5,50924,10.4386238256834,10.4898025101728,10.2796043417341,10.3271274059028,278606.614106012,0.0,1.0
2016-01-21,56.74,57.52,56.51,56.85,39956,10.3709948497509,10.5135640422572,10.3289552160632,10.3911007615146,218600.382397688,0.0,1.0
2016-01-22,59.28,59.28,58.08,58.25,68238,10.8352586304764,10.8352586304764,10.615921411236,10.6469941839618,373331.987537629,0.0,1.0
2016-01-25,57.92,58.52,57.82,58.43,62744,10.5866764486706,10.6963450582909,10.5683983470673,10.6798947668478,343274.161406562,0.0,1.0
2016-01-26,58.8,58.9,57.91,57.94,48658,10.7475237427803,10.7658018443836,10.5848486385103,10.5903320689913,266209.265359563,0.0,1.0
2016-01-27,59.13,59.38,58.33,58.96,115083,10.8078414780714,10.8535367320798,10.6616166652445,10.7767687053457,629622.279694492,0.0,1.0
2016-01-28,60.47,60.705,59.48,59.53,62281,11.0527680395565,11.0957215783244,10.8718148336832,10.8809538844849,340741.075585905,0.0,1.0
2016-01-29,62.46,62.48,60.145,60.63,115003,11.4165022614635,11.4201578817842,10.9933642093456,11.0820130021219,629184.597479262,0.0,1.0
2016-02-01,61.8,62.11,61.067,61.38,79388,11.2958667908813,11.3525289058518,11.1618883061286,11.2190987641472,434333.946285606,0.0,1.0
2016-02-02,60.28,61.34,60.1,61.11,50556,11.0180396465101,11.2117875235058,10.9851390636241,11.1697478898181,276593.275915946,0.0,1.0
2016-02-03,61.18,61.18,59.78,60.54,88976,11.1825425609404,11.1825425609404,10.9266491384933,11.0655627106789,486790.159781178,0.0,1.0
2016-02-04,61.8,61.98,61.06,61.08,83055,11.2958667908813,11.3287673737674,11.1606088390164,11.1642644593371,454396.204826309,0.0,1.0
2016-02-05,61.41,61.56,60.79,61.31,36178,11.2245821946282,11.2519993470332,11.1112579646873,11.2063040930248,197930.83978335,0.0,1.0
2016-02-08,61.6,61.94,60.41,60.61,57070,11.2593105876746,11.321456133126,11.0418011785945,11.0783573818012,312231.550291221,0.0,1.0
2016-02-09,60.81,61.13,59.93,60.66,29117,11.114913585008,11.1734035101387,10.9540662908983,11.0874964326029,159299.913261424,0.0,1.0
2016-02-10,60.62,61.34,60.49,61.04,26162,11.0801851919616,11.2117875235058,11.0564236598772,11.1569532186957,143133.026436287,0.0,1.0
2016-02-11,60.13,60.74,59.64,59.84,32618,10.9906224941051,11.1021189138856,10.9010597962486,10.9376159994553,178453.98120552,0.0,1.0
2016-02-12,61.82,61.82,60.74,60.93,42374,11.299522411202,11.299522411202,11.1021189138856,11.136847306932,231829.327353079,0.0,1.0
2016-02-16,61.24,62.33,61.05,62.33,36843,11.1935094219025,11.3927407293792,11.1587810288561,11.3927407293792,201569.073197467,0.0,1.0
2016-02-17,61.7,62.13,61.51,61.56,48749,11.2775886892779,11.3561845261724,11.2428602962315,11.2519993470332,266707.128879391,0.0,1.0
2016-02-18,62.03,62.355,61.45,61.71,33967,11.3379064245691,11.39731025478,11.2318934352695,11.2794164994383,185834.397559872,0.0,1.0
2016-02-19,61.91,62.1,61.535,61.77,47629,11.315972702645,11.3507010956914,11.2474298216324,11.2903833604003,260579.57786614,0.0,1.0
2016-02-22,62.51,63.01,62.325,62.39,26459,11.4256413122652,11.5170318202821,11.391826824299,11.4037075903412,144757.921660337,0.0,1.0
2016-02-23,61.65,62.39,61.34,61.82,49915,11.2684496384763,11.4037075903412,11.2117875235058,11.299522411202,273086.347166397,0.0,1.0
2016-02-24,61.94,61.97,60.34,60.57,67342,11.321456133126,11.326939563607,11.0290065074721,11.0710461411599,368429.946727028,0.0,1.0
2016-02-25,61.94,62.4,61.65,61.65,48082,11.321456133126,11.4055354005015,11.2684496384763,11.2684496384763,263057.953409892,0.0,1.0
2016-02-26,61.55,62.78,61.275,62.21,53840,11.2501715368729,11.4749921865943,11.1999067574636,11.3708070074551,294560.130851224,0.0,1.0
2016-02-29,60.86,61.92,60.8399,61.92,44755,11.1240526358097,11.3178005128054,11.1203787373874,11.3178005128054,244855.844283924,0.0,1.0
2016-03-01,62.66,62.77,61.48,61.48,29173,11.4530584646703,11.473164376434,11.2373768657505,11.2373768657505,159606.290812087,0.0,1.0
2016-03-02,63.82,63.895,61.62,62.54,63501,11.6650844432693,11.6787930194719,11.2629662079953,11.4311247427462,347415.729368196,0.0,1.0
2016-03-03,64.83,64.83,63.87,63.93,33198,11.8496932694634,11.8496932694634,11.674223494071,11.685190355033,181627.177265953,0.0,1.0
2016-03-04,64.74,64.76,63.94,64.76,35854,11.8332429780203,11.836898598341,11.6870181651934,11.836898598341,196158.226811661,0.0,1.0
2016-03-07,64.81,64.96,64.05,64.12,36023,11.8460376491427,11.8734548015477,11.7071240769571,11.7199187480794,197082.830491338,0.0,1.0
2016-03-08,64.49,64.92,64.04,64.52,33139,11.7875477240119,11.8661435609064,11.7052962667968,11.7930311544929,181304.38663222,0.0,1.0
2016-03-09,65.32,65.56,64.63,64.85,28087,11.9392559673199,11.9831234111679,11.8131370662566,11.853348889784,153664.75474031,0.0,1.0
2016-03-10,65.35,65.4,64.32,65.35,38862,11.9447393978009,11.9538784486026,11.7564749512862,11.9447393978009,212615.078104388,0.0,1.0
2016-03-11,65.28,65.78,64.82,65.78,45920,11.9319447266785,12.0233352346954,11.847865459303,12.0233352346954,251229.591543244,0.0,1.0
2016-03-14,65.05,65.17,64.35,64.59,41123,11.8899050929908,11.9118388149148,11.7619583817672,11.8058258256153,224985.071712386,0.0,1.0
2016-03-15,64.59,64.81,64.26,64.4,36843,11.8058258256153,11.8460376491427,11.7455080903242,11.7710974325689,201569.073197467,0.0,1.0
2016-03-16,62.63,62.9,61.395,62.05,51348,11.8844225764148,11.9356567149368,11.6500738316939,11.7743640566269,270600.041299622,2.390005,1.0
2016-03-17,63.87,64.28,62.61,62.63,57820,12.1197201014788,12.1975200896048,11.8806274550428,11.8844225764148,304706.987379139,0.0,1.0
2016-03-18,64.28,65.5,63.15,63.35,78595,12.1975200896048,12.4290224932967,11.9830957320868,12.0210469458068,414189.651903552,0.0,1.0
2016-03-21,64.24,64.39,63.71,64.24,38859,12.1899298468608,12.2183932571507,12.0893591305028,12.1899298468608,204783.964416568,0.0,1.0
2016-03-22,64.08,64.5293,63.55,63.92,42374,12.1595688758848,12.2448262775067,12.0589981595268,12.1292079049088,223307.74616402,0.0,1.0
2016-03-23,62.72,63.9,62.72,63.9,31365,11.9015006225888,12.1254127835368,11.9015006225888,12.1254127835368,165291.156332528,0.0,1.0
2016-03-24,62.67,63.45,62.37,62.55,40056,11.8920128191588,12.0400225526668,11.8350859985788,11.8692420909268,211092.063065701,0.0,1.0
2016-03-28,63.29,63.55,62.85,62.85,48517,12.0096615816908,12.0589981595268,11.9261689115068,11.9261689115068,255680.887351673,0.0,1.0
2016-03-29,64.05,64.08,62.7901,63.18,57428,12.1538761938268,12.1595688758848,11.9148025229977,11.9887884141448,302641.177295213,0.0,1.0
2016-03-30,64.58,64.98,63.96,64.41,48792,12.2544469101847,12.3303493376247,12.1367981476528,12.2221883785227,257130.116364632,0.0,1.0
2016-03-31,64.45,64.81,63.89,64.78,47095,12.2297786212667,12.2980908059627,12.1235152228508,12.2923981239047,248187.055873757,0.0,1.0
2016-04-01,64.15,64.74,63.65,63.65,60135,12.1728518006868,12.2848078811607,12.0779737663868,12.0779737663868,316906.860706408,0.0,1.0
2016-04-04,64.31,64.45,63.83,64.32,40395,12.2032127716628,12.2297786212667,12.1121298587348,12.2051103323488,212878.567194402,0.0,1.0
2016-04-05,63.21,64.1,63.11,64.1,44146,11.9944810962028,12.1633639972568,11.9755054893428,12.1633639972568,232646.050931157,0.0,1.0
2016-04-06,63.21,64.19,62.27,63.25,31906,11.9944810962028,12.1804420434308,11.8161103917189,12.0020713389468,168142.185045293,0.0,1.0
2016-04-07,62.31,62.59,61.65,62.59,67989,11.8237006344629,11.8768323336708,11.6984616291869,11.8768323336708,358296.841316504,0.0,1.0
2016-04-08,63.59,63.65,62.53,62.72,26468,12.0665884022708,12.0779737663868,11.8654469695548,11.9015006225888,139484.340054498,0.0,1.0
2016-04-11,63.95,64.2499,63.41,63.42,36221,12.1349005869668,12.1918084319399,12.0324323099228,12.0343298706088,190881.905739533,0.0,1.0
2016-04-12,64.87,64.87,63.97,64.26,32598,12.3094761700787,12.3094761700787,12.1386957083388,12.1937249682328,171788.972234265,0.0,1.0
2016-04-13,64.57,64.89,64.01,64.83,28676,12.2525493494987,12.3132712914507,12.1462859510828,12.3018859273347,151120.331547635,0.0,1.0
2016-04-14,64.5,64.75,64.35,64.65,32215,12.2392664246967,12.2867054418467,12.2108030144067,12.2677298349867,169770.591463491,0.0,1.0
2016-04-15,64.4,64.58,63.9401,64.18,15678,12.2202908178367,12.2544469101847,12.1330220018876,12.1785444827448,82621.8635096882,0.0,1.0
2016-04-18,64.45,64.5492,64.08,64.24,14826,12.2297786212667,12.2486024232719,12.1595688758848,12.1899298468608,78131.8885313584,0.0,1.0
2016-04-19,65.27,65.32,64.17,64.84,48939,12.3853785975187,12.3948664009487,12.1766469220588,12.3037834880207,257904.795146104,0.0,1.0
2016-04-20,64.98,65.0,64.39,64.79,66224,12.3303493376247,12.3341444589967,12.2183932571507,12.2942956845907,348995.426015154,0.0,1.0
2016-04-21,64.71,64.98,64.3801,64.7,21325,12.2791151991027,12.3303493376247,12.2165146720716,12.2772176384167,112381.122550332,0.0,1.0
2016-04-22,64.17,64.83,63.61,64.6,25062,12.1766469220588,12.3018859273347,12.0703835236428,12.2582420315567,132074.827355517,0.0,1.0
2016-04-25,63.79,64.19,63.53,64.19,12020,12.1045396159908,12.1804420434308,12.0552030381548,12.1804420434308,63344.4826754973,0.0,1.0
2016-04-26,64.11,64.34,63.45,64.19,23392,12.1652615579428,12.2089054537208,12.0400225526668,12.1804420434308,123274.054804096,0.0,1.0
2016-04-27,64.72,64.79,63.91,63.91,25298,12.2810127597887,12.2942956845907,12.1273103442228,12.1273103442228,133318.52934482,0.0,1.0
2016-04-28,65.39,65.64,64.26,64.26,28179,12.4081493257507,12.4555883429007,12.1937249682328,12.1937249682328,148501.179476942,0.0,1.0
2016-04-29,65.86,65.91,65.02,65.68,27637,12.4973346779927,12.5068224814227,12.3379395803687,12.4631785856447,145644.880840492,0.0,1.0
2016-05-02,65.17,66.21,64.73,66.21,26010,12.3664029906587,12.5637493020027,12.2829103204747,12.5637493020027,137070.715007462,0.0,1.0
2016-05-03,63.79,64.49,63.3,64.26,63712,12.1045396159908,12.2373688640107,12.0115591423768,12.1937249682328,335757.377722237,0.0,1.0
2016-05-04,63.71,63.89,63.18,63.46,34286,12.0893591305028,12.1235152228508,11.9887884141448,12.0419201133528,180684.603411988,0.0,1.0
2016-05-05,63.45,64.08,63.45,63.84,29548,12.0400225526668,12.1595688758848,12.0400225526668,12.1140274194208,155715.704999634,0.0,1.0
2016-05-06,64.05,64.19,62.59,62.59,41435,12.1538761938268,12.1804420434308,11.8768323336708,11.8768323336708,218359.287825227,0.0,1.0
2016-05-09,62.85,63.9,62.59,63.9,91912,11.9261689115068,12.1254127835368,11.8768323336708,12.1254127835368,484369.225596533,0.0,1.0
2016-05-10,63.5,63.56,62.46,63.09,76875,12.0495103560968,12.0608957202128,11.8521640447528,11.9717103679708,405125.383167959,0.0,1.0
2016-05-11,63.34,63.49,62.83,63.49,64785,12.0191493851208,12.0476127954108,11.9223737901348,12.0476127954108,341412.005834617,0.0,1.0
2016-05-12,62.6,63.7,62.56,63.35,74556,11.8787298943568,12.0874615698168,11.8711396516128,12.0210469458068,392904.430145957,0.0,1.0
2016-05-13,61.96,62.26,61.76,62.2,33083,11.7572860104529,11.8142128310329,11.7193347967329,11.8028274669169,174344.885220755,0.0,1.0
2016-05-16,61.78,62.65,61.74,62.32,37069,11.7231299181049,11.8882176977868,11.7155396753609,11.8255981951489,195350.801023129,0.0,1.0
2016-05-17,61.73,61.97,61.35,61.97,31244,11.7136421146749,11.7591835711389,11.6415348086069,11.7591835711389,164653.495566825,0.0,1.0
2016-05-18,61.14,61.79,60.93,61.19,56306,11.6016860342009,11.7250274787909,11.5618372597949,11.6111738376309,296728.322922343,0.0,1.0
2016-05-19,60.94,61.08,60.48,60.67,34738,11.5637348204809,11.5903006700849,11.4764470289249,11.5125006819589,183066.608916925,0.0,1.0
2016-05-20,61.0,61.41,60.93,61.22,29618,11.5751201845969,11.6529201727229,11.5618372597949,11.6168665196889,156084.599657478,0.0,1.0
2016-05-23,60.66,61.01,60.5,60.66,34296,11.5106031212729,11.5770177452829,11.4802421502969,11.5106031212729,180737.302648824,0.0,1.0
2016-05-24,60.8,61.19,60.68,60.97,21544,11.5371689708769,11.6111738376309,11.5143982426449,11.5694275025389,113535.235837015,0.0,1.0
2016-05-25,60.86,61.26,60.85,60.94,24141,11.5485543349929,11.6244567624329,11.5466567743069,11.5637348204809,127221.227643027,0.0,1.0
2016-05-26,61.16,61.39,61.05,61.08,26667,11.6054811555729,11.6491250513509,11.5846079880269,11.5903006700849,140533.054867512,0.0,1.0
2016-05-27,61.01,61.18,60.78,61.08,105453,11.5770177452829,11.6092762769449,11.5333738495049,11.5903006700849,555729.262194612,0.0,1.0
2016-05-31,60.2,60.96,60.12,60.96,59635,11.423315329717,11.5675299418529,11.408134844229,11.5675299418529,314271.898864665,0.0,1.0
2016-06-01,60.4,60.5565,59.7,60.12,40099,11.4612665434369,11.4909633681728,11.328437295417,11.408134844229,211318.669784092,0.0,1.0
2016-06-02,60.7,60.82,60.25,60.43,98001,11.5181933640169,11.5409640922489,11.432803133147,11.4669592254949,516457.790905278,0.0,1.0
2016-06-03,62.02,62.08,60.61,60.7,49553,11.7686713745689,11.7800567386849,11.5011153178429,11.5181933640169,261140.528287763,0.0,1.0
2016-06-06,61.7,62.11,61.53,62.08,38557,11.7079494326169,11.7857494207429,11.6756909009549,11.7800567386849,203192.447464156,0.0,1.0
2016-06-07,61.9,61.93,61.67,61.81,108653,11.7459006463369,11.7515933283949,11.7022567505589,11.7288226001629,572593.017981764,0.0,1.0
2016-06-08,62.39,62.6,62.18,62.18,39489,11.8388811199508,11.8787298943568,11.7990323455449,11.7990323455449,208104.016337165,0.0,1.0
2016-06-09,61.84,62.15,61.69,61.95,32578,11.7345152822209,11.7933396634869,11.7060518719309,11.7553884497669,171683.573760595,0.0,1.0
2016-06-10,61.21,61.58,61.14,61.42,24256,11.6149689590029,11.6851787043849,11.6016860342009,11.6548177334089,127827.268866628,0.0,1.0
2016-06-13,61.0,61.24,60.75,61.24,41606,11.5751201845969,11.6206616410609,11.5276811674469,11.6206616410609,219260.444775104,0.0,1.0
2016-06-14,60.46,61.19,60.25,61.19,25840,11.4726519075529,11.6111738376309,11.432803133147,11.6111738376309,136174.82798127,0.0,1.0
2016-06-15,60.81,61.04,60.28,60.28,32702,11.5390665315629,11.5827104273409,11.438495815205,11.438495815205,172337.044297348,0.0,1.0
2016-06-16,60.92,61.03,60.23,60.23,26548,11.5599396991089,11.5808128666549,11.429008011775,11.429008011775,139905.933949177,0.0,1.0
2016-06-17,61.73,61.81,60.6,60.6,113614,11.7136421146749,11.7288226001629,11.4992177571569,11.4992177571569,598737.109375537,0.0,1.0
2016-06-20,62.0,62.63,61.85,62.63,21706,11.7648762531969,11.8844225764148,11.7364128429069,11.8844225764148,114388.963473739,0.0,1.0
2016-06-21,62.45,62.56,61.9,61.99,35662,11.8502664840668,11.8711396516128,11.7459006463369,11.7629786925109,187936.018400466,0.0,1.0
2016-06-22,62.53,63.04,62.53,62.83,17197,11.8654469695548,11.9622225645408,11.8654469695548,11.9223737901348,90626.8775849029,0.0,1.0
2016-06-23,63.44,63.515,62.94,63.21,18528,12.0381249919808,12.0523566971258,11.9432469576808,11.9944810962028,97641.1460076219,0.0,1.0
2016-06-24,61.82,62.16,61.31,61.78,39983,11.7307201608489,11.7952372241729,11.6339445658629,11.7231299181049,210707.358636806,0.0,1.0
2016-06-27,61.35,61.82,60.9,61.82,26158,11.6415348086069,11.7307201608489,11.5561445777369,11.7307201608489,137850.663712617,0.0,1.0
2016-06-28,63.14,63.2,61.61,61.61,38123,11.9811981714008,11.9925835355168,11.6908713864429,11.6908713864429,200905.300585523,0.0,1.0
2016-06-29,63.74,63.89,62.96,62.96,20020,12.0950518125608,12.1235152228508,11.9470420790528,11.9470420790528,105503.872143382,0.0,1.0
2016-06-30,64.14,64.58,63.71,63.71,34587,12.1709542400008,12.2544469101847,12.0893591305028,12.0893591305028,182270.850440717,0.0,1.0
2016-07-01,64.99,64.99,64.36,64.36,29290,12.3322468983107,12.3322468983107,12.2127005750928,12.2127005750928,154356.064689295,0.0,1.0
2016-07-05,64.92,65.11,64.02,64.31,73997,12.3189639735087,12.3550176265427,12.1481835117688,12.2032127716628,389958.542806888,0.0,1.0
2016-07-06,63.46,63.8,62.93,63.8,41599,12.3107877170941,12.3767452938954,12.2079714944332,12.3767452938954,214435.712861364,0.0,1.02232763556064
2016-07-07,63.31,63.88,63.21,63.35,18432,12.2816887861523,12.392264723731,12.2622894988578,12.2894485010701,95013.7998379932,0.0,1.0
2016-07-08,64.03,64.2,63.6,63.88,23283,12.4213636546728,12.4543424430734,12.3379467193064,12.392264723731,120019.873135199,0.0,1.0
2016-07-11,63.93,64.595,63.83,63.9,19556,12.4019643673783,12.5309696278867,12.3825650800838,12.3961445811899,100807.827128461,0.0,1.0
2016-07-12,64.2,64.74,64.0,64.42,25417,12.4543424430734,12.5590985944638,12.4155438684844,12.4970208751213,131020.277261408,0.0,1.0
2016-07-13,64.58,64.74,64.11,64.11,27166,12.5280597347926,12.5590985944638,12.4368830845084,12.4368830845084,140036.072395774,0.0,1.0
2016-07-14,65.32,65.645,64.58,64.58,30105,12.6716144607719,12.7346621444791,12.5280597347926,12.5280597347926,155186.113504925,0.0,1.0
2016-07-15,65.72,66.47,65.5,66.47,27712,12.7492116099499,12.8947062646587,12.706533177902,12.8947062646587,142850.608784205,0.0,1.0
2016-07-18,66.91,66.91,65.83,65.83,48198,12.9800631287546,12.9800631287546,12.7705508259739,12.7705508259739,248452.426464387,0.0,1.0
2016-07-19,67.08,67.293,66.28,66.28,44599,13.0130419171552,13.0543623990925,12.8578476187992,12.8578476187992,229900.19851208,0.0,1.0
2016-07-20,66.98,67.38,66.7171,67.24,33340,12.9936426298607,13.0712397790387,12.9426419035635,13.0440807768264,171861.983864946,0.0,1.0
2016-07-21,66.56,67.06,66.4,67.06,41336,12.9121656232238,13.0091620596963,12.8811267635526,13.0091620596963,213079.992952652,0.0,1.0
2016-07-22,67.28,67.47,66.28,66.28,24111,13.0518404917442,13.0886991376038,12.8578476187992,12.8578476187992,124288.071174797,0.0,1.0
2016-07-25,66.53,66.7,66.02,66.63,20729,12.9063458370354,12.9393246254361,12.8074094718335,12.9257451243299,106854.441017891,0.0,1.0
2016-07-26,66.34,66.64,66.11,66.64,30473,12.8694871911759,12.9276850530594,12.8248688303985,12.9276850530594,157083.090411413,0.0,1.0
2016-07-27,65.5,66.29,65.26,66.29,32304,12.706533177902,12.8597875475286,12.6599748883952,12.8597875475286,166521.5814869,0.0,1.0
2016-07-28,66.0,66.22,65.03,65.03,36703,12.8035296143746,12.8462080464225,12.6153565276178,12.6153565276178,189197.672279397,0.0,1.0
2016-07-29,66.46,66.88,66.06,66.06,25150,12.8927663359293,12.9742433425662,12.8151691867513,12.8151691867513,129643.938038494,0.0,1.0
2016-08-01,66.32,66.7,65.8,66.43,46658,12.865607333717,12.9393246254361,12.7647310397855,12.8869465497409,240513.99049702,0.0,1.0
2016-08-02,66.2,66.76,65.75,66.46,42077,12.8423281889636,12.9509641978128,12.7550313961383,12.8927663359293,216899.720908378,0.0,1.0
2016-08-03,66.93,67.0,65.401,66.05,47084,12.9839429862135,12.9975224873196,12.6873278834805,12.8132292580218,242709.947459421,0.0,1.0
2016-08-04,67.1,67.23,66.52,67.07,67492,13.0169217746141,13.042140848097,12.904405908306,13.0111019884258,347909.688512687,0.0,1.0
2016-08-05,67.16,67.19,66.69,66.99,36339,13.0285613469908,13.0343811331792,12.9373846967066,12.9955825585902,187321.314687111,0.0,1.0
2016-08-08,67.51,67.57,66.89,66.96,60991,13.0964588525216,13.1080984248983,12.9761832712957,12.9897627724018,314398.148107587,0.0,1.0
2016-08-09,67.61,67.79,67.34,67.34,25566,13.1158581398161,13.1507768569462,13.0634800641209,13.0634800641209,131788.346715393,0.0,1.0
2016-08-10,68.19,68.31,67.3813,67.54,23594,13.2283740061243,13.2516531508777,13.0714919697736,13.10227863871,121623.024814323,0.0,1.0
2016-08-11,69.29,69.36,68.01,68.01,36172,13.4417661663638,13.45534566747,13.1934552889941,13.1934552889941,186460.458319222,0.0,1.0
2016-08-12,69.18,69.545,68.82,69.02,35982,13.4204269503399,13.4912343489648,13.3505895160796,13.3893880906687,185481.040894676,0.0,1.0
2016-08-15,69.3,69.84,68.82,69.12,47932,13.4437060950933,13.5484622464836,13.3505895160796,13.4087873779632,247081.242070024,0.0,1.0
2016-08-16,68.3,69.01,67.86,69.01,68467,13.2497132221482,13.3874481619392,13.1643563580524,13.3874481619392,352935.646349169,0.0,1.0
2016-08-17,67.77,68.25,67.29,68.0,44249,13.1468969994873,13.240013578501,13.0537804204737,13.1915153602647,228096.008519497,0.0,1.0
2016-08-18,67.86,68.26,67.63,67.79,43454,13.1643563580524,13.2419535072304,13.119737997275,13.1507768569462,223997.919822056,0.0,1.0
2016-08-19,67.65,68.0,67.33,68.0,49421,13.1236178547339,13.1915153602647,13.0615401353915,13.1915153602647,254756.781781329,0.0,1.0
2016-08-22,67.39,67.81,66.8101,67.39,36393,13.0731797077682,13.1546567144051,12.9606832407474,13.0731797077682,187599.675428824,0.0,1.0
2016-08-23,67.7,68.24,67.28,67.35,37220,13.1333174983812,13.2380736497715,13.0518404917442,13.0654199928504,191862.71863987,0.0,1.0
2016-08-24,67.63,67.65,67.16,67.51,81419,13.119737997275,13.1236178547339,13.0285613469908,13.0964588525216,419700.985731856,0.0,1.0
2016-08-25,67.82,67.98,67.37,67.98,18453,13.1565966431346,13.1876355028058,13.0692998503093,13.1876355028058,95122.0512375479,0.0,1.0
2016-08-26,67.05,68.05,66.67,67.54,32785,13.0072221309669,13.2012150039119,12.9335048392477,13.10227863871,169001.054019564,0.0,1.0
2016-08-29,66.94,66.97,66.52,66.83,34816,12.9858829149429,12.9917027011313,12.904405908306,12.964543698919,179470.510805098,0.0,1.0
2016-08-30,67.03,67.19,66.59,67.19,33937,13.003342273508,13.0343811331792,12.9179854094121,13.0343811331792,174939.416509438,0.0,1.0
2016-08-31,66.02,67.23,65.86,67.23,105152,12.8074094718335,13.042140848097,12.7763706121622,13.042140848097,542040.53171466,0.0,1.0
2016-09-01,66.01,66.46,65.94,65.94,42639,12.805469543104,12.8927663359293,12.7918900419978,12.7918900419978,219796.734553613,0.0,1.0
2016-09-02,67.18,67.3,66.18,66.79,36457,13.0324412044497,13.0557203492031,12.8384483315047,12.9567839840012,187929.58445604,0.0,1.0
2016-09-06,67.83,68.17,66.63,67.24,57271,13.158536571864,13.2244941486654,12.9257451243299,13.0440807768264,295222.185900701,0.0,1.0
2016-09-07,67.6,68.19,67.53,67.84,13516,13.1139182110867,13.2283740061243,13.1003387099805,13.1604765005935,69672.6626850212,0.0,1.0
2016-09-08,67.47,67.73,66.93,67.49,27110,13.0886991376038,13.1391372845695,12.9839429862135,13.0925789950627,139747.401996961,0.0,1.0
2016-09-09,66.14,67.0299,66.14,66.77,30850,12.8306886165869,13.0033228742207,12.8306886165869,12.9529041265423,159026.460774852,0.0,1.0
2016-09-12,66.41,66.66,64.66,65.64,20488,12.883066692282,12.9315649105183,12.5435791646282,12.7336921801143,105612.127337283,0.0,1.0
2016-09-13,65.83,66.385,65.29,66.28,40725,12.7705508259739,12.8782168704584,12.6657946745836,12.8578476187992,209930.392708456,0.0,1.0
2016-09-14,65.98,66.93,65.96,66.13,55417,12.7996497569157,12.9839429862135,12.7957698994567,12.8287486878574,285665.133768557,0.0,1.0
2016-09-15,66.95,67.47,66.33,66.51,23494,12.9878228436724,13.0886991376038,12.8675472624464,12.9024659795765,121107.541959299,0.0,1.0
2016-09-16,66.36,67.11,66.15,66.17,45040,12.8733670486348,13.0188617033436,12.8326285453163,12.8365084027752,232173.477902734,0.0,1.0
2016-09-19,66.37,67.23,66.23,66.78,15960,12.8753069773642,13.042140848097,12.8481479751519,12.9548440552717,82271.0636618041,0.0,1.0
2016-09-20,67.19,67.705,66.6,67.33,55425,13.0343811331792,13.1342874627459,12.9199253381416,13.0615401353915,285706.37239696,0.0,1.0
2016-09-21,68.54,68.54,67.72,67.8,28990,13.296271511655,13.296271511655,13.1371973558401,13.1527167856757,149438.47967141,0.0,1.0
2016-09-22,68.48,69.22,68.26,69.21,31248,13.2846319392783,13.4281866652577,13.2419535072304,13.4262467365282,161078.082537848,0.0,1.0
2016-09-23,68.47,68.78,68.01,68.18,28850,13.2826920105489,13.3428298011618,13.1934552889941,13.2264340773948,148716.803674376,0.0,1.0
2016-09-26,67.95,68.33,67.84,68.22,25671,13.1818157166174,13.2555330083366,13.1604765005935,13.2341937923126,132329.603713169,0.0,1.0
2016-09-27,67.91,68.22,67.19,67.84,46724,13.1740560016996,13.2341937923126,13.0343811331792,13.1604765005935,240854.209181337,0.0,1.0
2016-09-28,67.94,68.01,67.47,68.01,18542,13.179875787888,13.1934552889941,13.0886991376038,13.1934552889941,95580.8309785192,0.0,1.0
2016-09-29,67.35,68.34,67.27,67.83,39294,13.0654199928504,13.257472937066,13.0499005630148,13.158536571864,202553.833053065,0.0,1.0
2016-09-30,67.3,67.96,66.97,67.73,31387,13.0557203492031,13.1837556453469,12.9917027011313,13.1391372845695,161794.603706331,0.0,1.0
2016-10-03,67.77,67.77,66.5,67.1,53793,13.1468969994873,13.1468969994873,12.9005260508471,13.0169217746141,277293.692202971,0.0,1.0
2016-10-04,67.57,67.82,67.35,67.68,60916,13.1080984248983,13.1565966431346,13.0654199928504,13.1294376409223,314011.535966319,0.0,1.0
2016-10-05,67.2,68.03,67.2,68.03,27913,13.0363210619086,13.197335146453,13.0363210619086,13.197335146453,143886.729322803,0.0,1.0
2016-10-06,66.84,67.4,66.11,67.03,21073,12.9664836276484,13.0751196364977,12.8248688303985,13.003342273508,108627.702039173,0.0,1.0
2016-10-07,66.65,66.97,66.21,66.97,26519,12.9296249817888,12.9917027011313,12.844268117693,12.9917027011313,136700.898323771,0.0,1.0
2016-10-10,66.96,67.43,66.77,66.77,30690,12.9897627724018,13.080939422686,12.9529041265423,12.9529041265423,158201.688206815,0.0,1.0
2016-10-11,66.91,67.01,66.45,67.0,19438,12.9800631287546,12.9994624160491,12.8908264071998,12.9975224873196,100199.557359533,0.0,1.0
2016-10-12,66.83,68.06,66.64,67.06,15598,12.964543698919,13.2031549326414,12.9276850530594,13.0091620596963,80405.0157266173,0.0,1.0
2016-10-13,66.32,66.73,65.75,66.26,22656,12.865607333717,12.9451444116245,12.7550313961383,12.8539677613403,116787.7956342,0.0,1.0
2016-10-14,66.79,66.92,66.21,66.52,27390,12.9567839840012,12.982003057484,12.844268117693,12.904405908306,141190.753991028,0.0,1.0
2016-10-17,66.47,66.81,66.0,66.81,23454,12.8947062646587,12.9606638414601,12.8035296143746,12.9606638414601,120901.34881729,0.0,1.0
2016-10-18,67.76,68.05,66.5,66.82,75512,13.1449570707579,13.2012150039119,12.9005260508471,12.9626037701895,389251.413485597,0.0,1.0
2016-10-19,68.43,68.79,67.89,68.43,49840,13.2749322956311,13.3447697298913,13.1701761442407,13.2749322956311,256916.654943878,0.0,1.0
2016-10-20,68.41,68.72,68.16,68.72,27708,13.2710524381722,13.3311902287851,13.2225542199359,13.3311902287851,142829.989470004,0.0,1.0
2016-10-21,68.71,68.82,68.28,68.42,82956,13.3292503000557,13.3505895160796,13.2458333646893,13.2729923669016,427623.957213571,0.0,1.0
2016-10-24,69.26,69.54,68.642,68.82,22756,13.4359463801755,13.4902643846001,13.3160587846954,13.3505895160796,117303.278489223,0.0,1.0
2016-10-25,71.59,71.78,69.14,69.14,74117,13.8879497741375,13.9248084199971,13.4126672354221,13.4126672354221,382060.427658015,0.0,1.0
2016-10-26,71.1,71.43,70.97,71.18,35739,13.7928932663944,13.8569109144663,13.7676741929115,13.80841269623,184228.417556968,0.0,1.0
2016-10-27,71.66,71.98,71.32,71.63,29781,13.9015292752436,13.9636069945861,13.8355716984423,13.8957094890553,153515.949054648,0.0,1.0
2016-10-28,71.69,72.16,71.04,71.75,42440,13.907349061432,13.9985257117162,13.7812536940177,13.9189886338087,218770.923672115,0.0,1.0
2016-10-31,72.48,72.79,71.72,71.72,12407,14.0606034310586,14.1207412216716,13.9131688476203,13.9131688476203,63955.9578228071,0.0,1.0
2016-11-01,71.63,72.65,71.56,72.65,41553,13.8957094890553,14.0935822194593,13.8821299879491,14.0935822194593,214198.590748054,0.0,1.0
2016-11-02,71.99,72.04,71.17,71.17,42745,13.9655469233155,13.9752465669628,13.8064727675006,13.8064727675006,220343.146379938,0.0,1.0
2016-11-03,71.71,72.45,71.63,71.84,28376,13.9112289188909,14.0547836448702,13.8957094890553,13.9364479923738,146273.414941563,0.0,1.0
2016-11-04,70.11,71.49,69.91,71.49,43264,13.6008403221788,13.868550486843,13.5620417475898,13.868550486843,223018.502397511,0.0,1.0
2016-11-07,71.23,71.41,70.47,71.0,53540,13.8181123398773,13.8530310570074,13.670677756439,13.7734939790999,275989.52057976,0.0,1.0
2016-11-08,72.08,72.3,70.67,71.1601,32890,13.9830062818806,14.0256847139285,13.709476331028,13.8045522380584,169542.311017339,0.0,1.0
2016-11-09,70.59,71.8,70.59,71.57,109659,13.6939569011924,13.928688277456,13.6939569011924,13.8840699166786,565273.343990587,0.0,1.0
2016-11-10,69.3,70.9292,69.24,70.85,62237,13.4437060950933,13.7597592836954,13.4320665227166,13.7443950481581,320821.064481183,0.0,1.0
2016-11-11,68.24,68.88,66.65,68.59,59969,13.2380736497715,13.3622290884564,12.9296249817888,13.3059711553023,309129.913329243,0.0,1.0
2016-11-14,67.37,68.27,66.85,68.0,78813,13.0692998503093,13.2438934359599,12.9684235563779,13.1915153602647,406267.502529934,0.0,1.0
2016-11-15,68.78,68.79,67.22,67.22,57627,13.3428298011618,13.3447697298913,13.0402009193675,13.0402009193675,297057.304864586,0.0,1.0
2016-11-16,68.48,69.54,67.86,68.41,75204,13.2846319392783,13.4902643846001,13.1643563580524,13.2710524381722,387663.726292125,0.0,1.0
2016-11-17,68.55,69.46,68.55,68.64,33437,13.2982114403845,13.4747449547645,13.2982114403845,13.3156707989495,172362.002234319,0.0,1.0
2016-11-18,69.05,69.09,68.16,68.16,52036,13.395207876857,13.4029675917748,13.2225542199359,13.2225542199359,268236.658440202,0.0,1.0
2016-11-21,69.72,70.56,69.26,69.4,68668,13.5251831017302,13.6881371150041,13.4359463801755,13.4631053823878,353971.766887766,0.0,1.0
2016-11-22,69.01,70.32,69.01,70.06,36224,13.3874481619392,13.6415788254973,13.3874481619392,13.5911406785315,186728.509403834,0.0,1.0
2016-11-23,69.5,69.58,68.43,69.03,54394,13.4825046696823,13.4980240995179,13.2749322956311,13.3913280193981,280391.744161664,0.0,1.0
2016-11-25,69.4,69.54,68.45,69.5,27298,13.4631053823878,13.4902643846001,13.27881215309,13.4825046696823,140716.509764406,0.0,1.0
2016-11-28,68.07,69.49,67.95,69.49,34331,13.2050948613708,13.4805647409528,13.1818157166174,13.4805647409528,176970.418958233,0.0,1.0
2016-11-29,68.02,68.72,67.8,68.12,29456,13.1953952177236,13.3311902287851,13.1527167856757,13.2147945050181,151840.62977582,0.0,1.0
2016-11-30,67.37,68.72,67.37,68.18,51804,13.0692998503093,13.3311902287851,13.0692998503093,13.2264340773948,267040.738216547,0.0,1.0
2016-12-01,67.36,68.8,67.27,67.79,43875,13.0673599215798,13.3467096586207,13.0499005630148,13.1507768569462,226168.102641708,0.0,1.0
2016-12-02,67.95,68.47,67.42,67.49,23526,13.1818157166174,13.2826920105489,13.0789994939566,13.0925789950627,121272.496472907,0.0,1.0
2016-12-05,69.44,69.76,68.23,68.67,40526,13.4708650973056,13.532942816648,13.2361337210421,13.3214905851379,208904.581826959,0.0,1.0
2016-12-06,69.2,69.95,69.05,69.41,49805,13.4243068077988,13.5698014625076,13.395207876857,13.4650453111172,256736.23594462,0.0,1.0
2016-12-07,69.41,69.82,69.18,69.55,57188,13.4650453111172,13.5445823890247,13.4204269503399,13.4922043133295,294794.335131031,0.0,1.0
2016-12-08,69.68,70.57,69.14,69.25,49056,13.5174233868124,13.6900770437335,13.4126672354221,13.434006451446,252875.269360492,0.0,1.0
2016-12-09,70.53,70.99,69.48,69.48,60790,13.6823173288157,13.7715540503704,13.4786248122234,13.4786248122234,313362.027568989,0.0,1.0
2016-12-12,70.7,70.9,70.29,70.75,48027,13.7152961172164,13.7540946918054,13.6357590393089,13.7249957608636,247570.950782296,0.0,1.0
2016-12-13,72.36,72.69,71.32,71.78,88740,14.0373242863052,14.1013419343771,13.8355716984423,13.9248084199971,457439.48554815,0.0,1.0
2016-12-14,70.87,72.431,70.46,72.17,47950,13.748274905617,14.0510977802843,13.6687378277096,14.0004656404456,247174.028983929,0.0,1.0
2016-12-15,70.61,70.87,69.975,70.48,21233,13.6978367586513,13.748274905617,13.5746512843312,13.6726176851685,109452.474607211,0.0,1.0
2016-12-16,69.41,70.44,68.9,70.44,42062,13.4650453111172,13.6648579702507,13.3661089459153,13.6648579702507,216822.398480126,0.0,1.0
2016-12-19,68.59,69.52,68.37,69.52,35831,13.3059711553023,13.4863845271412,13.2632927232544,13.4863845271412,184702.66178359,0.0,1.0
2016-12-20,68.91,69.73,68.28,68.81,50960,13.3680488746447,13.5271230304597,13.2458333646893,13.3486495873502,262690.062920146,0.0,1.0
2016-12-21,68.91,69.76,68.58,68.97,34934,13.3680488746447,13.532942816648,13.3040312265728,13.3796884470214,180078.780574026,0.0,1.0
2016-12-22,68.45,68.99,68.13,68.62,26360,13.27881215309,13.3835683044803,13.2167344337475,13.3117909414906,135881.280584282,0.0,1.0
2016-12-23,68.62,68.72,68.18,68.3,16653,13.3117909414906,13.3311902287851,13.2264340773948,13.2497132221482,85843.3598471193,0.0,1.0
2016-12-27,68.69,68.85,68.12,68.57,20028,13.3253704425968,13.356409302268,13.2147945050181,13.3020912978434,103240.906204173,0.0,1.0
2016-12-28,69.12,69.57,68.7,68.7,27374,13.4087873779632,13.4960841707884,13.3273103713262,13.3273103713262,141108.276734224,0.0,1.0
2016-12-29,70.53,70.96,69.45,69.45,27838,13.6823173288157,13.7657342641821,13.472805026035,13.472805026035,143500.117181535,0.0,1.0
2016-12-30,70.45,70.71,70.12,70.59,14233,13.6667978989801,13.7172360459458,13.6027802509082,13.6939569011924,73368.6747555423,0.0,1.0
2017-01-03,69.91,70.815,69.45,70.28,45259,13.5620417475898,13.7376052976051,13.472805026035,13.6338191105794,233302.385355236,0.0,1.0
2017-01-04,70.07,70.56,70.0,70.08,30208,13.593080607261,13.6881371150041,13.5795011061548,13.5950205359904,155717.0608456,0.0,1.0
2017-01-05,71.07,71.36,70.6,70.63,40117,13.7870734802061,13.8433314133601,13.6958968299219,13.7017166161102,206796.256949911,0.0,1.0
2017-01-06,70.66,71.19,70.24,70.64,25874,13.7075364022986,13.8103526249595,13.6260593956616,13.7036565448397,133376.033908866,0.0,1.0
2017-01-09,70.61,70.79,69.99,70.55,45064,13.6978367586513,13.7327554757814,13.5775611774254,13.6861971862746,232297.193787941,0.0,1.0
2017-01-10,70.72,70.78,70.04,70.27,22746,13.7191759746753,13.730815547052,13.5872608210726,13.63187918185,117251.730203721,0.0,1.0
2017-01-11,71.14,71.34,70.0,70.49,23329,13.8006529813122,13.8394515559012,13.5795011061548,13.6745576138979,120256.99524851,0.0,1.0
2017-01-12,71.32,71.98,71.04,71.41,19803,13.8355716984423,13.9636069945861,13.7812536940177,13.8530310570074,102081.06978037,0.0,1.0
2017-01-13,71.29,71.73,71.04,71.44,18990,13.829751912254,13.9151087763498,13.7812536940177,13.8588508431957,97890.1941690258,0.0,1.0
2017-01-17,71.49,71.92,71.25,71.25,11670,13.868550486843,13.9519674222094,13.8219921973362,13.8219921973362,60156.8491812813,0.0,1.0
2017-01-18,71.78,72.23,71.34,71.56,21958,13.9248084199971,14.0121052128223,13.8394515559012,13.8821299879491,113189.725306133,0.0,1.0
2017-01-19,71.31,71.67,70.88,71.67,21337,13.8336317697129,13.9034692039731,13.7502148343465,13.9034692039731,109988.576776435,0.0,1.0
2017-01-20,71.66,71.71,70.925,71.4,27391,13.9015292752436,13.9112289188909,13.758944513629,13.8510911282779,141195.908819579,0.0,1.0
2017-01-23,72.29,72.38,71.38,71.38,28808,14.023744785199,14.0412041437641,13.847211270819,13.847211270819,148500.300875266,0.0,1.0
2017-01-24,71.35,72.65,71.17,72.65,63454,13.8413914846307,14.0935822194593,13.8064727675006,14.0935822194593,327094.490826823,0.0,1.0
2017-01-25,72.7,73.01,71.37,71.58,23558,14.1032818631065,14.1634196537195,13.8452713420896,13.886009845408,121437.450986515,0.0,1.0
2017-01-26,72.55,73.4,72.15,73.04,31861,14.0741829321648,14.2390768741681,13.9965857829867,14.1692394399078,164237.992439143,0.0,1.0
2017-01-27,72.26,72.63,71.91,72.63,17196,14.0179249990107,14.0897023620004,13.9500274934799,14.0897023620004,88642.4317498984,0.0,1.0
2017-01-30,71.92,72.37,71.61,71.83,24407,13.9519674222094,14.0392642150346,13.8918296315964,13.9345080636443,125813.900425667,0.0,1.0
2017-01-31,71.31,72.19,71.295,71.84,29949,13.8336317697129,14.0043454979045,13.8307218766187,13.9364479923738,154381.960251088,0.0,1.0
2017-02-01,71.78,72.2,71.37,71.68,40055,13.9248084199971,14.006285426634,13.8452713420896,13.9054091327025,206476.657579796,0.0,1.0
2017-02-02,72.12,72.29,71.63,71.63,39877,13.9907659967984,14.023744785199,13.8957094890553,13.8957094890553,205559.098097854,0.0,1.0
2017-02-03,72.13,72.96,71.92,72.18,23862,13.9927059255278,14.1537200100722,13.9519674222094,14.0024055691751,123004.518865787,0.0,1.0
2017-02-06,72.38,72.87,71.84,72.07,30131,14.0412041437641,14.1362606515072,13.9364479923738,13.9810663531511,155320.139047231,0.0,1.0
2017-02-07,72.53,72.58,71.9,72.23,19208,14.0703030747059,14.0800027183531,13.9480875647505,14.0121052128223,99013.9467929777,0.0,1.0
2017-02-08,71.89,72.36,71.19,72.13,44400,13.946147636021,14.0373242863052,13.8103526249595,13.9927059255278,228874.387630582,0.0,1.0
2017-02-09,72.32,72.89,71.62,71.62,63419,14.0295645713874,14.1401405089661,13.8937695603258,13.8937695603258,326914.071827565,0.0,1.0
2017-02-10,72.7,72.79,71.13,72.78,91128,14.1032818631065,14.1207412216716,13.7987130525828,14.1188012929421,469749.21612612,0.0,1.0
2017-02-13,71.78,72.41,71.64,72.22,16741,13.9248084199971,14.0470239299524,13.8976494177847,14.0101652840929,86296.9847595397,0.0,1.0
2017-02-14,72.27,72.52,71.625,72.1,23400,14.0198649277401,14.0683631459764,13.8947395246906,13.9868861393395,120622.988075577,0.0,1.0
2017-02-15,72.79,73.1,71.98,72.42,27735,14.1207412216716,14.1808790122845,13.9636069945861,14.0489638586819,142969.16984086,0.0,1.0
2017-02-16,72.31,72.9,72.195,72.69,27832,14.0276246426579,14.1420804376955,14.0053154622693,14.1013419343771,143469.188210234,0.0,1.0
2017-02-17,72.02,72.47,71.83,72.17,27734,13.9713667095039,14.0586635023291,13.9345080636443,14.0004656404456,142964.01501231,0.0,1.0
2017-02-21,73.15,73.34,72.24,72.55,33405,14.1905786559318,14.2274373017914,14.0140451415518,14.0741829321648,172197.047720712,0.0,1.0
2017-02-22,72.68,72.89,72.135,72.49,36284,14.0994020056476,14.1401405089661,13.9936758898926,14.062543359788,187037.799116848,0.0,1.0
2017-02-23,73.03,73.38,72.71,73.0,32441,14.1672995111784,14.2351970167092,14.105221791836,14.16147972499,167227.792998282,0.0,1.0
2017-02-24,72.18,72.91,71.75,72.91,22567,14.0024055691751,14.144020366425,13.9189886338087,14.144020366425,116329.015893228,0.0,1.0
2017-02-27,72.39,72.56,72.15,72.31,18111,14.0431440724935,14.0761228608942,13.9965857829867,14.0276246426579,93359.0998733668,0.0,1.0
2017-02-28,72.18,73.14,71.84,72.35,32340,14.0024055691751,14.1886387272023,13.9364479923738,14.0353843575757,166707.155314708,0.0,1.0
2017-03-01,73.32,74.021,72.67,72.68,28987,14.2235574443325,14.359546448267,14.0974620769182,14.0994020056476,149423.015185758,0.0,1.0
2017-03-02,72.53,73.66,72.46,73.43,43445,14.0703030747059,14.2895150211338,14.0567235735997,14.2448966603564,223951.526365104,0.0,1.0
2017-03-03,72.94,73.1499,72.56,72.56,26117,14.1498401526133,14.1905592566445,14.0761228608942,14.0761228608942,134628.657246575,0.0,1.0
2017-03-06,72.82,73.12,72.486,72.61,18038,14.1265610078599,14.1847588697434,14.0617673882963,14.0858225045415,92982.7973891993,0.0,1.0
2017-03-07,73.32,73.66,72.66,72.72,19869,14.2235574443325,14.2895150211338,14.0955221481887,14.1071617205654,102421.288464685,0.0,1.0
2017-03-08,71.95,72.98,71.87,72.97,38435,13.9577872083977,14.1575998675311,13.9422677785621,14.1556599388017,198125.835328411,0.0,1.0
2017-03-09,71.46,72.31,71.18,72.31,65492,13.8627307006546,14.0276246426579,13.80841269623,14.0276246426579,337600.03141221,0.0,1.0
2017-03-10,71.87,71.89,71.24,71.61,34932,13.9422677785621,13.946147636021,13.8200522686067,13.8918296315964,180068.470916926,0.0,1.0
2017-03-13,73.91,73.93,72.13,72.15,152536,14.33801323937,14.341893096829,13.9927059255278,13.9965857829867,786296.927739158,0.0,1.0
2017-03-14,72.86,73.76,72.295,73.76,88379,14.1343207227777,14.3089143084283,14.0247147495638,14.3089143084283,455578.592441515,0.0,1.0
2017-03-15,71.71,71.77,69.48,69.81,69995,14.3341566610559,14.3461500985076,13.8884005691,13.9543644750845,350166.498712611,2.18012,1.0
2017-03-16,72.8,72.86,71.55,71.8,87749,14.5520374414289,14.5640308788807,14.3021741611846,14.3521468172335,438985.071727024,0.0,1.0
2017-03-17,70.76,72.73,70.12,72.73,336121,14.1442605680702,14.5380450977353,14.0163305685851,14.5380450977353,1681524.59052478,0.0,1.0
2017-03-20,71.7,72.18,70.46,70.46,46077,14.3321577548139,14.4281052544278,14.0842933808116,14.0842933808116,230511.061664134,0.0,1.0
2017-03-21,72.74,73.4,71.92,72.22,62787,14.5400440039772,14.6719718159462,14.3761336921369,14.4361008793956,314106.778408011,0.0,1.0
2017-03-22,72.75,73.285,71.72,72.15,62603,14.5420429102192,14.6489843941637,14.3361555672979,14.4221085357019,313186.275004008,0.0,1.0
2017-03-23,73.0,73.559,72.44,72.85,52754,14.592015566268,14.7037544251933,14.4800768167186,14.5620319726387,263914.329210446,0.0,1.0
2017-03-24,74.1,74.7,72.95,72.95,55856,14.811895252883,14.9318296274003,14.5820210350583,14.5820210350583,279432.815945306,0.0,1.0
2017-03-27,73.58,74.61,72.86,73.67,59642,14.7079521283014,14.9138394712227,14.5640308788807,14.725942284479,298373.174029824,0.0,1.0
2017-03-28,74.95,75.12,73.56,73.87,54363,14.9818022834492,15.0157836895624,14.7039543158175,14.7659204093181,271963.731259571,0.0,1.0
2017-03-29,74.51,75.28,74.04,75.17,71720,14.8938504088032,15.0477661894337,14.7999018154313,15.0257782207722,358796.218125129,0.0,1.0
2017-03-30,73.54,74.3,73.07,74.28,51783,14.6999565033336,14.8518733777221,14.6060079099617,14.8478755652382,259056.672659978,0.0,1.0
2017-03-31,72.16,73.68,71.61,73.12,99383,14.4241074419439,14.7279411907209,14.3141675986364,14.6160024411715,497186.901086582,0.0,1.0
2017-04-03,72.77,73.3,71.45,71.71,59990,14.5460407227031,14.6519827535267,14.2821850987651,14.3341566610559,300114.126120002,0.0,1.0
2017-04-04,73.34,73.62,72.47,72.81,30633,14.6599783784945,14.7159477532692,14.4860735354444,14.5540363476709,153248.80855866,0.0,1.0
2017-04-05,74.23,75.08,73.69,74.22,81579,14.8378810340284,15.0077880645946,14.7299400969629,14.8358821277865,408118.191277608,0.0,1.0
2017-04-06,74.08,75.02,73.895,74.37,52143,14.8078974403991,14.9957946271428,14.770917674923,14.8658657214158,260857.657580852,0.0,1.0
2017-04-07,74.34,74.87,73.9,73.97,29383,14.8598690026899,14.9658110335135,14.7719171280439,14.7859094717376,146995.388694517,0.0,1.0
2017-04-10,74.37,74.91,73.66,74.06,25961,14.8658657214158,14.9738066584813,14.723943378237,14.8038996279152,129876.026474435,0.0,1.0
2017-04-11,74.2,74.56,73.83,74.56,33383,14.8318843153026,14.9038449400129,14.7579247843503,14.9038449400129,167006.332259777,0.0,1.0
2017-04-12,74.47,74.62,73.97,74.28,101194,14.8858547838353,14.9158383774647,14.7859094717376,14.8478755652382,506246.855785758,0.0,1.0
2017-04-13,74.37,75.39,74.37,74.81,20904,14.8658657214158,15.0697541580952,14.8658657214158,14.9538175960618,104577.191072054,0.0,1.0
2017-04-17,75.58,75.68,74.94,74.94,21812,15.1077333766923,15.1277224391118,14.9798033772072,14.9798033772072,109119.675261368,0.0,1.0
2017-04-18,75.03,75.5,74.72,75.09,62305,14.9977935333848,15.0917421267567,14.9358274398842,15.0097869708365,311695.459708397,0.0,1.0
2017-04-19,74.52,75.615,74.39,74.99,17139,14.8958493150451,15.1147295485391,14.8698635338997,14.989797908417,85741.8904412523,0.0,1.0
2017-04-20,74.94,75.31,74.55,74.96,64424,14.9798033772072,15.0537629081595,14.901846033771,14.9838011896911,322296.257062094,0.0,1.0
2017-04-21,74.74,75.0,74.53,74.91,19889,14.9398252523681,14.9917968146589,14.8978482212871,14.9738066584813,99499.4141423693,0.0,1.0
2017-04-24,75.3,75.53,74.63,75.38,49155,15.0517640019176,15.0977388454825,14.9178372837066,15.0677552518532,245909.482737601,0.0,1.0
2017-04-25,74.57,76.225,74.13,75.51,42098,14.9058438462549,15.2366628292984,14.8178919716089,15.0937410329986,210605.17555259,0.0,1.0
2017-04-26,73.36,74.95,73.32,74.95,31014,14.6639761909784,14.9818022834492,14.6559805660106,14.9818022834492,155154.850933251,0.0,1.0
2017-04-27,73.32,73.84,73.02,73.64,25729,14.6559805660106,14.7599236905922,14.5960133787519,14.7199455657531,128715.39174765,0.0,1.0
2017-04-28,73.27,73.32,72.0,73.17,35761,14.6459860348008,14.6559805660106,14.3921249420726,14.6259969723813,178902.838209325,0.0,1.0
2017-05-01,73.63,73.89,73.23,73.23,9086,14.7179466595112,14.769918221802,14.637990409833,14.637990409833,45454.8583084903,0.0,1.0
2017-05-02,74.31,74.37,73.14,73.29,21436,14.8538722839641,14.8658657214158,14.6200002536554,14.6499838472847,107238.646566234,0.0,1.0
2017-05-03,73.6,73.76,72.9348,73.37,20580,14.7119499407853,14.7439324406566,14.5789826975705,14.6659750972204,102956.304643268,0.0,1.0
2017-05-04,73.35,74.25,72.95,73.59,26836,14.6619772847364,14.8418788465123,14.5820210350583,14.7099510345434,134253.420379337,0.0,1.0
2017-05-05,74.34,74.39,73.51,73.53,21401,14.8598690026899,14.8698635338997,14.6939597846077,14.6979575970916,107063.550810038,0.0,1.0
2017-05-08,72.7,73.53,72.37,73.53,31498,14.5320483790094,14.6979575970916,14.4660844730249,14.6979575970916,157576.175104648,0.0,1.0
2017-05-09,72.82,72.92,72.0,72.8,22834,14.5560352539129,14.5760243163324,14.3921249420726,14.5520374414289,114232.471342292,0.0,1.0
2017-05-10,73.78,74.46,73.51,73.7897,28581,14.7479302531405,14.8838558775934,14.6939597846077,14.7498691921952,142983.194509681,0.0,1.0
2017-05-11,74.14,74.4,73.59,73.74,16063,14.8198908778509,14.8718624401417,14.7099510345434,14.7399346281727,80358.9466221967,0.0,1.0
2017-05-12,74.62,74.63,73.91,74.13,23061,14.9158383774647,14.9178372837066,14.7739160342859,14.8178919716089,115368.092389621,0.0,1.0
2017-05-15,75.29,75.63,74.64,74.64,30549,15.0497650956756,15.1177279079021,14.9198361899486,14.9198361899486,152828.57874379,0.0,1.0
2017-05-16,76.1,76.1,75.4,75.41,29663,15.2116765012739,15.2116765012739,15.0717530643371,15.0737519705791,148396.154744085,0.0,1.0
2017-05-17,74.87,75.57,74.22,75.44,41048,14.9658110335135,15.1057344704503,14.8358821277865,15.0797486893049,205352.302866709,0.0,1.0
2017-05-18,73.72,75.3299,72.78,74.23,35218,14.7359368156888,15.057740731581,14.548039628945,14.8378810340284,176186.35262034,0.0,1.0
2017-05-19,75.42,76.625,74.24,74.24,29756,15.075750876821,15.3166190789765,14.8398799402704,14.8398799402704,148861.409181977,0.0,1.0
2017-05-22,75.98,76.51,74.85,75.47,85876,15.1876896263705,15.2936316571941,14.9618132210296,15.0857454080308,429614.947402588,0.0,1.0
2017-05-23,76.2,76.83,74.5,75.95,45000,15.2316655636935,15.3575966569366,14.8918515025612,15.1816929076446,225123.115109186,0.0,1.0
2017-05-24,77.3,77.51,75.15,75.98,93601,15.4515452503085,15.4935222813895,15.0217804082883,15.1876896263705,468261.082162999,0.0,1.0
2017-05-25,77.56,78.13,76.96,77.93,46923,15.5035168125993,15.6174544683907,15.383582438082,15.5774763435516,234743.376228186,0.0,1.0
2017-05-26,77.99,78.21,77.11,77.32,28083,15.5894697810033,15.6334457183263,15.4135660317113,15.4555430627924,140491.832035807,0.0,1.0
2017-05-30,77.4,77.71,76.61,77.71,43278,15.471534312728,15.5335004062286,15.3136207196136,15.5335004062286,216508.403904342,0.0,1.0
2017-05-31,76.61,77.87,76.13,77.87,27867,15.3136207196136,15.5654829060999,15.2176732199998,15.5654829060999,139411.241083282,0.0,1.0
2017-06-01,77.33,77.49,76.58,76.87,30276,15.4575419690343,15.4895244689056,15.3076240008878,15.3655922819044,151462.831845461,0.0,1.0
2017-06-02,77.47,77.99,76.6988,76.9,36698,15.4855266564217,15.5894697810033,15.3313710070422,15.3715890006303,183590.401739487,0.0,1.0
2017-06-05,77.3,78.1,76.72,77.68,28843,15.4515452503085,15.6114577496648,15.3356086882751,15.5275036875028,144293.911313206,0.0,1.0
2017-06-06,77.77,77.94,75.78,77.21,21222,15.5454938436803,15.5794752497936,15.1477115015314,15.4335550941309,106168.061085493,0.0,1.0
2017-06-07,77.46,78.27,76.42,78.27,29666,15.4835277501798,15.6454391557781,15.2756415010165,15.6454391557781,148411.162951758,0.0,1.0
2017-06-08,77.57,78.37,76.84,77.28,22635,15.5055157188413,15.6654282181976,15.3595955631786,15.4475474378246,113236.92689992,0.0,1.0
2017-06-09,77.55,78.25,77.24,78.02,26087,15.5015179063573,15.6414413432942,15.4395518128568,15.5954664997292,130506.371196741,0.0,1.0
2017-06-12,77.65,78.51,76.66,77.85,61861,15.5215069687769,15.693412905585,15.3236152508234,15.561485093616,309474.244972653,0.0,1.0
2017-06-13,78.28,78.84,76.82,78.11,45178,15.64743806202,15.7593768115695,15.3555977506947,15.6134566559068,226013.602097841,0.0,1.0
2017-06-14,79.04,79.65,77.8897,78.25,21968,15.7993549364086,15.9212882171678,15.5694207513965,15.6414413432942,109900.102060413,0.0,1.0
2017-06-15,78.59,79.03,77.97,78.96,26332,15.7094041555206,15.7973560301666,15.5854719685194,15.7833636864729,131732.041490113,0.0,1.0
2017-06-16,79.01,79.84,78.11,78.73,103220,15.7933582176827,15.9592674357649,15.6134566559068,15.737388842908,516382.398701561,0.0,1.0
2017-06-19,78.65,79.35,77.68,79.35,28759,15.7213975929723,15.8613210299092,15.5275036875028,15.8613210299092,143873.681498336,0.0,1.0
2017-06-20,77.58,78.44,77.085,77.7,38894,15.5075146250832,15.6794205618913,15.4085687661065,15.5315014999867,194576.409756816,0.0,1.0
2017-06-21,77.44,78.07,77.24,78.07,35213,15.4795299376958,15.605461030939,15.4395518128568,15.605461030939,176161.338940885,0.0,1.0
2017-06-22,77.4,77.875,77.03,77.33,36613,15.471534312728,15.5664823592209,15.3975747817757,15.4575419690343,183165.169188726,0.0,1.0
2017-06-23,77.61,78.14,76.905,77.29,79566,15.5135113438091,15.6194533746327,15.3725884537513,15.4495463440665,398047.683928389,0.0,1.0
2017-06-26,77.72,78.08,76.2,78.08,26910,15.5354993124706,15.6074599371809,15.2316655636935,15.6074599371809,134623.622835293,0.0,1.0
2017-06-27,77.69,78.62,77.42,77.82,57368,15.5295025937447,15.7154008742465,15.4755321252119,15.5554883748901,286996.952612974,0.0,1.0
2017-06-28,77.5,78.45,77.45,78.45,46406,15.4915233751476,15.6814194681333,15.4815288439378,15.6814194681333,232156.961772375,0.0,1.0
2017-06-29,77.71,77.96,76.9679,77.77,73202,15.5335004062286,15.5834730622775,15.3851615740132,15.5454938436803,366210.27271606,0.0,1.0
2017-06-30,77.93,78.07,77.55,77.96,34011,15.5774763435516,15.605461030939,15.5015179063573,15.5834730622775,170148.050399523,0.0,1.0
2017-07-03,77.89,78.19,76.56,77.51,21202,15.5694807185838,15.6294479058424,15.3036261884038,15.4935222813895,106068.006367666,0.0,1.0
2017-07-05,80.0,80.41,77.76,78.48,57339,15.9912499356362,16.0732050915563,15.5434949374384,15.6874161868591,286851.873272125,0.0,1.0
2017-07-06,80.19,81.19,79.02,80.51,49336,16.0292291542333,16.2291197784288,15.7953571239247,16.0931941539759,246814.97793393,0.0,1.0
2017-07-07,80.42,81.1,79.98,80.44,21836,16.0752039977983,16.2111296222512,15.9872521231523,16.0792018102822,109239.74092276,0.0,1.0
2017-07-10,81.23,81.9,80.44,81.45,41210,16.2371154033966,16.3710421216076,16.0792018102822,16.2810913407196,206162.746081102,0.0,1.0
2017-07-11,81.55,82.14,80.74,80.74,43815,16.3010804031392,16.4190158714145,16.1391689975408,16.1391689975408,219194.873077977,0.0,1.0
2017-07-12,84.07,84.41,82.0,82.0,41793,16.8048047761117,16.8727675883381,16.3910311840271,16.3910311840271,209079.341105738,0.0,1.0
2017-07-13,84.7,85.2799,84.3,84.5,52995,16.9307358693548,17.0466524423258,16.8507796196766,16.8907577445157,265119.988560252,0.0,1.0
2017-07-14,85.73,86.07,84.415,84.99,67423,17.1366232122761,17.2045860245026,16.8737670414591,16.9887041503715,337299.462000149,0.0,1.0
2017-07-17,85.71,86.12,85.2601,85.76,44607,17.1326253997922,17.2145805557124,17.0426946079667,17.142619931002,223157.0399039,0.0,1.0
2017-07-18,86.74,87.12,85.6,85.71,48129,17.3385127427136,17.4144711799078,17.1106374311307,17.1326253997922,240776.675713111,0.0,1.0
2017-07-19,86.94,87.09,85.38,87.08,25997,17.3784908675526,17.408474461182,17.0666614938077,17.40647555494,130056.124966523,0.0,1.0
2017-07-20,84.49,86.07,83.775,86.07,34648,17.3376656780087,17.6618876187266,17.1909449896459,17.6618876187266,168846.808697734,0.0,1.02658021492483
2017-07-21,84.33,86.49,83.765,85.23,59894,17.304833076417,17.7480731979048,17.1888929520464,17.4895164603703,291875.743481358,0.0,1.0
2017-07-24,84.45,84.92,84.015,84.56,84508,17.3294575276108,17.4259032947864,17.2401938920334,17.3520299412051,411824.812671094,0.0,1.0
2017-07-25,84.09,85.14,83.64,84.57,56499,17.2555841740295,17.4710481219749,17.1632424820529,17.3540819788046,275331.212324326,0.0,1.0
2017-07-26,84.42,85.02,83.44,83.88,154469,17.3233014148124,17.4464236707812,17.1222017300633,17.2124913844404,752759.111427215,0.0,1.0
2017-07-27,84.64,84.97,83.81,84.6,41457,17.3684462420009,17.4361634827838,17.1981271212441,17.360238091603,202028.461907814,0.0,1.0
2017-07-28,84.31,84.56,83.9,84.46,33395,17.3007290012181,17.3520299412051,17.2165954596394,17.3315095652103,162740.682765551,0.0,1.0
2017-07-31,85.48,86.17,83.74,84.64,53001,17.5408174003573,17.6824079947214,17.1837628580477,17.3684462420009,258284.741046772,0.0,1.0
2017-08-01,86.01,86.9692,85.53,85.69,33801,17.6495753931297,17.8464068396719,17.5510775883547,17.5839101899464,164719.20401732,0.0,1.0
2017-08-02,86.22,87.07,85.6,86.07,74617,17.6926681827188,17.8670913786746,17.565441851551,17.6618876187266,363623.941485765,0.0,1.0
2017-08-03,86.28,86.44,85.4297,85.96,38066,17.7049804083157,17.7378130099074,17.5304956512319,17.6393152051323,185503.423570998,0.0,1.0
2017-08-04,86.79,87.2,85.68,86.46,35767,17.8096343258892,17.8937678674679,17.5818581523469,17.7419170851063,174299.925152731,0.0,1.0
2017-08-07,85.86,86.51,85.442,86.5,41680,17.6187948291375,17.7521772731037,17.5330196574792,17.7501252355043,203115.186634771,0.0,1.0
2017-08-08,86.5,86.82,85.92,86.37,20356,17.7501252355043,17.8157904386876,17.6311070547344,17.723448746711,99198.9620714343,0.0,1.0
2017-08-09,86.45,86.82,85.44,85.92,45474,17.7398650475069,17.8157904386876,17.5326092499593,17.6311070547344,221604.126608194,0.0,1.0
2017-08-10,85.23,86.94,84.86,86.94,35374,17.4895164603703,17.8404148898814,17.4135910691895,17.8404148898814,172384.755566659,0.0,1.0
2017-08-11,86.1,86.9,84.396,85.22,27314,17.668043731525,17.8322067394835,17.3183765245736,17.4874644227708,133106.722834504,0.0,1.0
2017-08-14,86.86,87.35,86.03,86.72,19510,17.8239985890855,17.9245484314601,17.6536794683287,17.7952700626928,95076.2305960745,0.0,1.0
2017-08-15,87.18,87.8228,85.81,87.43,17081,17.8896637922689,18.0215687691635,17.6085346411401,17.9409647322559,83239.2155208378,0.0,1.0
2017-08-16,87.12,87.44,86.61,86.7,26587,17.877351566672,17.9430167698554,17.7726976490985,17.7911659874939,129563.902760524,0.0,1.0
2017-08-17,86.6,87.73,86.08,87.6999,36911,17.7706456114991,18.0025258602403,17.6639396563261,17.9963492270659,179874.871734069,0.0,1.0
2017-08-18,87.38,88.25,86.82,87.11,61112,17.9307045442585,18.1092318154133,17.8157904386876,17.8752995290725,297811.307236663,0.0,1.0
2017-08-21,87.76,88.78,87.4274,87.85,37182,18.0086819730388,18.2179898081858,17.9404312024801,18.0271503114341,181195.5103036,0.0,1.0
2017-08-22,87.5,87.97,87.21,87.95,22749,17.9553289954523,18.0517747626279,17.8958199050674,18.0476706874289,110860.541764741,0.0,1.0
2017-08-23,88.37,88.845,86.05,87.5,33715,18.1338562666071,18.2313280525824,17.6577835435276,17.9553289954523,164300.108382708,0.0,1.0
2017-08-24,88.87,89.5,88.16,88.83,33229,18.2364581465811,18.3657365153483,18.090763477018,18.2282499961832,161931.73072665,0.0,1.0
2017-08-25,89.01,89.9,88.49,89.89,68055,18.2651866729738,18.4478180193275,18.1584807178008,18.4457659817281,331645.969923928,0.0,1.0
2017-08-28,88.36,89.91,87.9145,89.91,35362,18.1318042290076,18.449870056927,18.0403859539507,18.449870056927,172326.277106016,0.0,1.0
2017-08-29,89.07,89.07,87.67,87.84,24500,18.2774988985707,18.2774988985707,17.9902136346434,18.0250982738346,119393.523813625,0.0,1.0
2017-08-30,87.81,89.39,87.67,89.39,83420,18.0189421610362,18.343164101754,17.9902136346434,18.343164101754,406522.765572758,0.0,1.0
2017-08-31,87.52,88.39,87.145,88.39,19925,17.9594330706512,18.137960341806,17.8824816606707,18.137960341806,97098.6106933257,0.0,1.0
2017-09-01,88.81,89.9,87.66,87.66,23505,18.2241459209842,18.4478180193275,17.988161597044,17.988161597044,114544.684785276,0.0,1.0
2017-09-05,88.48,89.5,87.8,89.08,35602,18.1564286802013,18.3657365153483,18.0168901234367,18.2795509361702,173495.846318885,0.0,1.0
2017-09-06,87.26,88.76,86.8,87.77,141422,17.9060800930648,18.2138857329868,17.8116863634887,18.0107340106382,689178.40509267,0.0,1.0
2017-09-07,88.04,88.52,85.98,87.27,64111,18.0661390258242,18.1646368305993,17.6434192803313,17.9081321306642,312426.049192462,0.0,1.0
2017-09-08,86.71,88.1,86.41,87.56,34682,17.7932180250933,18.0784512514211,17.7316568971089,17.9676412210492,169012.497669557,0.0,1.0
2017-09-11,88.06,88.15,86.81,86.89,55315,18.0702431010232,18.0887114394185,17.8137384010881,17.830154701884,269561.337540843,0.0,1.0
2017-09-12,87.9,88.68,87.225,88.68,43207,18.0374104994315,18.197469432191,17.8988979614666,18.197469432191,210556.570751644,0.0,1.0
2017-09-13,86.71,88.26,86.11,88.26,45396,17.7932180250933,18.1112838530128,17.6700957691245,18.1112838530128,221224.016614013,0.0,1.0
2017-09-14,86.51,87.33,85.82,87.19,58422,17.7521772731037,17.9204443562611,17.6105866787396,17.8917158298684,284702.385642433,0.0,1.0
2017-09-15,87.7,88.56,85.83,86.75,93559,17.9963697474419,18.1728449809972,17.6126387163391,17.8014261754913,455932.191611384,0.0,1.0
2017-09-18,87.51,89.02,87.02,87.87,28046,17.9573810330518,18.2672387105733,17.8568311906772,18.0312543866331,136673.908933752,0.0,1.0
2017-09-19,87.16,87.71,86.46,87.37,39944,17.88555971707,17.9984217850414,17.7419170851063,17.928652506659,194655.30266169,0.0,1.0
2017-09-20,88.35,88.985,87.67,87.67,42672,18.1297521914081,18.2600565789751,17.9902136346434,17.9902136346434,207949.406047959,0.0,1.0
2017-09-21,92.43,92.5,88.57,88.57,75102,18.966983531996,18.9813477951924,18.1748970185967,18.1748970185967,365987.44593677,0.0,1.0
2017-09-22,92.99,93.66,91.19,91.88,66414,19.0818976375669,19.2193841567321,18.7125308696605,18.8541214640246,323649.040430943,0.0,1.0
2017-09-25,91.9,93.49,90.64,93.49,73523,18.8582255392236,19.184499517541,18.5996688016891,19.184499517541,358292.655157108,0.0,1.0
2017-09-26,91.19,92.15,90.56,91.9,38136,18.7125308696605,18.9095264792106,18.5832525008932,18.8582255392236,185844.547924751,0.0,1.0
2017-09-27,90.77,92.03,90.21,91.04,36677,18.6263452904823,18.8849020280168,18.5114311849114,18.6817503056683,178734.541751523,0.0,1.0
2017-09-28,90.99,91.87,89.71,90.7,75932,18.6714901176709,18.8520694264252,18.4088293049374,18.611981027286,370032.206131272,0.0,1.0
2017-09-29,91.17,92.39,91.17,91.66,43997,18.7084267944615,18.9587753815981,18.7084267944615,18.8089766368361,214406.402744003,0.0,1.0
2017-10-02,92.19,92.61,89.6948,91.26,27732,18.9177346296085,19.0039202087867,18.4057102077862,18.7268951328569,135143.722546916,0.0,1.0
2017-10-03,94.34,94.43,92.27,92.27,34931,19.3589227134968,19.3773910518921,18.9341509304044,18.9341509304044,170225.925727907,0.0,1.0
2017-10-04,93.97,94.43,93.44,93.44,28474,19.282997322316,19.3773910518921,19.1742393295436,19.1742393295436,138759.6406967,0.0,1.0
2017-10-05,94.5,95.005,93.56,94.38,25571,19.3917553150885,19.4953832138622,19.1988637807373,19.3671308638947,124612.726426049,0.0,1.0
2017-10-06,93.29,94.47,92.69,94.31,43249,19.1434587655514,19.38559920229,19.0203365095825,19.3527666006983,210761.245363896,0.0,1.0
2017-10-09,92.83,94.77,92.78,93.92,9040,19.0490650359753,19.4471603302744,19.0388048479779,19.2727371343186,44053.7736847007,0.0,1.0
2017-10-10,95.5,95.67,93.65,93.65,31064,19.5969590750365,19.6318437142277,19.2173321191326,19.2173321191326,151381.241785569,0.0,1.0
2017-10-11,94.78,95.8,94.465,95.08,46221,19.4492123678739,19.6585202030209,19.3845731834903,19.5107734958583,225244.410783247,0.0,1.0
2017-10-12,94.15,95.41,93.4508,95.14,36742,19.3199339991067,19.5784907366412,19.176455530151,19.5230857214552,179051.300080008,0.0,1.0
2017-10-13,92.97,95.65,92.56,94.77,44741,19.077793562368,19.6277396390287,18.9936600207893,19.4471603302744,218032.067303893,0.0,1.0
2017-10-16,94.22,94.33,92.94,93.26,43851,19.334298262303,19.3568706758973,19.0716374495695,19.1373026527529,213694.914806174,0.0,1.0
2017-10-17,93.41,94.06,92.651,93.81,24317,19.1680832167451,19.3014656607113,19.0123335629446,19.2501647207243,118501.727288813,0.0,1.0
2017-10-18,93.7,94.63,92.94,93.38,30032,19.22759230713,19.4184318038817,19.0716374495695,19.1619271039467,146352.094170236,0.0,1.0
2017-10-19,92.85,93.82,92.0,93.04,29820,19.0531691111742,19.2522167583238,18.8787459152184,19.0921578255643,145318.974698869,0.0,1.0
2017-10-20,92.38,93.88,91.51,92.84,102340,18.9567233439986,19.2645289839207,18.7781960728439,19.0511170735747,498723.8051872,0.0,1.0
2017-10-23,90.85,92.6974,90.5033,91.91,49355,18.6427615912782,19.0218550174061,18.5716174477042,18.8602775768231,240517.035421283,0.0,1.0
2017-10-24,90.71,91.71,89.6,91.54,56725,18.6140330648854,18.8192368248335,18.3862568913431,18.7843521856423,276432.556666444,0.0,1.0
2017-10-25,91.165,91.87,90.63,91.18,30978,18.7074007756618,18.8520694264252,18.5976167640896,18.710478832061,150962.146150958,0.0,1.0
2017-10-26,90.75,91.958,90.67,91.45,24619,18.6222412152834,18.8701273573006,18.6058249144875,18.765883847247,119973.435215005,0.0,1.0
2017-10-27,91.03,91.49,90.57,90.57,16114,18.6796982680688,18.7740919976449,18.5853045384927,18.5853045384927,78526.8262339899,0.0,1.0
2017-10-30,92.57,93.01,91.57,91.57,35953,18.9957120583888,19.0860017127659,18.7905082984407,18.7905082984407,175206.341292704,0.0,1.0
2017-10-31,92.12,94.62,91.695,93.38,104857,18.9033703664122,19.4163797662822,18.8161587684342,19.1619271039467,510989.662307152,0.0,1.0
2017-11-01,91.3,93.47,90.87,92.73,39873,18.7351032832548,19.180395442342,18.6468656664771,19.0285446599805,194309.305102884,0.0,1.0
2017-11-02,92.61,93.045,91.42,91.78,33710,19.0039202087867,19.0931838443641,18.7597277344485,18.8336010880298,164275.74235744,0.0,1.0
2017-11-03,90.76,93.57,90.125,92.64,43129,18.6242932528828,19.2009158183368,18.4939888653158,19.0100763215851,210176.460757463,0.0,1.0
2017-11-06,90.49,91.76,90.2,90.37,26012,18.5688882376969,18.8294970128309,18.509379147312,18.5442637865031,126761.809854694,0.0,1.0
2017-11-07,91.28,92.16,90.64,90.95,31548,18.7309992080558,18.9115785168101,18.5996688016891,18.663281967273,153739.87303152,0.0,1.0
2017-11-08,91.15,92.03,89.63,90.88,22788,18.7043227192626,18.8849020280168,18.3924130041416,18.6489177040766,111050.596761832,0.0,1.0
2017-11-09,90.49,91.18,89.52,91.06,35053,18.5688882376969,18.710478832061,18.3698405905473,18.6858543808673,170820.456744448,0.0,1.0
2017-11-10,90.04,90.95,89.62,90.65,17330,18.4765465457203,18.663281967273,18.3903609665421,18.6017208392886,84452.6435791883,0.0,1.0
2017-11-13,89.09,90.35,88.21,89.41,23934,18.2816029737696,18.5401597113042,18.1010236650154,18.347268176953,116635.289753278,0.0,1.0
2017-11-14,87.6,89.235,87.4,88.52,39678,17.9758493714471,18.3113575189621,17.9348086194575,18.1646368305993,193359.030117429,0.0,1.0
2017-11-15,87.93,88.42,86.97,87.08,38631,18.0435666122299,18.1441164546045,17.8465710026798,17.8691434162741,188256.784426292,0.0,1.0
2017-11-16,88.39,88.835,87.74,87.74,19397,18.137960341806,18.2292760149829,18.0045778978398,18.0045778978398,94525.5584250157,0.0,1.0
2017-11-17,90.0,90.0,87.44,88.59,23816,18.4683383953223,18.4683383953223,17.9430167698554,18.1790010937956,116060.251556951,0.0,1.0
2017-11-20,84.18,86.29,83.06,83.06,64795,17.2740525124248,17.7070324459152,17.044224301283,17.044224301283,315759.321449136,0.0,1.0
2017-11-21,85.09,86.34,84.09,84.82,46650,17.4607879339775,17.7172926339126,17.2555841740295,17.4053829187916,227335.015751249,0.0,1.0
2017-11-22,85.56,85.76,84.255,85.55,39023,17.5572337011531,17.5982744531427,17.2894427944209,17.5551816635536,190167.08080731,0.0,1.0
2017-11-24,85.16,85.16,83.89,84.8,30413,17.4751521971739,17.4751521971739,17.2145434220399,17.4012788435926,148208.785295664,0.0,1.0
2017-11-27,83.48,85.0,83.25,84.8,53890,17.1304098804612,17.4423195955822,17.0832130156732,17.4012788435926,262617.020339439,0.0,1.0
2017-11-28,83.87,84.295,82.84,83.77,48178,17.2104393468409,17.2976509448189,16.9990794740945,17.1899189708461,234781.273073177,0.0,1.0
2017-11-29,83.31,84.08,82.13,83.99,50688,17.0955252412701,17.25353213643,16.8533848045314,17.2350637980347,247013.017757755,0.0,1.0
2017-11-30,82.96,84.67,81.99,83.48,54632,17.0237039252882,17.3746023547994,16.8246562781387,17.1304098804612,266232.938489223,0.0,1.0
2017-12-01,83.01,83.17,82.11,82.79,19912,17.0339641132856,17.0667967148773,16.8492807293324,16.9888192860971,97035.2590276287,0.0,1.0
2017-12-04,82.4,83.85,82.215,82.62,24220,16.9087898197173,17.206335271642,16.870827124127,16.9539346469059,118029.026398612,0.0,1.0
2017-12-05,81.4,82.74,80.86,82.74,14799,16.7035860597693,16.9785590980997,16.5927760293974,16.9785590980997,72118.5615884831,0.0,1.0
2017-12-06,81.57,81.79,79.79,80.96,20693,16.7384706989605,16.7836155261491,16.373208006253,16.6132964053922,100841.232174504,0.0,1.0
2017-12-07,80.64,81.36,79.6,80.91,61385,16.5476312022088,16.6953779093714,16.3342192918629,16.6030362173948,299141.692216301,0.0,1.0
2017-12-08,81.11,82.24,80.2,81.34,30848,16.6440769693844,16.8759572181257,16.4573415478317,16.6912738341724,150328.629493988,0.0,1.0
2017-12-11,84.0,85.66,80.32,81.24,187492,17.2371158356342,17.5777540771479,16.4819659990255,16.6707534581776,913686.961912822,0.0,1.0
2017-12-12,84.31,85.33,82.27,83.8,69664,17.3007290012181,17.5100368363651,16.8821133309241,17.1960750836446,339486.956855198,0.0,1.0
2017-12-13,84.55,85.36,83.9,84.89,49763,17.3499779036056,17.5161929491635,17.2165954596394,17.4197471819879,242505.30308316,0.0,1.0
2017-12-14,84.81,86.32,84.17,84.17,41403,17.4033308811921,17.7131885587136,17.2720004748254,17.2720004748254,201765.308834919,0.0,1.0
2017-12-15,86.65,88.1,85.32,85.32,107558,17.7809057994965,18.0784512514211,17.5079847987656,17.5079847987656,524152.189156973,0.0,1.0
2017-12-18,96.06,97.51,92.5,94.25,115809,19.7118731806074,20.009418632532,18.9813477951924,19.3404543751015,564361.00405437,0.0,1.0
2017-12-19,95.19,96.35,94.61,96.0,103938,19.5333459094526,19.7713822709923,19.4143277286827,19.6995609550105,506511.186862879,0.0,1.0
2017-12-20,94.59,96.7,94.29,95.78,60199,19.4102236534838,19.8432035869741,19.3486625254994,19.6544161278219,293362.07102271,0.0,1.0
2017-12-21,94.0,94.95,93.15,94.8,37191,19.2891534351145,19.4840970070651,19.1147302391586,19.4533164430729,181239.369149082,0.0,1.0
2017-12-22,93.64,94.96,93.49,94.51,15188,19.2152800815332,19.4861490446646,19.184499517541,19.3938073526879,74014.23835434,0.0,1.0
2017-12-26,96.32,97.55,94.24,94.24,33436,19.7652261581939,20.0176267829299,19.338402337502,19.338402337502,162940.484172749,0.0,1.0
2017-12-27,94.69,96.49,94.4,96.49,30722,19.4307440294786,19.800110797385,19.3712349390937,19.800110797385,149714.605657232,0.0,1.0
2017-12-28,98.14,98.31,95.03,95.53,52988,20.1386970012993,20.1735816404904,19.5005133078609,19.6031151878349,258221.389381075,0.0,1.0
2017-12-29,96.53,97.77,95.92,97.01,18085,19.808318947783,20.0627716101185,19.6831446542147,19.906816752558,88131.9133946694,0.0,1.0
2018-01-02,100.9,100.9,97.54,97.54,29169,20.7050593787558,20.7050593787558,20.0155747453305,20.0155747453305,142146.518208964,0.0,1.0
2018-01-03,98.91,100.79,98.31,100.43,33244,20.2967038964593,20.6824869651615,20.1735816404904,20.6086136115803,162004.828802455,0.0,1.0
2018-01-04,99.13,99.91,97.56,99.48,22632,20.3418487236478,20.5019076564073,20.0196788205294,20.4136700396296,110290.376773468,0.0,1.0
2018-01-05,100.93,101.72,98.66,99.78,25663,20.7112154915543,20.8733264619132,20.2454029564723,20.475231167614,125061.061290982,0.0,1.0
2018-01-08,100.61,101.55,99.7,100.35,27060,20.6455502883709,20.838441822722,20.4588148668182,20.5921973107844,131868.928750885,0.0,1.0
2018-01-09,100.41,101.45,99.74,100.84,15983,20.6045095363813,20.8179214467272,20.4670230172161,20.6927471531589,77888.4363719659,0.0,1.0
2018-01-10,99.45,101.27,98.96,100.07,26635,20.4075139268312,20.7809847699366,20.3069640844567,20.534740257999,129797.816603098,0.0,1.0
2018-01-11,103.07,103.24,97.75,99.16,29786,21.150351537843,21.1852361770342,20.0586675349195,20.3480048364463,145153.285727046,0.0,1.0
2018-01-12,102.71,103.58,102.01,102.01,12974,21.0764781842618,21.2550054554165,20.9328355522981,20.9328355522981,63224.9623656312,0.0,1.0
2018-01-16,102.14,103.89,101.39,102.31,21061,20.9595120410914,21.3186186210004,20.8056092211304,20.9943966802825,102634.571634235,0.0,1.0
2018-01-17,103.6,104.76,101.04,101.76,30999,21.2591095306155,21.4971458921552,20.7337879051486,20.8815346123111,151064.483457084,0.0,1.0
2018-01-18,101.96,103.52,99.1,102.56,57988,20.9225753643007,21.2426932298197,20.3356926108494,21.0456976202696,282587.414649163,0.0,1.0
2018-01-19,103.24,104.14,100.61,102.63,41912,21.1852361770342,21.3699195609874,20.6455502883709,21.0600618834659,204245.77020721,0.0,1.0
2018-01-22,104.36,105.0,101.17,103.65,51274,21.415064388176,21.5463947945427,20.7604643939418,21.2693697186129,249868.715919175,0.0,1.0
2018-01-23,102.53,103.87,101.36,102.86,43430,21.0395415074711,21.3145145458015,20.7994531083319,21.107258748254,211643.295478601,0.0,1.0
2018-01-24,103.99,104.0,102.09,102.75,55273,21.3391389969952,21.3411910345947,20.949251853094,21.0846863346597,269356.662928592,0.0,1.0
2018-01-25,103.4,106.5,102.96,104.65,34448,21.2180687786259,21.8542004344648,21.1277791242488,21.4745734785609,167872.16768701,0.0,1.0
2018-01-26,104.84,105.27,102.95,102.95,28378,21.5135621929511,21.6017998097287,21.1257270866493,21.1257270866493,138291.813011553,0.0,1.0
2018-01-29,105.0,106.04,102.88,104.6,31786,21.5463947945427,21.7598067048887,21.1113628234529,21.4643132905635,154899.695834281,0.0,1.0
2018-01-30,103.52,103.71,102.07,102.96,29682,21.2426932298197,21.2816819442098,20.945147777895,21.1277791242488,144646.47240147,0.0,1.0
2018-01-31,101.55,104.39,101.55,103.33,33556,20.838441822722,21.4212205009744,20.838441822722,21.2037045154295,163525.268779184,0.0,1.0
2018-02-01,104.06,104.37,102.64,103.05,43616,21.3535032601916,21.4171164257755,21.0621139210654,21.1462474626441,212549.711618574,0.0,1.0
2018-02-02,102.1,104.26,101.98,103.35,80143,20.9513038906935,21.3945440121812,20.9266794394997,21.2078085906285,390553.272612054,0.0,1.0
2018-02-05,100.48,104.4,100.0,101.24,33408,20.6188737995777,21.4232725385739,20.5203759948026,20.7748286571382,162804.034431248,0.0,1.0
2018-02-06,103.08,103.95,100.0,100.0,45170,21.1524035754425,21.3309308465973,20.5203759948026,20.5203759948026,220122.672271896,0.0,1.0
2018-02-07,101.95,104.54,101.41,103.26,44380,20.9205233267013,21.4520010649666,20.8097132963293,21.1893402522332,216272.840279537,0.0,1.0
2018-02-08,100.29,104.77,100.29,103.48,22268,20.5798850851875,21.4991979297547,20.5798850851875,21.2344850794217,108516.530133951,0.0,1.0
2018-02-09,101.5,101.81,97.38,100.68,66941,20.8281816347246,20.8917948003085,19.9827421437388,20.6599145515673,326217.219494199,0.0,1.0
2018-02-12,100.99,102.5,99.16,101.3,20479,20.7235277171511,21.0333853946727,20.3480048364463,20.787140882735,99798.3662930297,0.0,1.0
2018-02-13,101.21,102.75,100.48,100.93,23936,20.7686725443397,21.0846863346597,20.6188737995777,20.7112154915543,116645.036163385,0.0,1.0
2018-02-14,102.61,103.3,100.95,100.95,34634,21.055957808267,21.1975484026311,20.7153195667532,20.7153195667532,168778.583826983,0.0,1.0
2018-02-15,103.6,104.09,102.65,103.38,20155,21.2591095306155,21.35965937299,21.0641659586649,21.2139647034269,98219.4478556575,0.0,1.0
2018-02-16,102.0,103.46,102.0,103.09,11105,20.9307835146987,21.2303810042228,20.9307835146987,21.154455613042,54116.9421204204,0.0,1.0
2018-02-20,101.97,103.14,100.28,101.85,60690,20.9246274019002,21.1647158010394,20.5778330475881,20.9000029507065,295754.814704037,0.0,1.0
2018-02-21,102.41,103.95,102.05,102.76,22389,21.0149170562773,21.3309308465973,20.9410437026961,21.0867383722592,109106.187945439,0.0,1.0
2018-02-22,103.75,105.27,101.98,103.27,19274,21.2898900946077,21.6017998097287,20.9266794394997,21.1913922898326,93926.1542034206,0.0,1.0
2018-02-23,105.5,105.79,104.12,104.12,44756,21.6489966745167,21.7085057649017,21.3658154857885,21.3658154857885,218105.165379698,0.0,1.0
2018-02-26,105.0,106.36,102.87,106.31,34620,21.5463947945427,21.8254719080721,21.1093107858534,21.8152117200747,168710.358956233,0.0,1.0
2018-02-27,101.2,105.49,100.65,104.38,44646,20.7666205067402,21.6469446369173,20.6537584387688,21.419168463375,217569.1128238,0.0,1.0
2018-02-28,101.86,103.3,100.12,101.95,62909,20.9020549883059,21.1975484026311,20.5450004459964,20.9205233267013,306568.456718014,0.0,1.0
2018-03-01,100.35,102.4,98.73,102.4,54283,20.5921973107844,21.0128650186779,20.2597672196686,21.0128650186779,264532.18992551,0.0,1.0
2018-03-02,100.02,102.01,99.01,100.34,27614,20.5244800700016,20.9328355522981,20.3172242724541,20.5901452731849,134568.684350589,0.0,1.0
2018-03-05,101.67,101.93,99.01,99.01,26523,20.8630662739158,20.9164192515023,20.3172242724541,20.3172242724541,129252.017637093,0.0,1.0
2018-03-06,101.09,103.37,100.25,102.18,32847,20.744048093146,21.2119126658275,20.5716769347896,20.9677201914893,160070.166396168,0.0,1.0
2018-03-07,102.26,103.46,100.53,100.93,31274,20.9841364922851,21.2303810042228,20.6291339875751,20.7112154915543,152404.614846829,0.0,1.0
2018-03-08,100.79,102.56,100.03,102.0,44519,20.6824869651615,21.0456976202696,20.526532107601,20.9307835146987,216950.215781991,0.0,1.0
2018-03-09,102.12,102.92,100.91,101.31,31665,20.9554079658924,21.1195709738508,20.7071114163553,20.7891929203345,154310.038022793,0.0,1.0
2018-03-12,102.56,103.67,101.11,101.64,88863,21.0456976202696,21.2734737938119,20.7481521683449,20.8569101611174,433047.620679597,0.0,1.0
2018-03-13,102.93,103.3,101.17,103.3,75978,21.1216230114503,21.1975484026311,20.7604643939418,21.1975484026311,370256.373563739,0.0,1.0
2018-03-14,102.17,103.38,101.41,102.6,50468,20.9656681538898,21.2139647034269,20.8097132963293,21.0539057706675,245940.91264596,0.0,1.0
2018-03-15,101.65,103.76,101.52,102.45,36832,20.8589621987168,21.2919421322072,20.8322857099236,21.0231252066753,179489.888534834,0.0,1.0
2018-03-16,102.15,103.24,100.49,101.62,253279,20.9615640786909,21.1852361770342,20.6209258371771,20.8528060859184,1234280.50277514,0.0,1.0
2018-03-19,101.37,103.85,100.43,102.32,24404,20.8015051459314,21.3104104706025,20.6086136115803,20.996448717882,118925.696128478,0.0,1.0
2018-03-20,101.38,103.24,100.0,101.65,83163,20.8035571835309,21.1852361770342,20.5203759948026,20.8589621987168,405270.351873978,0.0,1.0
2018-03-21,101.42,103.4,100.01,101.2,45288,20.8117653339288,21.2180687786259,20.5224280324021,20.7666205067402,220697.710468222,0.0,1.0
2018-03-22,101.92,102.75,100.54,100.68,38696,20.9143672139028,21.0846863346597,20.6311860251745,20.6599145515673,188573.542754777,0.0,1.0
2018-03-23,98.75,101.8,98.75,101.8,40247,20.2638712948676,20.8897427627091,20.2638712948676,20.8897427627091,196131.883792937,0.0,1.0
2018-03-26,101.14,102.11,99.25,100.13,57402,20.7543082811434,20.9533559282929,20.3664731748416,20.5470524835958,279731.716487742,0.0,1.0
2018-03-27,100.34,101.84,98.44,100.66,43791,20.5901452731849,20.897950913107,20.2002581292837,20.6558104763683,213402.522502957,0.0,1.0
2018-03-28,98.99,99.47,97.8,97.84,16256,20.9528880637203,21.0544880866578,20.701004673521,20.7094713420991,76799.9826614012,3.11772,1.0
2018-03-29,100.58,101.37,97.96,99.82,22321,21.2894381397008,21.4566548441188,20.7348713478335,21.1285714367164,105453.519499578,0.0,1.0
2018-04-02,100.35,102.09,99.46,100.87,33456,21.2407547953766,21.6090548785251,21.0523714195133,21.3508214868922,158059.80683562,0.0,1.0
2018-04-03,101.96,101.96,99.51,100.11,19052,21.5815382056462,21.5815382056462,21.0629547552359,21.1899547839078,90009.4284980942,0.0,1.0
2018-04-04,99.75,101.56,99.74,101.56,34435,21.1137547667047,21.4968715198649,21.1116380995601,21.4968715198649,162685.002641816,0.0,1.0
2018-04-05,100.5,101.5,100.13,100.9,29803,21.2725048025446,21.4841715169977,21.1941881181969,21.3571714883258,140801.543015363,0.0,1.0
2018-04-06,99.73,101.0,99.38,100.55,18629,21.1095214324156,21.3783381597712,21.035438082357,21.2830881382672,88011.0037524143,0.0,1.0
2018-04-09,99.95,100.97,99.35,100.34,11799,21.1560881095953,21.3719881583376,21.0290880809234,21.2386381282321,55743.2945018378,0.0,1.0
2018-04-10,101.25,101.9,100.35,100.35,42352,21.4312548383844,21.568838202779,21.2407547953766,21.2407547953766,200088.143803868,0.0,1.0
2018-04-11,101.8,103.19,101.65,101.65,40944,21.5476715313337,21.8418882644236,21.5159215241657,21.5159215241657,193436.176801699,0.0,1.0
2018-04-12,101.2,102.57,101.16,102.57,15669,21.4206715026618,21.7106549014626,21.4122048340837,21.7106549014626,74026.754941037,0.0,1.0
2018-04-13,101.79,102.29,100.2,101.3,21575,21.5455548641892,21.6513882214158,21.2090047882086,21.4418381741071,101929.11084644,0.0,1.0
2018-04-16,101.04,102.16,99.4,102.13,18479,21.3868048283493,21.6238715485368,21.0396714166461,21.6175215471032,87302.3424950809,0.0,1.0
2018-04-17,101.23,101.7,100.24,101.7,17115,21.4270215040954,21.5265048598884,21.2174714567867,21.5265048598884,80858.2494617301,0.0,1.0
2018-04-18,101.4,101.89,100.56,101.33,10143,21.4630048455524,21.5667215356345,21.2852048054118,21.4481881755407,47919.6742208781,0.0,1.0
2018-04-19,102.16,102.7,101.44,101.44,10316,21.6238715485368,21.7381715743416,21.4714715141305,21.4714715141305,48736.9968710026,0.0,1.0
2018-04-20,101.34,102.41,100.99,101.5,27472,21.4503048426852,21.6767882271501,21.3762214926266,21.4841715169977,129788.947076404,0.0,1.0
2018-04-23,101.29,101.57,101.13,101.57,9172,21.4397215069626,21.4989881870095,21.4058548326501,21.4989881870095,43332.2736817404,0.0,1.0
2018-04-24,101.13,102.24,101.13,101.65,3178,21.4058548326501,21.6408048856931,21.4058548326501,21.5159215241657,15014.1698387016,0.0,1.0
2018-04-25,101.04,101.48,99.87,101.18,15926,21.3868048283493,21.4799381827087,21.1391547724391,21.4164381683727,75240.927895268,0.0,1.0
2018-04-26,100.64,101.9,100.16,100.85,18818,21.302138142568,21.568838202779,21.2005381196305,21.3465881526032,88903.9169366542,0.0,1.0
2018-04-27,100.25,101.15,99.48,100.64,9772,21.2195881239313,21.4100881669391,21.0566047538023,21.302138142568,46166.9187110736,0.0,1.0
2018-04-30,98.0,100.2,97.55,99.05,17462,20.7433380164116,21.2090047882086,20.6480879949077,20.9655880665875,82497.6191703612,0.0,1.0
2018-05-01,98.37,99.17,97.8,97.8,3918,20.8216547007593,20.9909880723218,20.701004673521,20.701004673521,18510.2320415459,0.0,1.0
2018-05-02,98.01,99.61,97.5,97.5,14581,20.7454546835561,21.0841214266812,20.637504659185,20.637504659185,68886.5986211796,0.0,1.0
2018-05-03,97.07,99.13,96.3,97.75,26805,20.5464879719702,20.9825214037437,20.3835046018412,20.6904213377983,126637.766685461,0.0,1.0
2018-05-04,96.55,97.11,95.87,97.11,11382,20.4364212804545,20.5549546405483,20.2924879146263,20.5549546405483,53773.2162064512,0.0,1.0
2018-05-07,96.52,97.23,95.58,96.54,12390,20.4300712790209,20.5803546462827,20.2311045674349,20.43430461331,58535.419855731,0.0,1.0
2018-05-08,94.15,96.13,94.08,96.13,16727,19.9284211657669,20.3475212603842,19.9136044957551,20.3475212603842,79025.1790094279,0.0,1.0
2018-05-09,94.83,95.43,93.73,94.18,28489,20.072354531595,20.1993545602669,19.8395211456965,19.9347711672005,134593.670401124,0.0,1.0
2018-05-10,97.5,97.79,95.44,96.23,15360,20.637504659185,20.6988880063764,20.2014712274115,20.3686879318295,72566.9127509305,0.0,1.0
2018-05-11,96.92,98.5,95.93,97.62,23543,20.5147379648022,20.8491713736382,20.3051879174935,20.6629046649194,111226.746542653,0.0,1.0
2018-05-14,96.12,97.36,96.07,97.08,20903,20.3454045932396,20.6078713191616,20.334821257517,20.5486046391147,98754.3084135873,0.0,1.0
2018-05-15,94.31,95.96,93.7,95.61,38980,19.9622878400794,20.3115379189271,19.8331711442629,20.2374545688685,184157.438739015,0.0,1.0
2018-05-16,96.2,96.22,94.42,94.42,30195,20.3623379303959,20.366571264685,19.9855711786692,19.9855711786692,142653.511101194,0.0,1.0
2018-05-17,94.6,95.89,94.47,95.37,20734,20.0236711872708,20.2967212489154,19.9961545143919,20.1866545573998,97955.8833969916,0.0,1.0
2018-05-18,94.74,95.2,93.82,94.3,12995,20.0533045272942,20.1506712159427,19.8585711499973,19.9601711729348,61393.6869269755,0.0,1.0
2018-05-21,93.96,94.59,93.0,94.26,15703,19.8882044900208,20.0215545201263,19.6850044441457,19.9517045043567,74187.3848260325,0.0,1.0
2018-05-22,95.47,96.37,95.0,95.0,28578,20.2078212288451,20.3983212718529,20.1083378730521,20.1083378730521,135014.142747141,0.0,1.0
2018-05-23,95.27,96.11,94.73,94.9,15879,20.1654878859544,20.3432879260951,20.0511878601497,20.0871712016068,75018.8807013038,0.0,1.0
2018-05-24,95.8,95.86,94.38,95.19,13278,20.2776712446146,20.2903712474818,19.9771045100911,20.1485545487982,62730.6944991442,0.0,1.0
2018-05-25,95.69,96.78,94.94,95.9,31467,20.2543879060248,20.4851046247787,20.0956378701849,20.2988379160599,148662.95856338,0.0,1.0
2018-05-29,92.45,96.08,92.36,95.04,30072,19.5685877511965,20.3369379246615,19.5495377468957,20.1168045416302,142072.408870181,0.0,1.0
2018-05-30,93.58,93.71,92.05,92.21,44271,19.8077711385286,19.8352878114075,19.4839210654152,19.5177877397277,209154.283489351,0.0,1.0
2018-05-31,93.7,94.1,93.2,93.58,57493,19.8331711442629,19.9178378300442,19.7273377870364,19.8077711385286,271620.411119092,0.0,1.0
2018-06-01,95.71,95.71,93.66,94.55,45240,20.2586212403138,20.2586212403138,19.8247044756848,20.0130878515481,213732.235211725,0.0,1.0
2018-06-04,96.14,96.41,94.74,96.31,53814,20.3496379275287,20.4067879404311,20.0533045272942,20.3856212689857,254239.312680896,0.0,1.0
2018-06-05,94.89,95.77,94.42,95.76,21797,20.0850545344622,20.271321243181,19.9855711786692,20.2692045760365,102977.929507294,0.0,1.0
2018-06-06,95.13,95.9,94.23,95.29,23563,20.135854545931,20.2988379160599,19.9453545029231,20.1697212202435,111321.234710298,0.0,1.0
2018-06-07,94.59,96.01,93.71,95.14,20857,20.0215545201263,20.3221212546498,19.8352878114075,20.1379712130755,98536.9856280048,0.0,1.0
2018-06-08,96.2,96.57,95.0,95.14,65179,20.3623379303959,20.4406546147436,20.1083378730521,20.1379712130755,307932.21394485,0.0,1.0
2018-06-11,95.27,96.7,94.89,96.7,39679,20.1654878859544,20.4681712876225,20.0850545344622,20.4681712876225,187459.800198188,0.0,1.0
2018-06-12,94.92,95.91,94.64,95.08,35193,20.0914045358958,20.3009545832045,20.0321378558489,20.1252712102083,166266.10419554,0.0,1.0
2018-06-13,95.21,95.8,94.62,94.83,43443,20.1527878830872,20.2776712446146,20.0279045215599,20.072354531595,205242.473348872,0.0,1.0
2018-06-14,95.0,95.71,95.0,95.71,53139,20.1083378730521,20.2586212403138,20.1083378730521,20.2586212403138,251050.337022896,0.0,1.0
2018-06-15,95.99,95.99,94.01,94.46,81881,20.3178879203607,20.3178879203607,19.8987878257434,19.9940378472474,386839.282744723,0.0,1.0
2018-06-18,95.15,95.93,94.18,95.79,141490,20.1400878802201,20.3051879174935,19.9347711672005,20.2755545774701,668456.542000594,0.0,1.0
2018-06-19,94.84,95.48,93.26,95.0,105243,20.0744711987396,20.2099378959896,19.7400377899035,20.1083378730521,497210.911370193,0.0,1.0
2018-06-20,94.03,95.35,93.9,95.25,71769,19.9030211600325,20.1824212231107,19.8755044871536,20.1612545516654,339066.065183693,0.0,1.0
2018-06-21,94.25,94.74,93.61,93.61,27575,19.9495878372122,20.0533045272942,19.8141211399622,19.8141211399622,130275.561139773,0.0,1.0
2018-06-22,94.57,95.44,94.51,95.29,28108,20.0173211858372,20.2014712274115,20.00462118297,20.1697212202435,132793.670807497,0.0,1.0
2018-06-25,93.44,94.74,93.25,94.23,30030,19.7781377985051,20.0533045272942,19.737921122759,19.9453545029231,141873.983718128,0.0,1.0
2018-06-26,93.73,94.02,93.49,93.82,17388,19.8395211456965,19.900904492888,19.7887211342278,19.8585711499973,82148.0129500769,0.0,1.0
2018-06-27,92.1,93.95,91.72,93.33,28485,19.4945044011378,19.8860878228762,19.4140710496456,19.7548544599153,134574.772767595,0.0,1.0
2018-06-28,92.78,93.2,91.98,91.98,34545,19.638437766966,19.7273377870364,19.4691043954035,19.4691043954035,163204.68756386,0.0,1.0
2018-06-29,92.96,92.98,90.52,92.05,38718,19.6765377755676,19.6807711098567,19.1600709923018,19.4839210654152,182919.643742873,0.0,1.0
2018-07-02,89.75,92.23,88.42,91.14,25308,18.9970876221729,19.5220210740168,18.7155708919502,19.2913043552628,119565.327337275,0.0,1.0
2018-07-03,92.52,94.12,89.67,89.67,37551,19.5834044212082,19.9220711643333,18.9801542850166,18.9801542850166,177406.259160819,0.0,1.0
2018-07-05,92.12,93.97,91.28,93.25,36757,19.4987377354269,19.8903211571653,19.3209376952862,19.737921122759,173655.078905335,0.0,1.0
2018-07-06,92.18,92.43,91.33,92.15,23118,19.5114377382941,19.5643544169074,19.3315210310089,19.5050877368605,109218.872980209,0.0,1.0
2018-07-09,93.44,93.96,90.57,91.74,30088,19.7781377985051,19.8882044900208,19.1706543280245,19.4183043839347,142147.999404297,0.0,1.0
2018-07-10,94.16,94.97,92.88,94.0,33573,19.9305378329114,20.1019878716185,19.6596044384113,19.8966711585989,158612.56261634,0.0,1.0
2018-07-11,92.31,93.6,92.04,92.38,26108,19.538954411173,19.8120044728176,19.4818043982707,19.5537710811847,123344.854043053,0.0,1.0
2018-07-12,92.17,93.2,92.06,92.7,20889,19.5093210711496,19.7273377870364,19.4860377325597,19.6215044298098,98688.1666962359,0.0,1.0
2018-07-13,92.65,93.09,90.75,90.75,18443,19.6109210940871,19.7040544484465,19.2087543366261,19.2087543366261,87132.263793321,0.0,1.0
2018-07-16,91.01,92.26,90.69,91.93,11982,19.2637876823839,19.5283710754504,19.1960543337589,19.4585210596808,56607.8612357844,0.0,1.0
2018-07-17,92.31,92.58,91.19,91.52,18616,19.538954411173,19.5961044240754,19.3018876909855,19.371737706755,87949.5864434455,0.0,1.0
2018-07-18,92.42,92.63,90.61,91.0,26905,19.5622377497629,19.606687759798,19.1791209966026,19.2616710152394,127110.207523684,0.0,1.0
2018-07-19,91.18,92.43,90.8,91.17,41114,19.2997710238409,19.5643544169074,19.2193376723487,19.2976543566964,194239.326226677,0.0,1.0
2018-07-20,92.4,92.81,91.6,91.94,28548,19.5580044154738,19.6447877683996,19.3886710439113,19.4606377268253,134872.410495675,0.0,1.0
2018-07-23,91.06,92.4,91.06,91.75,4153,19.2743710181065,19.5580044154738,19.2743710181065,19.4204210510792,19620.4680113682,0.0,1.0
2018-07-24,93.0,93.5,92.0,92.8,12592,19.6850044441457,19.7908378013723,19.4733377296925,19.6426711012551,59489.7503489399,0.0,1.0
2018-07-25,95.0,95.29,93.85,94.4,15929,20.1083378730521,20.1697212202435,19.8649211514309,19.9813378443802,75255.1011204147,0.0,1.0
2018-07-26,91.79,93.45,91.66,93.21,28456,19.8637042839345,20.2229345825654,19.8355717906682,20.17099767192,131494.92172578,0.0,1.0223799
2018-07-27,91.98,93.4,90.49,92.29,45940,19.9048210048622,20.2121143928476,19.5823793512718,19.9719061811125,212288.329494036,0.0,1.0
2018-07-30,92.5,93.2,91.9,91.9,21717,20.0173509779273,20.1688336339764,19.8875087013137,19.8875087013137,100354.062943448,0.0,1.0
2018-07-31,93.51,93.95,92.16,92.35,55107,20.2359188102268,20.3311364797434,19.9437736878462,19.9848904087739,254648.954580494,0.0,1.0
2018-08-01,93.4,93.86,91.94,91.94,18820,20.2121143928476,20.3116601382514,19.8961648530879,19.8961648530879,86967.0518301649,0.0,1.0
2018-08-02,92.86,93.3,92.0,92.12,32218,20.0952563438954,20.190474013412,19.9091490807493,19.935117536072,148879.090109684,0.0,1.0
2018-08-03,93.6,93.6,92.87,92.87,14016,20.2553951517188,20.2553951517188,20.097420381839,20.097420381839,64767.8107572578,0.0,1.0
2018-08-06,93.4,93.98,92.5,92.51,32433,20.2121143928476,20.3376285935741,20.0173509779273,20.0195150158708,149872.603188509,0.0,1.0
2018-08-07,92.77,93.81,92.55,93.11,14355,20.0757800024034,20.3008399485336,20.0281711676451,20.1493572924844,66334.326728056,0.0,1.0
2018-08-08,92.76,93.79,92.21,92.72,42809,20.0736159644598,20.2965118726465,19.954593877564,20.0649598126856,197820.006471707,0.0,1.0
2018-08-09,93.42,93.43,91.8,92.55,45738,20.2164424687348,20.2186065066783,19.8658683218781,20.0281711676451,211354.889299047,0.0,1.0
2018-08-10,91.5,93.6,90.67,93.6,51351,19.8009471835713,20.2553951517188,19.6213320342558,20.2553951517188,237292.512142975,0.0,1.0
2018-08-13,90.75,93.0,90.04,91.65,53347,19.6386443378043,20.1255528751052,19.4849976438116,19.8334077527247,246516.010307322,0.0,1.0
2018-08-14,90.58,92.11,89.02,89.02,40436,19.6018556927638,19.9329534981284,19.2642657735685,19.2642657735685,186854.394676118,0.0,1.0
2018-08-15,89.46,91.06,89.35,91.06,19069,19.3594834430851,19.7057295140547,19.335679025706,19.7057295140547,88117.678605176,0.0,1.0
2018-08-16,89.5,91.5,89.0,90.22,25828,19.3681395948594,19.8009471835713,19.2599376976814,19.5239503267956,119350.957208793,0.0,1.0
2018-08-17,89.63,90.85,87.81,90.85,21199,19.3962720881256,19.6602847172399,19.0024171823978,19.6602847172399,97960.3895721395,0.0,1.0
2018-08-20,89.11,89.99,87.91,88.45,50756,19.2837421150605,19.4741774540938,19.0240575618334,19.1409156107856,234543.022459716,0.0,1.0
2018-08-21,88.87,90.26,88.87,89.99,30538,19.2318052044151,19.5326064785699,19.2318052044151,19.4741774540938,141115.825121656,0.0,1.0
2018-08-22,90.04,90.15,88.47,88.72,54040,19.4849976438116,19.5088020611907,19.1452436866727,19.1993446352617,249718.357114883,0.0,1.0
2018-08-23,88.06,89.99,87.65,88.72,43307,19.0565181309868,19.4741774540938,18.9677925753008,19.1993446352617,200121.260021729,0.0,1.0
2018-08-24,89.02,89.94,87.03,87.61,37446,19.2642657735685,19.463357264376,18.8336222228001,18.9591364235266,173037.631393855,0.0,1.0
2018-08-27,89.82,91.2,87.64,87.64,31936,19.4373888090533,19.7360260452645,18.9656285373572,18.9656285373572,147575.97062955,0.0,1.0
2018-08-28,89.55,90.67,88.18,89.48,74411,19.3789597845772,19.6213320342558,19.0824865863095,19.3638115189722,343852.56608578,0.0,1.0
2018-08-29,88.83,89.29,88.53,88.81,25608,19.2231490526409,19.3226947980446,19.1582279143341,19.2188209767537,118334.339174647,0.0,1.0
2018-08-30,86.91,88.15,86.8,87.1,57663,18.8076537674774,19.0759944724788,18.7838493500982,18.848770488405,266460.20774085,0.0,1.0
2018-08-31,87.36,88.42,86.29,87.56,45015,18.9050354749376,19.1344234969549,18.6734834149767,18.9483162338088,208013.912759557,0.0,1.0
2018-09-04,84.74,86.38,83.53,85.68,65747,18.3380575337249,18.6929597564687,18.0762089425542,18.5414771004195,303816.299504668,0.0,1.0
2018-09-05,84.54,85.04,83.22,84.83,64815,18.2947767748537,18.4029786720317,18.0091237663039,18.357533875217,299509.535832739,0.0,1.0
2018-09-06,85.6,85.69,82.72,83.84,66425,18.5241647968711,18.5436411383631,17.9009218691259,18.1432941188046,306949.331446264,0.0,1.0
2018-09-07,86.55,87.95,84.62,85.5,91161,18.7297484015092,19.0327137136076,18.3120890784022,18.5025244174355,421254.166412841,0.0,1.0
2018-09-10,86.07,87.26,85.43,87.26,50553,18.6258745802184,18.883395095502,18.4873761518306,18.883395095502,233604.961273662,0.0,1.0
2018-09-11,85.12,85.785,84.14,85.46,66234,18.4202909755802,18.5641994988269,18.2082152571114,18.4938682656612,306066.722152983,0.0,1.0
2018-09-12,86.29,87.1,84.99,84.99,93236,18.6734834149767,18.848770488405,18.3921584823139,18.3921584823139,430842.722871267,0.0,1.0
2018-09-13,87.36,88.4,85.1,86.99,58042,18.9050354749376,19.1300954210678,18.4159628996931,18.8249660710259,268211.56335422,0.0,1.0
2018-09-14,86.42,88.49,86.41,87.71,52727,18.701615908243,19.1495717625598,18.6994518702994,18.9807768029622,243650.995847454,0.0,1.0
2018-09-17,87.02,87.57,86.15,86.15,46599,18.8314581848565,18.9504802717523,18.6431868837669,18.6431868837669,215333.562605412,0.0,1.0
2018-09-18,87.65,88.5,86.17,87.51,39933,18.9677925753008,19.1517358005034,18.647514959654,18.937496044091,184530.036170774,0.0,1.0
2018-09-19,88.24,88.58,86.39,88.07,15496,19.0954708139708,19.1690481040519,18.6951237944123,19.0586821689303,71606.8775324248,0.0,1.0
2018-09-20,91.83,92.96,88.15,88.95,42375,19.8723604357088,20.116896723331,19.0759944724788,19.2491175079636,195814.496349799,0.0,1.0
2018-09-21,92.57,94.58,90.2,91.01,36611,20.0324992435322,20.4674708701877,19.5196222509085,19.6949093243369,169179.103855163,0.0,1.0
2018-09-24,89.67,92.25,89.6,92.21,19106,19.4049282398999,19.9632500293383,19.3897799742949,19.954593877564,88288.655274555,0.0,1.0
2018-09-25,90.1,90.86,89.46,90.85,12111,19.4979818714729,19.6624487551835,19.3594834430851,19.6602847172399,55964.8227797624,0.0,1.0
2018-09-26,89.79,90.72,89.15,90.26,45174,19.4308966952226,19.6321522239736,19.2923982668348,19.5326064785699,208748.650338781,0.0,1.0
2018-09-27,90.22,91.24,89.24,89.71,18918,19.5239503267956,19.7446821970387,19.3118746083268,19.4135843916741,87419.9089544666,0.0,1.0
2018-09-28,91.05,91.55,90.39,90.39,26566,19.7035654761111,19.8117673732891,19.5607389718362,19.5607389718362,122761.248614249,0.0,1.0
2018-10-01,91.41,92.27,90.7,90.92,16889,19.7814708420793,19.9675781052254,19.6278241480865,19.6754329828448,78043.9180849973,0.0,1.0
2018-10-02,91.2,92.35,90.3,90.3,25150,19.7360260452645,19.9848904087739,19.5412626303441,19.5412626303441,116217.925267197,0.0,1.0
2018-10-03,91.33,91.81,90.72,91.19,25168,19.7641585385308,19.8680323598216,19.6321522239736,19.7338620073209,116301.103106354,0.0,1.0
2018-10-04,89.1,91.97,88.9,90.63,16255,19.281578077117,19.9026569669186,19.2382973182458,19.6126758824816,75114.2097502299,0.0,1.0
2018-10-05,88.59,89.94,87.2,89.48,35903,19.1712121419954,19.463357264376,18.8704108678406,19.3638115189722,165907.442181637,0.0,1.0
2018-10-08,88.76,88.76,87.09,88.73,14066,19.2080007870359,19.2080007870359,18.8466064504615,19.2015086732053,64998.8603104729,0.0,1.0
2018-10-09,88.26,89.03,87.42,87.51,7064,19.099798889858,19.266429811512,18.9180197025989,18.937496044091,32642.6808782297,0.0,1.0
2018-10-10,86.52,88.7,85.78,88.7,39722,18.7232562876786,19.1950165593746,18.5631174798551,19.1950165593746,183555.007056206,0.0,1.0
2018-10-11,85.13,86.6,85.13,86.2,40465,18.4224550135238,18.740568591227,18.4224550135238,18.6540070734846,186988.403416983,0.0,1.0
2018-10-12,87.02,87.49,86.24,86.52,23893,18.8314581848565,18.9331679682039,18.6626632252589,18.7232562876786,110409.339499369,0.0,1.0
2018-10-15,87.99,88.67,85.5,85.62,8278,19.0413698653818,19.1885244455439,18.5025244174355,18.5284928727582,38252.5640302925,0.0,1.0
2018-10-16,89.31,89.37,87.33,88.02,22926,19.3270228739317,19.3400071015931,18.8985433611069,19.0478619792125,105940.841140189,0.0,1.0
2018-10-17,87.22,88.5,86.6,88.22,31874,18.8747389437277,19.1517358005034,18.740568591227,19.0911427380837,147289.469183564,0.0,1.0
2018-10-18,86.05,87.05,85.93,85.97,22553,18.6215465043313,18.8379502986872,18.5955780490085,18.6042342007828,104217.211473204,0.0,1.0
2018-10-19,86.08,87.09,85.78,85.78,18833,18.6280386181619,18.8466064504615,18.5631174798551,18.5631174798551,87027.1247140009,0.0,1.0
2018-10-22,85.88,85.88,85.1,85.1,6361,18.5847578592907,18.5847578592907,18.4159628996931,18.4159628996931,29394.1241600255,0.0,1.0
2018-10-23,84.9,86.43,83.2,84.06,18923,18.3726821408219,18.7037799461865,18.0047956904167,18.1909029535629,87443.0139097878,0.0,1.0
2018-10-24,83.04,86.59,83.04,85.35,28692,17.9701710833198,18.7384045532835,17.9701710833198,18.4700638482821,132585.475616955,0.0,1.0
2018-10-25,84.39,85.33,84.02,84.19,15467,18.2623162057003,18.465735772395,18.1822468017886,18.2190354468291,71472.8687915601,0.0,1.0
2018-10-26,85.39,85.4,83.78,84.57,19591,18.4787200000563,18.4808840379999,18.1303098911432,18.3012688886844,90529.8359407417,0.0,1.0
2018-10-29,83.04,84.63,81.89,84.63,28570,17.9701710833198,18.3142531163458,17.7213067198104,18.3142531163458,132021.71470711,0.0,1.0
2018-10-30,83.56,83.84,81.11,83.7,18327,18.0827010563849,18.1432941188046,17.5525117602128,18.1129975875947,84688.9032354638,0.0,1.0
2018-10-31,82.83,83.91,82.3,82.7,35126,17.924726286505,18.1584423844095,17.8100322754964,17.8965937932388,162316.932124674,0.0,1.0
2018-11-01,87.0,87.0,82.94,82.94,9254,18.8271301089694,18.8271301089694,17.9485307038842,17.9485307038842,42762.6513090513,0.0,1.0
2018-11-02,88.26,88.43,85.36,87.01,10884,19.099798889858,19.1365875348985,18.4722278862256,18.829294146913,50294.8667438635,0.0,1.0
2018-11-05,87.09,88.01,86.46,87.46,20620,18.8466064504615,19.045697941269,18.7102720600172,18.9266758543732,95284.8357459083,0.0,1.0
2018-11-06,85.82,87.4,85.5,86.55,10970,18.5717736316294,18.9136916267118,18.5025244174355,18.7297484015092,50692.2719753935,0.0,1.0
2018-11-07,87.22,87.73,86.33,86.33,22138,18.8747389437277,18.9851048788493,18.6821395667509,18.6821395667509,102299.500181519,0.0,1.0
2018-11-08,86.64,88.03,86.26,86.26,53698,18.7492247430013,19.0500260171561,18.666991301146,18.666991301146,248137.978170892,0.0,1.0
2018-11-09,86.38,87.61,85.73,86.43,4246,18.6929597564687,18.9591364235266,18.5522972901373,18.7037799461865,19620.7280590266,0.0,1.0
2018-11-12,86.02,87.36,85.71,86.82,15274,18.6150543905006,18.9050354749376,18.5479692142502,18.7881774259853,70581.0175161496,0.0,1.0
2018-11-13,85.29,85.97,84.62,85.7,10132,18.4570796206207,18.6042342007828,18.3120890784022,18.5458051763067,46819.8814635085,0.0,1.0
2018-11-14,86.83,86.83,85.26,85.67,17205,18.7903414639289,18.7903414639289,18.45058750679,18.539313062476,79504.151261317,0.0,1.0
2018-11-15,87.75,87.75,86.3,86.3,37002,18.9894329547364,18.9894329547364,18.6756474529202,18.6756474529202,170985.911361305,0.0,1.0
2018-11-16,89.27,89.27,87.68,87.86,28932,19.3183667221575,19.3183667221575,18.9742846891315,19.0132373721156,133694.513472387,0.0,1.0
2018-11-19,88.78,89.16,87.9,89.16,13595,19.2123288629231,19.2945623047783,19.0218935238898,19.2945623047783,62822.3735191864,0.0,1.0
2018-11-20,86.55,87.8,86.55,87.8,11669,18.7297484015092,19.0002531444542,18.7297484015092,19.0002531444542,53922.3447293408,0.0,1.0
2018-11-21,87.21,87.99,87.21,87.64,25026,18.8725749057842,19.0413698653818,18.8725749057842,18.9656285373572,115644.922375223,0.0,1.0
2018-11-23,29.1,29.42,28.94,28.98,24443,18.8920512472762,19.099798889858,18.7881774259854,18.8141458813081,37650.2948615785,0.0,3.0
2018-11-26,29.23,29.57,29.0001,29.1,105553,18.976448727075,19.1971805973181,18.8271950301077,18.8920512472762,162586.489936759,0.0,1.0
2018-11-27,29.32,29.54,28.96,29.25,71975,19.0348777515512,19.1777042558261,18.8011616536467,18.9894329547364,110865.27728438,0.0,1.0
2018-11-28,29.62,29.74,29.19,29.44,47552,19.2296411664715,19.3075465324397,18.9504802717523,19.1127831175193,73245.7890298973,0.0,1.0
2018-11-29,29.6,30.04,29.51,29.75,102669,19.2166569388102,19.5023099473601,19.1582279143341,19.3140386462704,158144.177193609,0.0,1.0
2018-11-30,29.14,29.6,28.89,29.6,63221,18.9180197025989,19.2166569388102,18.755716856832,19.2166569388102,97381.225358747,0.0,1.0
2018-12-03,29.04,29.52,29.04,29.48,111197,18.8530985642921,19.1647200281647,18.8530985642921,19.138751572842,171280.114459066,0.0,1.0
2018-12-04,29.07,29.48,28.42,28.94,73588,18.8725749057842,19.138751572842,18.45058750679,18.7881774259854,113349.83014662,0.0,1.0
2018-12-06,28.71,29.0,27.83,28.35,40880,18.6388588078797,18.8271301089694,18.06755279078,18.4051427099753,62968.7049028895,0.0,1.0
2018-12-07,28.43,29.0,28.23,28.95,92020,18.4570796206207,18.8271301089694,18.3272373440071,18.794669539816,141741.199245692,0.0,1.0
2018-12-10,28.09,28.46,27.85,28.28,116820,18.2363477503776,18.4765559621128,18.0805370184413,18.3596979131605,179941.392043923,0.0,1.0
2018-12-11,28.24,28.49,27.81,28.34,78629,18.3337294578378,18.4960323036048,18.0545685631186,18.3986505961446,121114.635465002,0.0,1.0
2018-12-12,28.65,29.16,28.55,28.58,78530,18.5999061248957,18.9310039302603,18.5349849865889,18.5544613280809,120962.14275988,0.0,1.0
2018-12-13,28.99,29.13,28.57,28.74,66979,18.8206379951387,18.9115275887683,18.5479692142502,18.6583351493718,103169.786831963,0.0,1.0
2018-12-14,28.6,28.87,28.2,28.58,107444,18.5674455557423,18.7427326291706,18.3077610025151,18.5544613280809,165499.254637623,0.0,1.0
2018-12-17,27.92,28.49,27.81,28.47,45346,18.1259818152561,18.4960323036048,18.0545685631186,18.4830480759434,69847.8202672803,0.0,1.0
2018-12-18,28.55,28.72,28.02,28.17,68784,18.5349849865889,18.6453509217104,18.1909029535629,18.2882846610231,105950.083122317,0.0,1.0
2018-12-19,28.13,28.9,28.01,28.55,73100,18.2623162057003,18.7622089706626,18.1844108397322,18.5349849865889,112598.148933494,0.0,1.0
2018-12-20,27.88,28.6,27.72,28.1,137949,18.1000133599334,18.5674455557423,17.9961395386425,18.2428398642083,212487.032109801,0.0,1.0
2018-12-21,28.2,28.5,27.93,27.96,164987,18.3077610025151,18.5025244174355,18.1324739290868,18.1519502705788,254134.484242001,0.0,1.0
2018-12-24,28.03,28.58,27.81,27.81,48242,18.1973950673936,18.5544613280809,18.0545685631186,18.0545685631186,74308.6169746865,0.0,1.0
2018-12-26,28.45,28.74,27.65,28.13,41289,18.4700638482821,18.6583351493718,17.9506947418277,18.2623162057003,63598.7000179892,0.0,1.0
2018-12-27,28.75,29.05,27.93,28.57,46570,18.6648272632025,18.8595906781228,18.1324739290868,18.5479692142502,71733.1846215155,0.0,1.0
2018-12-28,28.66,29.14,28.47,28.81,31486,18.6063982387263,18.9180197025989,18.4830480759434,18.7037799461865,48498.841550205,0.0,1.0
2018-12-31,28.6,29.08,28.48,28.57,53419,18.5674455557423,18.8790670196149,18.4895401897741,18.5479692142502,82282.9072213171,0.0,1.0
2019-01-02,29.0,29.09,28.1,28.53,55919,18.8271301089694,18.8855591334455,18.2428398642083,18.5220007589275,86133.7331082358,0.0,1.0
2019-01-03,28.74,28.99,28.28,28.91,30741,18.6583351493718,18.8206379951387,18.3596979131605,18.7687010844933,47351.2954359031,0.0,1.0
2019-01-04,29.52,29.77,28.97,28.97,45708,19.1647200281647,19.3270228739317,18.8076537674774,18.8076537674774,70405.4198557063,0.0,1.0
2019-01-07,29.54,30.08,29.4,29.63,41162,19.1777042558261,19.5282784026828,19.0868146621966,19.2361332803022,63403.0780629338,0.0,1.0
2019-01-08,29.9,30.2,29.42,29.55,22778,19.4114203537305,19.6061837686509,19.099798889858,19.1841963696568,35085.6448208909,0.0,1.0
2019-01-09,29.9,30.15,29.6,30.02,30530,19.4114203537305,19.5737231994975,19.2166569388102,19.4893257196987,47026.2857310474,0.0,1.0
2019-01-10,29.69,29.96,29.55,29.55,27809,19.2750859632863,19.4503730367146,19.1841963696568,19.1841963696568,42835.0468357253,0.0,1.0
2019-01-11,29.89,30.37,29.01,29.11,44241,19.4049282398999,19.7165497037725,18.8336222228001,18.8985433611069,68145.7552252624,0.0,1.0
2019-01-14,30.14,30.29,29.8,29.8,24797,19.5672310856668,19.664612793127,19.3464992154238,19.3464992154238,38195.5718071662,0.0,1.0
2019-01-15,30.16,30.65,29.95,30.12,36172,19.5802153133282,19.8983288910315,19.4438809228839,19.5542468580055,55716.8295926447,0.0,1.0
2019-01-16,30.5,31.0,29.61,30.26,17913,19.8009471835713,20.1255528751052,19.2231490526409,19.645136451635,27591.9376449476,0.0,1.0
2019-01-17,30.8,30.83,30.03,30.32,24563,19.9957105984917,20.0151869399837,19.4958178335294,19.6840891346191,37835.1345041504,0.0,1.0
2019-01-18,30.97,31.28,30.34,30.88,42267,20.1060765336132,20.3073320623643,19.6970733622804,20.0476475091371,65105.1431049518,0.0,1.0
2019-01-22,30.6,31.03,30.23,30.78,17057,19.8658683218781,20.1450292165973,19.625660110143,19.9827263708303,26273.4148612667,0.0,1.0
2019-01-23,30.76,30.87,30.25,30.83,18154,19.969742143169,20.0411553953064,19.6386443378043,20.0151869399837,27963.1572604465,0.0,1.0
2019-01-24,30.75,31.07,30.48,30.8,28683,19.9632500293383,20.17099767192,19.7879629559099,19.9957105984917,44181.2955657919,0.0,1.0
2019-01-25,30.9,31.31,30.6,30.64,17269,20.0606317367985,20.3268084038563,19.8658683218781,19.8918367772008,26599.9648964774,0.0,1.0
2019-01-28,30.58,31.07,30.58,30.6,48243,19.8528840942167,20.17099767192,19.8528840942167,19.8658683218781,74310.1573050415,0.0,1.0
2019-01-29,30.9,31.43,30.28,30.79,14981,20.0606317367985,20.4047137698245,19.6581206792964,19.989218484661,23075.6890447697,0.0,1.0
2019-01-30,31.45,31.45,30.71,30.97,32702,20.4176979974858,20.4176979974858,19.9372815740156,20.1060765336132,50371.883261602,0.0,1.0
2019-01-31,31.76,32.0,31.44,31.45,29993,20.6189535262369,20.7747642581732,20.4112058836551,20.4176979974858,46199.1283305371,0.0,1.0
2019-02-01,31.76,32.19,31.4,31.82,100870,20.6189535262369,20.8981144209561,20.3852374283324,20.6579062092209,155373.122885383,0.0,1.0
2019-02-04,32.14,32.29,31.52,31.57,27985,20.8656538518027,20.9630355592629,20.4631427943006,20.495603363454,43106.1449781643,0.0,1.0
2019-02-05,32.04,32.43,32.04,32.22,12380,20.8007327134959,21.0539251528924,20.8007327134959,20.9175907624481,19069.2897920198,0.0,1.0
2019-02-06,31.9,32.59,31.8,31.8,13478,20.7098431198664,21.1577989741832,20.6449219815596,20.6449219815596,20760.5725215544,0.0,1.0
2019-02-07,31.58,32.13,31.53,31.83,17461,20.5020954772846,20.859161737972,20.4696349081312,20.6643983230516,26895.7083245928,0.0,1.0
2019-02-08,31.36,31.5,31.11,31.5,34454,20.3592689730097,20.4501585666392,20.1969661272427,20.4501585666392,53070.5420431544,0.0,1.0
2019-02-11,31.03,31.58,31.03,31.58,148216,20.1450292165973,20.5020954772846,20.1450292165973,20.5020954772846,228301.603862198,0.0,1.0
2019-02-12,31.72,31.85,31.24,31.24,51535,20.5929850709141,20.677382550713,20.2813636070415,20.2813636070415,79380.9248329357,0.0,1.0
2019-02-13,31.26,31.9,31.24,31.9,105120,20.2943478347029,20.7098431198664,20.2813636070415,20.7098431198664,161919.526893144,0.0,1.0
2019-02-14,31.58,31.6,30.59,31.34,129109,20.5020954772846,20.515079704946,19.8593762080474,20.3462847453483,198870.511773659,0.0,1.0
2019-02-15,31.42,31.76,31.42,31.56,23196,20.3982216559938,20.6189535262369,20.3982216559938,20.4891112496233,35729.5029091835,0.0,1.0
2019-02-19,31.5,31.7378,31.27,31.46,46737,20.4501585666392,20.6045410335328,20.3008399485336,20.4241901113165,71990.4197907618,0.0,1.0
2019-02-20,31.78,31.98,31.63,31.66,30430,20.6319377538982,20.7617800305118,20.534556046438,20.5540323879301,46872.2526955706,0.0,1.0
2019-02-21,32.12,32.26,31.74,31.91,64239,20.8526696241413,20.9435592177708,20.6059692985755,20.716335233697,98949.2816599001,0.0,1.0
2019-02-22,32.14,32.4,32.01,32.4,99404,20.8656538518027,21.0344488114003,20.7812563720038,21.0344488114003,153114.998585294,0.0,1.0
2019-02-25,32.26,32.56,32.03,32.46,98040,20.9435592177708,21.1383226326912,20.7942405996652,21.0734014943844,151013.987981391,0.0,1.0
2019-02-26,32.48,32.83,32.12,32.18,30535,21.0863857220458,21.3136097061195,20.8526696241413,20.8916223071254,47033.987382821,0.0,1.0
2019-02-27,32.26,32.75,32.04,32.26,19530,20.9435592177708,21.2616727954741,20.8007327134959,20.9435592177708,30082.6518286064,0.0,1.0
2019-02-28,31.87,32.28,31.77,32.28,18838,20.6903667783743,20.9565434454322,20.6254456400675,20.9565434454322,29016.7432231074,0.0,1.0
2019-03-01,31.25,31.87,31.2,31.87,59293,20.2878557208722,20.6903667783743,20.2553951517188,20.6903667783743,91330.8077252208,0.0,1.0
2019-03-04,31.38,31.65,31.21,31.39,27210,20.3722532006711,20.5475402740994,20.2618872655495,20.3787453145017,41912.3889532196,0.0,1.0
2019-03-05,31.06,31.53,31.06,31.53,18115,20.1645055580893,20.4696349081312,20.1645055580893,20.4696349081312,27903.0843766106,0.0,1.0
2019-03-06,31.35,31.61,30.98,31.11,238142,20.352776859179,20.5215718187767,20.1125686474439,20.1969661272427,366817.351345007,0.0,1.0
2019-03-07,31.02,31.21,30.85,31.21,52588,20.1385371027666,20.2618872655495,20.0281711676451,20.2618872655495,81002.8926965056,0.0,1.0
2019-03-08,30.94,31.02,30.6,30.72,35033,20.0866001921212,20.1385371027666,19.8658683218781,19.9437736878462,53962.3933185646,0.0,1.0
2019-03-11,31.24,31.36,30.93,31.13,55782,20.2813636070415,20.3592689730097,20.0801080782905,20.2099503549041,85922.7078496327,0.0,1.0
2019-03-12,31.16,31.5,31.1,31.38,22348,20.2294266963961,20.4501585666392,20.190474013412,20.3722532006711,34423.3027683408,0.0,1.0
2019-03-13,31.19,31.72,30.89,31.3,37869,20.2489030378882,20.5929850709141,20.0541396229678,20.3203162900256,58330.7702046848,0.0,1.0
2019-03-14,30.82,31.07,30.55,31.01,25948,20.008694826153,20.17099767192,19.8334077527247,20.1320449889359,39968.4920455033,0.0,1.0
2019-03-15,30.91,31.34,30.75,30.84,38401,20.0671238506291,20.3462847453483,19.9632500293383,20.0216790538144,59150.2259534213,0.0,1.0
2019-03-18,31.19,31.32,31.02,31.14,51630,20.2489030378882,20.333300517687,20.1385371027666,20.2164424687348,79527.2562166383,0.0,1.0
2019-03-19,30.73,31.44,30.7,31.33,65804,19.9502658016769,20.4112058836551,19.9307894601849,20.3397926315177,101359.898665111,0.0,1.0
2019-03-20,30.86,31.24,30.7,30.7,38163,20.0346632814757,20.2813636070415,19.9307894601849,19.9307894601849,58783.6273289866,0.0,1.0
2019-03-21,29.72,30.42,29.61,30.42,65899,19.9814279480642,20.4520537745664,19.9074724610424,20.4520537745664,98016.9327783073,1.058,1.0
2019-03-22,28.96,29.64,28.89,29.42,42129,19.4704627650047,19.9276421393211,19.4234001823544,19.7797311652775,62661.8819863322,0.0,1.0
2019-03-25,28.97,29.42,28.73,28.94,49931,19.4771859910975,19.7797311652775,19.3158285648682,19.4570163128189,74266.4299997524,0.0,1.0
2019-03-26,29.01,29.4,28.86,29.05,31909,19.5040788954691,19.7662847130917,19.4032305040758,19.5309717998407,47460.8462650877,0.0,1.0
2019-03-27,28.87,29.14,28.3,28.8,39530,19.4099537301687,19.5914808346767,19.026729842874,19.3628911475184,58796.1782838357,0.0,1.0
2019-03-28,28.98,29.2,28.82,28.94,30338,19.4839092171904,19.631820191234,19.3763375997042,19.4570163128189,45124.1704218318,0.0,1.0
2019-03-29,29.44,29.46,29.13,29.23,70988,19.7931776174633,19.8066240696491,19.5847576085838,19.6519898695126,105586.215634023,0.0,1.0
2019-04-01,29.68,29.92,29.61,29.77,29387,19.9545350436926,20.1158924699219,19.9074724610424,20.0150440785286,43709.6709139156,0.0,1.0
2019-04-02,29.11,29.64,29.09,29.64,19983,19.571311156398,19.9276421393211,19.5578647042122,19.9276421393211,29722.3382404728,0.0,1.0
2019-04-03,29.67,29.82,29.22,29.26,94702,19.9478118175997,20.0486602089931,19.6452666434198,19.6721595477913,140857.973079581,0.0,1.0
2019-04-04,29.87,30.19,29.49,29.87,279947,20.0822763394575,20.2974195744299,19.8267937479277,20.0822763394575,416387.900886035,0.0,1.0
2019-04-05,29.8,30.01,29.71,29.96,46261,20.0352137568073,20.1764015047579,19.9747047219713,20.1427853742935,68807.7410470155,0.0,1.0
2019-04-08,29.98,30.05,29.64,29.64,47699,20.1562318264793,20.2032944091295,19.9276421393211,19.9276421393211,70946.5951925292,0.0,1.0
2019-04-09,29.9,29.99,29.75,29.99,26815,20.1024460177362,20.1629550525722,20.0015976263428,20.1629550525722,39884.1265034418,0.0,1.0
2019-04-10,30.05,30.13,29.82,30.04,107768,20.2032944091295,20.2570802178726,20.0486602089931,20.1965711830366,160292.095656271,0.0,1.0
2019-04-11,29.79,30.1,29.24,29.95,91801,20.0284905307144,20.2369105395939,19.6587130956055,20.1360621482006,136543.080258902,0.0,1.0
2019-04-12,29.88,30.11,29.63,29.92,61462,20.0889995655504,20.2436337656868,19.9209189132282,20.1158924699219,91417.4224558844,0.0,1.0
2019-04-15,29.85,30.03,29.74,30.03,28422,20.0688298872717,20.1898479569437,19.9948744002499,20.1898479569437,42274.3480693949,0.0,1.0
2019-04-16,29.73,29.94,29.65,29.94,24123,19.9881511741571,20.1293389221077,19.934365365414,20.1293389221077,35880.0963506443,0.0,1.0
2019-04-17,30.05,30.17,29.78,29.78,52477,20.2032944091295,20.2839731222442,20.0217673046215,20.0217673046215,78053.302499389,0.0,1.0
2019-04-18,30.04,30.3,29.94,30.07,35711,20.1965711830366,20.3713750614517,20.1293389221077,20.2167408613153,53115.8695343805,0.0,1.0
2019-04-22,30.08,30.28,29.89,29.89,134278,20.2234640874082,20.3579286092659,20.0957227916433,20.0957227916433,199722.570897973,0.0,1.0
2019-04-23,29.91,30.06,29.76,30.03,62446,20.1091692438291,20.2100176352224,20.0083208524357,20.1898479569437,92881.0055429395,0.0,1.0
2019-04-24,29.45,29.72,29.29,29.72,106108,19.7999008435562,19.9814279480642,19.69232922607,19.9814279480642,157823.042887459,0.0,1.0
2019-04-25,29.21,29.34,29.06,29.25,41819,19.6385434173269,19.7259453565344,19.5376950259335,19.6654363216984,62200.7938186624,0.0,1.0
2019-04-26,29.29,29.4,29.15,29.2,30305,19.69232922607,19.7662847130917,19.5982040607695,19.631820191234,45075.0868426927,0.0,1.0
2019-04-29,29.11,29.38,29.05,29.38,23505,19.571311156398,19.752838260906,19.5309717998407,19.752838260906,34960.8947776767,0.0,1.0
2019-04-30,29.4,29.4,28.87,29.07,67361,19.7662847130917,19.7662847130917,19.4099537301687,19.5444182520264,100191.484072286,0.0,1.0
2019-05-01,29.16,29.49,29.16,29.35,26223,19.6049272868624,19.8267937479277,19.6049272868624,19.7326685826273,39003.5968413111,0.0,1.0
2019-05-02,28.82,29.11,28.68,29.11,93578,19.3763375997042,19.571311156398,19.2822124344038,19.571311156398,139186.156626481,0.0,1.0
2019-05-03,29.33,29.34,28.91,28.99,39902,19.7192221304415,19.7259453565344,19.4368466345402,19.4906324432833,59349.4840850397,0.0,1.0
2019-05-06,29.17,29.17,28.79,28.79,35243,19.6116505129553,19.6116505129553,19.3561679214256,19.3561679214256,52419.7751393176,0.0,1.0
2019-05-07,28.8,29.28,28.65,28.89,53687,19.3628911475184,19.6856059999771,19.2620427561251,19.4234001823544,79853.0337344877,0.0,1.0
2019-05-08,28.7,29.11,28.49,28.77,52907,19.2956588865896,19.571311156398,19.1544711386389,19.3427214692398,78692.8764093826,0.0,1.0
2019-05-09,28.67,28.88,28.14,28.42,282165,19.2754892083109,19.4166769562616,18.9191582253878,19.1074085559887,419686.912356654,0.0,1.0
2019-05-10,28.65,29.0,28.43,28.74,103146,19.2620427561251,19.4973556693762,19.1141317820816,19.3225517909611,153417.419814433,0.0,1.0
2019-05-13,27.89,28.53,27.79,28.15,34778,18.7510775730656,19.1813640430105,18.6838453121367,18.9258814514807,51728.1428878128,0.0,1.0
2019-05-14,28.25,28.47,27.99,27.99,62103,18.9931137124096,19.1410246864531,18.8183098339945,18.8183098339945,92370.8337961308,0.0,1.0
2019-05-15,28.43,28.48,27.7,28.02,67610,19.1141317820816,19.147747912546,18.6233362773007,18.8384795122732,100561.841987608,0.0,1.0
2019-05-16,28.29,28.8,28.21,28.5,74585,19.0200066167811,19.3628911475184,18.966220808038,19.1611943647318,110936.32576018,0.0,1.0
2019-05-17,28.21,28.34,27.92,28.0,47479,18.966220808038,19.0536227472456,18.7712472513443,18.8250330600874,70619.3713316024,0.0,1.0
2019-05-20,28.1,28.22,27.89,28.07,42499,18.8922653210163,18.9729440341309,18.7510775730656,18.8720956427376,63212.213025164,0.0,1.0
2019-05-21,28.18,28.28,28.0,28.28,28396,18.9460511297594,19.0132833906883,18.8250330600874,19.0132833906883,42235.676158558,0.0,1.0
2019-05-22,28.32,28.49,28.09,28.2,39260,19.0401762950598,19.1544711386389,18.8855420949234,18.9594975819451,58394.5853636072,0.0,1.0
2019-05-23,28.44,28.53,28.0,28.0,21655,19.1208550081745,19.1813640430105,18.8250330600874,18.8250330600874,32209.2395835179,0.0,1.0
2019-05-24,28.5,28.64,28.5,28.64,17338,19.1611943647318,19.2553195300322,19.1611943647318,19.2553195300322,25788.2150034188,0.0,1.0
2019-05-28,27.76,28.53,27.72,28.53,69978,18.6636756338581,19.1813640430105,18.6367827294865,19.1813640430105,104083.960636131,0.0,1.0
2019-05-29,28.15,28.2,27.65,27.72,46675,18.9258814514807,18.9594975819451,18.5897201468363,18.6367827294865,69423.5168580328,0.0,1.0
2019-05-30,28.15,28.44,28.02,28.24,123704,18.9258814514807,19.1208550081745,18.8384795122732,18.9863904863167,183995.002236874,0.0,1.0
2019-05-31,28.54,28.63,27.88,27.99,62180,19.1880872691033,19.2485963039393,18.7443543469727,18.8183098339945,92485.3621474555,0.0,1.0
2019-06-03,28.77,29.02,28.23,28.65,107357,19.3427214692398,19.510802121562,18.9796672602238,19.2620427561251,159680.781988812,0.0,1.0
2019-06-04,28.87,29.02,28.575,28.91,47651,19.4099537301687,19.510802121562,19.2116185604285,19.4368466345402,70875.2008955996,0.0,1.0
2019-06-05,28.42,28.9,28.31,28.9,29113,19.1074085559887,19.4301234084473,19.0334530689669,19.4301234084473,43302.1284689428,0.0,1.0
2019-06-06,28.15,28.57,28.01,28.57,90057,18.9258814514807,19.208256947382,18.8317562861803,19.208256947382,133949.087470463,0.0,1.0
2019-06-07,28.64,28.79,28.05,28.43,137554,19.2553195300322,19.3561679214256,18.8586491905518,19.1141317820816,204595.231663414,0.0,1.0
2019-06-10,28.21,28.92,28.09,28.92,93116,18.966220808038,19.4435698606331,18.8855420949234,19.4435698606331,138498.986518534,0.0,1.0
2019-06-11,28.8,28.87,28.46,28.5,36535,19.3628911475184,19.4099537301687,19.1343014603602,19.1611943647318,54341.4716316708,0.0,1.0
2019-06-12,28.47,28.92,28.47,28.69,63745,19.1410246864531,19.4435698606331,19.1410246864531,19.2889356604967,94813.1137035952,0.0,1.0
2019-06-13,28.83,28.83,28.45,28.54,41345,19.3830608257971,19.3830608257971,19.1275782342674,19.1880872691033,61495.7751364835,0.0,1.0
2019-06-14,28.58,28.8,28.46,28.72,75546,19.2149801734749,19.3628911475184,19.1343014603602,19.3091053387753,112365.699079956,0.0,1.0
2019-06-17,28.22,28.65,28.22,28.65,25761,18.9729440341309,19.2620427561251,18.9729440341309,19.2620427561251,38316.4267333644,0.0,1.0
2019-06-18,28.5,28.62,28.37,28.38,30342,19.1611943647318,19.2418730778465,19.0737924255242,19.0805156516171,45130.1199465759,0.0,1.0
2019-06-19,28.75,28.88,28.47,28.48,43052,19.329275017054,19.4166769562616,19.1410246864531,19.147747912546,64034.7348210397,0.0,1.0
2019-06-20,29.14,29.33,28.91,29.21,45204,19.5914808346767,19.7192221304415,19.4368466345402,19.6385434173269,67235.5791333798,0.0,1.0
2019-06-21,29.5,29.94,28.99,28.99,251593,19.8335169740206,20.1293389221077,19.4906324432833,19.4906324432833,374214.694737291,0.0,1.0
2019-06-24,29.81,30.03,29.44,29.44,100887,20.0419369829002,20.1898479569437,19.7931776174633,19.7931776174633,150057.425715187,0.0,1.0
2019-06-25,29.62,30.0,29.62,29.79,84658,19.9141956871353,20.169678278665,19.9141956871353,20.0284905307144,125918.716447077,0.0,1.0
2019-06-26,29.72,29.87,29.24,29.78,171395,19.9814279480642,20.0822763394575,19.6587130956055,20.0217673046215,254929.698379914,0.0,1.0
2019-06-27,29.52,29.97,29.33,29.84,101538,19.8469634262064,20.1495086003864,19.7192221304415,20.0621066611788,151025.710867294,0.0,1.0
2019-06-28,29.69,29.78,29.37,29.64,61979,19.9612582697855,20.0217673046215,19.7461150348131,19.9276421393211,92186.398529063,0.0,1.0
2019-07-01,29.29,30.0,29.24,30.0,55031,19.69232922607,20.169678278665,19.6587130956055,20.169678278665,81852.0740485141,0.0,1.0
2019-07-02,29.31,29.49,29.25,29.29,40362,19.7057756782558,19.8267937479277,19.6654363216984,19.69232922607,60033.6794306141,0.0,1.0
2019-07-03,29.35,29.6,29.21,29.3,42804,19.7326685826273,19.9007492349495,19.6385434173269,19.6990524521629,63665.8642869038,0.0,1.0
2019-07-05,29.45,29.49,29.21,29.35,56339,19.7999008435562,19.8267937479277,19.6385434173269,19.7326685826273,83797.5686398437,0.0,1.0
2019-07-08,29.33,29.49,29.09,29.3,28223,19.7192221304415,19.8267937479277,19.5578647042122,19.6990524521629,41978.3592133746,0.0,1.0
2019-07-09,29.1,29.46,28.88,29.13,38998,19.5645879303051,19.8066240696491,19.4166769562616,19.5847576085838,58004.8914928669,0.0,1.0
2019-07-10,29.06,29.44,29.06,29.22,34351,19.5376950259335,19.7931776174633,19.5376950259335,19.6452666434198,51093.0311213774,0.0,1.0
2019-07-11,29.32,29.56,29.11,29.19,40896,19.7124989043486,19.873856330578,19.571311156398,19.6250969651411,60827.9409839553,0.0,1.0
2019-07-12,29.4,29.5,29.24,29.24,25756,19.7662847130917,19.8335169740206,19.6587130956055,19.6587130956055,38308.9898274343,0.0,1.0
2019-07-15,29.53,29.76,29.31,29.39,47373,19.8536866522993,20.0083208524357,19.7057756782558,19.7595614869989,70461.7089258829,0.0,1.0
2019-07-16,29.6,29.78,29.58,29.64,10940,19.9007492349495,20.0217673046215,19.8873027827637,19.9276421393211,16271.9501751876,0.0,1.0
2019-07-17,29.47,29.67,29.37,29.67,97102,19.813347295742,19.9478118175997,19.7461150348131,19.9478118175997,144427.687926056,0.0,1.0
2019-07-18,29.59,29.76,29.38,29.76,32948,19.8940260088566,20.0083208524357,19.752838260906,20.0083208524357,49006.2353173747,0.0,1.0
2019-07-19,29.53,29.57,29.33,29.53,30832,19.8536866522993,19.8805795566708,19.7192221304415,19.8536866522993,45858.9367277315,0.0,1.0
2019-07-22,29.25,29.57,29.16,29.5,34071,19.6654363216984,19.8805795566708,19.6049272868624,19.8335169740206,50676.5643892884,0.0,1.0
2019-07-23,28.85,29.2,28.75,29.18,20981,19.3965072779829,19.631820191234,19.329275017054,19.6183737390482,31206.7446641325,0.0,1.0
2019-07-24,28.7,29.03,28.56,28.9,22253,19.2956588865896,19.5175253476549,19.2015337212891,19.4301234084473,33098.6935327649,0.0,1.0
2019-07-25,28.91,29.21,28.68,29.21,39839,19.4368466345402,19.6385434173269,19.2822124344038,19.6385434173269,59255.7790703196,0.0,1.0
2019-07-26,29.2,29.51,28.92,29.08,95590,19.631820191234,19.8402402001135,19.4435698606331,19.5511414781193,142178.767572777,0.0,1.0
2019-07-29,29.27,29.29,29.01,29.29,11018,19.6788827738842,19.69232922607,19.5040788954691,19.69232922607,16387.965907698,0.0,1.0
2019-07-30,28.98,29.77,28.82,29.48,54147,19.4839092171904,20.0150440785286,19.3763375997042,19.8200705218349,80537.2290800623,0.0,1.0
2019-07-31,28.74,29.17,28.57,28.89,32727,19.3225517909611,19.6116505129553,19.208256947382,19.4234001823544,48677.5240752617,0.0,1.0
2019-08-01,28.56,29.09,28.56,28.9,23988,19.2015337212891,19.5578647042122,19.2015337212891,19.4301234084473,35679.2998905301,0.0,1.0
2019-08-02,28.18,28.6,27.91,28.6,31810,18.9460511297594,19.2284266256607,18.7645240252514,19.2284266256607,47313.5955276704,0.0,1.0
2019-08-05,27.46,27.86,27.46,27.77,73683,18.4619788510714,18.7309078947869,18.4619788510714,18.6703988599509,109594.707930379,0.0,1.0
2019-08-06,28.41,28.46,27.83,28.14,52584,19.1006853298958,19.1343014603602,18.7107382165083,18.9191582253878,78212.4522862945,0.0,1.0
2019-08-07,28.66,28.74,28.15,28.27,61515,19.268765982218,19.3225517909611,18.9258814514807,19.0065601645954,91496.2536587442,0.0,1.0
2019-08-08,29.29,29.3,28.75,28.75,116243,19.69232922607,19.6990524521629,19.329275017054,19.329275017054,172897.651207891,0.0,1.0
2019-08-09,29.45,29.45,29.09,29.31,125111,19.7999008435562,19.7999008435562,19.5578647042122,19.7057756782558,186087.74756562,0.0,1.0
2019-08-12,28.69,29.08,28.59,29.08,49901,19.2889356604967,19.5511414781193,19.2217033995678,19.5511414781193,74221.8085641711,0.0,1.0
2019-08-13,29.39,29.57,29.0,29.0,136456,19.7595614869989,19.8805795566708,19.4973556693762,19.4973556693762,202962.08712115,0.0,1.0
2019-08-14,29.0,29.25,28.69,28.69,127387,19.4973556693762,19.6654363216984,19.2889356604967,19.2889356604967,189473.027145029,0.0,1.0
2019-08-15,29.02,29.24,28.56,29.2,108512,19.510802121562,19.6587130956055,19.2015337212891,19.631820191234,161398.707258679,0.0,1.0
2019-08-16,29.26,29.46,29.0,29.14,148954,19.6721595477913,19.8066240696491,19.4973556693762,19.5914808346767,221551.377184176,0.0,1.0
2019-08-19,29.22,29.73,28.56,29.62,137933,19.6452666434198,19.9881511741571,19.2015337212891,19.9141956871353,205158.949132919,0.0,1.0
2019-08-20,29.3,29.31,29.0,29.07,151296,19.6990524521629,19.7057756782558,19.4973556693762,19.5444182520264,225034.823921862,0.0,1.0
2019-08-21,29.16,29.7,29.05,29.63,63449,19.6049272868624,19.9679814958784,19.5309717998407,19.9209189132282,94372.8488725298,0.0,1.0
2019-08-22,28.7,29.16,28.69,29.03,93458,19.2956588865896,19.6049272868624,19.2889356604967,19.5175253476549,139007.670884157,0.0,1.0
2019-08-23,28.02,28.73,28.02,28.62,90938,18.8384795122732,19.3158285648682,18.8384795122732,19.2418730778465,135259.470295357,0.0,1.0
2019-08-26,27.86,28.37,27.74,28.14,83430,18.7309078947869,19.0737924255242,18.6502291816723,18.9191582253878,124092.212350631,0.0,1.0
2019-08-27,27.98,28.04,27.63,27.86,322511,18.8115866079016,18.8519259644589,18.5762736946505,18.7309078947869,479696.793688291,0.0,1.0
2019-08-28,27.69,27.9,27.55,27.83,125869,18.6166130512078,18.7578007991585,18.5224878859074,18.7107382165083,187215.182504633,0.0,1.0
2019-08-29,28.05,28.05,27.7,27.7,151934,18.8586491905518,18.8586491905518,18.6233362773007,18.6233362773007,225983.773118551,0.0,1.0
2019-08-30,28.51,28.51,28.07,28.28,119903,19.1679175908247,19.1679175908247,18.8720956427376,19.0132833906883,178341.466348767,0.0,1.0
2019-09-03,28.07,28.31,28.02,28.31,120907,18.8720956427376,19.0334530689669,18.8384795122732,19.0334530689669,179834.797059543,0.0,1.0
2019-09-04,28.34,28.51,28.25,28.36,43095,19.0536227472456,19.1679175908247,18.9931137124096,19.0670691994314,64098.692212039,0.0,1.0
2019-09-05,28.77,28.77,28.31,28.51,210955,19.3427214692398,19.3427214692398,19.0334530689669,19.1679175908247,313770.498099331,0.0,1.0
2019-09-06,29.01,29.07,28.65,28.65,85292,19.5040788954691,19.5444182520264,19.2620427561251,19.2620427561251,126861.716119022,0.0,1.0
2019-09-09,28.81,29.38,28.73,28.97,47726,19.3696143736113,19.752838260906,19.3158285648682,19.4771859910975,70986.7544845523,0.0,1.0
2019-09-10,29.08,29.13,28.65,28.8,58789,19.5511414781193,19.5847576085838,19.2620427561251,19.3628911475184,87441.6525456217,0.0,1.0
2019-09-11,28.85,29.17,28.76,29.17,278391,19.3965072779829,19.6116505129553,19.3359982431469,19.6116505129553,414073.53576057,0.0,1.0
2019-09-12,28.82,29.06,28.72,29.06,357919,19.3763375997042,19.5376950259335,19.3091053387753,19.5376950259335,532361.986723305,0.0,1.0
2019-09-13,29.21,29.39,28.7,28.99,78427,19.6385434173269,19.7595614869989,19.2956588865896,19.4906324432833,116650.844276913,0.0,1.0
2019-09-16,29.41,29.54,28.95,28.99,85189,19.7730079391846,19.8604098783922,19.4637395389118,19.4906324432833,126708.51585686,0.0,1.0
2019-09-17,29.02,29.39,28.93,29.34,106429,19.510802121562,19.7595614869989,19.450293086726,19.7259453565344,158300.492248175,0.0,1.0
2019-09-18,29.0,29.36,28.87,28.87,40587,19.4973556693762,19.7393918087202,19.4099537301687,19.4099537301687,60368.3401974714,0.0,1.0
2019-09-19,28.96,29.19,28.9,28.9,29640,19.4704627650047,19.6250969651411,19.4301234084473,19.4301234084473,44085.9783539815,0.0,1.0
2019-09-20,29.0,29.0,28.7,28.96,318377,19.4973556693762,19.4973556693762,19.2956588865896,19.4704627650047,473547.959865236,0.0,1.0
2019-09-23,28.61,28.99,28.5,28.79,322919,19.2351498517536,19.4906324432833,19.1611943647318,19.3561679214256,480303.645212192,0.0,1.0
2019-09-24,28.62,28.82,28.42,28.49,149664,19.2418730778465,19.3763375997042,19.1074085559887,19.1544711386389,222607.417826258,0.0,1.0
2019-09-25,28.44,28.47,28.24,28.44,47427,19.1208550081745,19.1410246864531,18.9863904863167,19.1208550081745,70542.0275099285,0.0,1.0
2019-09-26,28.4,28.69,28.34,28.44,43336,19.0939621038029,19.2889356604967,19.0536227472456,19.1208550081745,64457.1510778727,0.0,1.0
2019-09-27,28.46,28.88,27.68,28.28,56530,19.1343014603602,19.4166769562616,18.609889825115,19.0132833906883,84081.658446376,0.0,1.0
2019-09-30,28.1,28.44,27.98,28.44,43731,18.8922653210163,19.1208550081745,18.8115866079016,19.1208550081745,65044.6666463551,0.0,1.0
2019-10-01,27.83,28.22,27.64,28.22,31784,18.7107382165083,18.9729440341309,18.5829969207434,18.9729440341309,47274.9236168336,0.0,1.0
2019-10-02,28.0,28.16,27.63,27.8,70596,18.8250330600874,18.9326046775736,18.5762736946505,18.6905685382296,105003.162209099,0.0,1.0
2019-10-03,28.34,28.49,27.67,27.93,116194,19.0536227472456,19.1544711386389,18.6031665990221,18.7779704774372,172824.769529775,0.0,1.0
2019-10-04,28.65,28.66,28.22,28.22,76294,19.2620427561251,19.268765982218,18.9729440341309,18.9729440341309,113478.260207108,0.0,1.0
2019-10-07,28.29,28.7,28.27,28.7,43514,19.0200066167811,19.2956588865896,19.0065601645954,19.2956588865896,64721.9049289865,0.0,1.0
2019-10-08,27.85,28.24,27.84,28.23,53243,18.7241846686941,18.9863904863167,18.7174614426012,18.9796672602238,79192.6364878892,0.0,1.0
2019-10-09,27.96,28.14,27.91,28.07,187667,18.7981401557158,18.9191582253878,18.7645240252514,18.8720956427376,279132.365039024,0.0,1.0
2019-10-10,28.14,28.38,28.03,28.03,59506,18.9191582253878,19.0805156516171,18.845202738366,18.845202738366,88508.1048560064,0.0,1.0
2019-10-11,28.84,29.0,28.46,28.46,51716,19.38978405189,19.4973556693762,19.1343014603602,19.1343014603602,76921.4054168189,0.0,1.0
2019-10-14,28.8,28.96,28.7,28.7,29310,19.3628911475184,19.4704627650047,19.2956588865896,19.2956588865896,43595.1425625912,0.0,1.0
2019-10-15,28.81,28.93,28.57,28.7,86333,19.3696143736113,19.450293086726,19.208256947382,19.2956588865896,128410.079933681,0.0,1.0
2019-10-16,28.44,28.86,28.27,28.77,102538,19.1208550081745,19.4032305040758,19.0065601645954,19.3427214692398,152513.092053325,0.0,1.0
2019-10-17,28.66,28.88,28.62,28.62,34454,19.268765982218,19.4166769562616,19.2418730778465,19.2418730778465,51246.2313835385,0.0,1.0
2019-10-18,28.64,28.99,28.52,28.52,102462,19.2553195300322,19.4906324432833,19.1746408169176,19.1746408169176,152400.051083187,0.0,1.0
2019-10-21,27.4,28.03,27.19,28.03,55030,18.4216394945141,18.845202738366,18.2804517465634,18.845202738366,81850.5866673281,0.0,1.0
2019-10-22,27.53,27.61,27.24,27.38,54183,18.5090414337216,18.5628272424647,18.3140678770279,18.4081930423283,80590.7748027594,0.0,1.0
2019-10-23,27.31,27.49,26.93,27.34,53654,18.3611304596781,18.4821485293501,18.1056478681483,18.3813001379567,79803.9501553484,0.0,1.0
2019-10-24,27.37,27.54,27.23,27.39,48010,18.4014698162354,18.5157646598145,18.307344650935,18.4149162684212,71409.1707413852,0.0,1.0
2019-10-25,26.98,27.42,26.97,27.22,49647,18.1392639986128,18.4350859466999,18.1325407725199,18.3006214248421,73844.013742919,0.0,1.0
2019-10-28,27.19,27.4,27.03,27.03,39165,18.2804517465634,18.4216394945141,18.1728801290772,18.1728801290772,58253.2841509342,0.0,1.0
2019-10-29,26.47,27.11,26.39,27.06,45209,17.7963794678755,18.2266659378203,17.7425936591324,18.1930498073559,67243.01603931,0.0,1.0
2019-10-30,25.95,26.25,25.47,26.17,123497,17.4467717110453,17.6484684938319,17.1240568585866,17.5946826850888,183687.114331365,0.0,1.0
2019-10-31,25.68,25.83,25.48,25.81,42426,17.2652446065373,17.3660929979306,17.1307800846795,17.3526465457448,63103.6341985837,0.0,1.0
2019-11-01,25.96,26.01,25.73,25.73,77429,17.4534949371382,17.4871110676026,17.2988607370017,17.2988607370017,115166.437853253,0.0,1.0
2019-11-04,25.86,26.5,25.75,26.24,109237,17.3862626762093,17.8165491461541,17.3123071891875,17.641745267739,162477.058618552,0.0,1.0
2019-11-05,25.67,25.93,24.99,25.83,353016,17.2585213804444,17.4333252588595,16.801342006128,17.3660929979306,525069.35676819,0.0,1.0
2019-11-06,24.6,25.29,24.32,25.29,232633,16.5391361885053,17.0030387889146,16.3508858579045,17.0030387889146,346013.947450129,0.0,1.0
2019-11-07,24.67,25.79,23.34,25.22,400883,16.5861987711556,17.3392000935591,15.6920097008014,16.9559762062644,596265.831999972,0.0,1.0
2019-11-08,24.66,24.99,24.58,24.65,120202,16.5794755450627,16.801342006128,16.5256897363196,16.5727523189698,178786.19332339,0.0,1.0
2019-11-11,23.83,24.46,23.27,24.2,198939,16.0214477793529,16.4450110232049,15.6449471181512,16.2702071447898,295898.125767974,0.0,1.0
2019-11-12,22.14,22.6,20.43,22.1,409871,14.8852225696548,15.1944909699277,13.7355509077709,14.8583296652833,609634.414100027,0.0,1.0
2019-11-13,21.56,22.0,20.89,21.86,330232,14.4952754562673,14.7910974043544,14.0448193080438,14.6969722390539,491180.863825642,0.0,1.0
2019-11-14,21.4,21.63,21.26,21.42,289751,14.3877038387811,14.5423380389175,14.2935786734806,14.4011502909668,430970.18603389,0.0,1.0
2019-11-15,24.62,24.89,23.55,23.6,435546,16.5525826406911,16.7341097451991,15.8331974487521,15.8668135792165,647822.926051393,0.0,1.0
2019-11-18,23.74,24.72,23.74,24.57,197939,15.9609387445169,16.61981490162,15.9609387445169,16.5189665102267,294410.744581943,0.0,1.0
2019-11-19,23.17,23.65,23.04,23.64,110353,15.5777148572223,15.9004297096809,15.4903129180148,15.8937064835881,164136.976022164,0.0,1.0
2019-11-20,22.91,23.13,22.73,22.91,94443,15.4029109788072,15.5508219528508,15.2818929091352,15.4029109788072,140472.741352398,0.0,1.0
2019-11-21,22.36,22.88,22.17,22.76,106605,15.0331335436983,15.3827413005285,14.9053922479335,15.3020625874139,158562.271336917,0.0,1.0
2019-11-22,21.85,22.24,21.67,21.89,236619,14.690249012961,14.9524548305837,14.5692309432891,14.7171419173326,351942.648857652,0.0,1.0
2019-11-25,21.95,22.22,21.8,21.8,168830,14.7574812738899,14.9390083783979,14.6566328824966,14.6566328824966,251114.565637744,0.0,1.0
2019-11-26,21.36,21.6,20.81,21.6,301381,14.3608109344095,14.5221683606388,13.9910334993007,14.5221683606388,448268.429227441,0.0,1.0
2019-11-27,21.15,21.34,20.68,21.32,267812,14.2196231864589,14.3473644822237,13.9036315600931,14.333918030038,398338.530193539,0.0,1.0
2019-11-29,20.44,20.9,20.39,20.88,236029,13.7422741338638,14.0515425341366,13.7086580033993,14.0380960819509,351065.093957892,0.0,1.0
2019-12-02,20.28,20.51,20.07,20.4,227198,13.6347025163776,13.789336716514,13.4935147684269,13.7153812294922,337930.030704045,0.0,1.0
2019-12-03,19.78,20.1,19.62,20.1,310834,13.2985412117332,13.5136844467056,13.1909695942469,13.5136844467056,462328.643578997,0.0,1.0
2019-12-04,20.73,21.11,19.89,19.94,213283,13.9372476905575,14.1927302820873,13.3724966987549,13.4061128292194,317233.121500415,0.0,1.0
2019-12-05,22.05,22.28,21.74,22.01,316982,14.8247135348188,14.9793477349552,14.6162935259393,14.7978206304473,471473.063110722,0.0,1.0
2019-12-06,21.74,23.0,21.74,22.56,135710,14.6162935259393,15.4634200136432,14.6162935259393,15.1675980655561,201852.500756371,0.0,1.0
2019-12-09,21.76,22.12,21.7,21.7,86975,14.629739978125,14.871776117469,14.5894006215677,14.5894006215677,129364.978655113,0.0,1.0
2019-12-10,21.8,21.85,21.66,21.79,263292,14.6566328824966,14.690249012961,14.5625077171962,14.6499096564037,391615.567232676,0.0,1.0
2019-12-11,21.88,22.2,21.8,21.93,121458,14.7104186912397,14.9255619262121,14.6566328824966,14.7440348217041,180654.344093047,0.0,1.0
2019-12-12,22.26,22.4,21.87,21.88,93762,14.9659012827695,15.0600264480699,14.7036954651468,14.7104186912397,139459.83476471,0.0,1.0
2019-12-13,22.61,22.79,22.25,22.25,74382,15.2012141960206,15.3222322656925,14.9591780566766,14.9591780566766,110634.387379415,0.0,1.0
2019-12-16,22.58,22.99,22.58,22.74,84800,15.1810445177419,15.4566967875503,15.1810445177419,15.2886161352281,126129.924575494,0.0,1.0
2019-12-17,22.48,22.77,22.2,22.5,142603,15.113812256813,15.3087858135068,14.9255619262121,15.1272587089988,212105.019271688,0.0,1.0
2019-12-18,22.11,22.55,22.04,22.4,213615,14.8650528913761,15.1608748394632,14.8179903087259,15.0600264480699,317726.932054177,0.0,1.0
2019-12-19,22.04,22.17,21.9,21.99,92313,14.8179903087259,14.9053922479335,14.7238651434255,14.7843741782615,137304.619426151,0.0,1.0
2019-12-20,21.71,22.17,21.71,22.0,126514,14.5961238476606,14.9053922479335,14.5961238476606,14.7910974043544,188174.543369623,0.0,1.0
2019-12-23,21.82,21.97,21.66,21.71,127945,14.6700793346824,14.7709277260757,14.5625077171962,14.5961238476606,190302.985846834,0.0,1.0
2019-12-24,21.6,21.8,21.5,21.77,27420,14.5221683606388,14.6566328824966,14.45493609971,14.6364632042179,40783.9921209912,0.0,1.0
2019-12-26,21.55,21.78,21.43,21.65,164332,14.4885522301744,14.6431864303108,14.4078735170597,14.5557844911033,244424.325062972,0.0,1.0
2019-12-27,21.13,21.51,21.01,21.51,156675,14.2061767342731,14.4616593258028,14.1254980211584,14.4616593258028,233035.447321527,0.0,1.0
2019-12-30,20.84,21.25,20.84,21.22,108977,14.0112031775793,14.2868554473877,14.0112031775793,14.2666857691091,162090.339510184,0.0,1.0
2019-12-31,20.99,21.15,20.82,20.82,42736,14.1120515689726,14.2196231864589,13.9977567253935,13.9977567253935,63564.7223662538,0.0,1.0
2020-01-02,21.94,22.42,21.0,21.0,191372,14.750758047797,15.0734729002557,14.1187747950655,14.1187747950655,284643.112333272,0.0,1.0
2020-01-03,21.97,22.16,21.7,21.76,193529,14.7709277260757,14.8986690218406,14.5894006215677,14.629739978125,287851.393551542,0.0,1.0
2020-01-06,22.05,22.1,21.5,21.85,183264,14.8247135348188,14.8583296652833,14.45493609971,14.690249012961,272583.425676926,0.0,1.0
2020-01-07,22.35,22.6,22.05,22.05,78515,15.0264103176055,15.1944909699277,14.8247135348188,14.8247135348188,116781.733821284,0.0,1.0
2020-01-08,22.33,23.08,22.25,22.25,118617,15.0129638654197,15.5172058223863,14.9591780566766,14.9591780566766,176428.69414353,0.0,1.0
2020-01-09,22.29,22.49,22.08,22.47,58594,14.9860709610481,15.1205354829059,14.8448832130975,15.1070890307201,87151.6132143456,0.0,1.0
2020-01-10,22.4,22.67,22.11,22.17,130259,15.0600264480699,15.2415535525779,14.8650528913761,14.9053922479335,193744.785911312,0.0,1.0
2020-01-13,22.25,22.64,22.13,22.39,105684,14.9591780566766,15.2213838742992,14.8784993435619,15.053303221977,157192.393264581,0.0,1.0
2020-01-14,22.04,22.34,21.83,22.2,91964,14.8179903087259,15.0196870915126,14.6768025607753,14.9255619262121,136785.523392226,0.0,1.0
2020-01-15,21.49,21.96,21.35,21.95,109709,14.4482128736171,14.7642044999828,14.3540877083166,14.7574812738899,163179.102538359,0.0,1.0
2020-01-16,21.29,21.65,21.13,21.65,86142,14.3137483517593,14.5557844911033,14.2061767342731,14.5557844911033,128125.990127148,0.0,1.0
2020-01-17,21.28,21.62,21.22,21.29,56238,14.3070251256664,14.5356148128246,14.2666857691091,14.3137483517593,83647.3431400546,0.0,1.0
2020-01-21,20.54,21.19,20.39,21.02,135862,13.8095063947927,14.2465160908304,13.7086580033993,14.1322212472513,202078.582696648,0.0,1.0
2020-01-22,20.6,21.91,20.56,21.78,99981,13.84984575135,14.7305883695184,13.8229528469784,14.6431864303108,148709.858360642,0.0,1.0
2020-01-23,20.42,20.7,20.26,20.7,87575,13.728827681678,13.9170780122789,13.6212560641918,13.9170780122789,130257.407366732,0.0,1.0
2020-01-24,20.22,20.76,20.19,20.46,85932,13.5943631598202,13.9574173688362,13.5741934815416,13.7557205860496,127813.640078082,0.0,1.0
2020-01-27,19.57,19.94,19.2,19.94,131985,13.1573534637825,13.4061128292194,12.9085940983456,13.4061128292194,196312.005838403,0.0,1.0
2020-01-28,20.12,20.14,19.63,19.74,88522,13.5271308988914,13.5405773510771,13.1976928203398,13.2716483073616,131665.957349904,0.0,1.0
2020-01-29,19.71,20.16,19.56,20.15,101312,13.2514786290829,13.5540238032629,13.1506302376896,13.54730057717,150689.562719251,0.0,1.0
2020-01-30,19.6,19.7174,19.365,19.55,116621,13.1775231420612,13.2564538163917,13.0195273288783,13.1439070115967,173459.88129621,0.0,1.0
2020-01-31,19.9,19.9,19.4,19.42,118415,13.3792199248478,13.3792199248478,13.0430586202034,13.0565050723892,176128.243143952,0.0,1.0
2020-02-03,20.33,20.44,19.61,19.81,127924,13.668318646842,13.7422741338638,13.1842463681541,13.3187108900118,190271.750841928,0.0,1.0
2020-02-04,20.68,21.1,20.26,20.26,102449,13.9036315600931,14.1860070559944,13.6212560641918,13.6212560641918,152380.715127769,0.0,1.0
2020-02-05,20.59,21.11,20.53,20.85,81526,13.8431225252571,14.1927302820873,13.8027831686998,14.0179264036722,121260.238572426,0.0,1.0
2020-02-06,20.22,20.63,20.16,20.54,90473,13.5943631598202,13.8700154296287,13.5540238032629,13.8095063947927,134567.838043853,0.0,1.0
2020-02-07,20.26,20.39,20.01,20.03,56385,13.6212560641918,13.7086580033993,13.4531754118696,13.4666218640554,83865.9881744012,0.0,1.0
2020-02-10,20.19,20.22,20.0,20.16,66667,13.5741934815416,13.5943631598202,13.4464521857767,13.5540238032629,99159.2415291797,0.0,1.0
2020-02-11,20.26,20.45,20.13,20.45,185996,13.6212560641918,13.7489973599567,13.5338541249842,13.7489973599567,276646.951077165,0.0,1.0
2020-02-12,20.34,20.59,20.25,20.41,109956,13.6750418729349,13.8431225252571,13.6145328380989,13.7221044555851,163546.485691309,0.0,1.0
2020-02-13,20.26,20.4,20.05,20.4,98692,13.6212560641918,13.7153812294922,13.4800683162411,13.7153812294922,146792.624011847,0.0,1.0
2020-02-14,20.39,20.5,20.17,20.38,166376,13.7086580033993,13.7826134904211,13.5607470293558,13.7019347773065,247464.532207222,0.0,1.0
2020-02-18,19.74,20.34,19.51,20.34,361569,13.2716483073616,13.6750418729349,13.1170141072252,13.6750418729349,537790.92805232,0.0,1.0
2020-02-19,19.24,19.78,19.11,19.78,140196,12.9354870027172,13.2985412117332,12.8480850635096,13.2985412117332,208524.892756909,0.0,1.0
2020-02-20,19.19,19.36,18.94,19.15,140081,12.9018708722527,13.0161657158318,12.7337902199305,12.8749779678812,208353.843920517,0.0,1.0
2020-02-21,19.29,19.45,19.04,19.08,102935,12.9691031331816,13.0766747506678,12.8010224808594,12.827915385231,153103.58238418,0.0,1.0
2020-02-24,18.77,19.0,18.6,19.0,106478,12.6194953763514,12.7741295764879,12.5052005327723,12.7741295764879,158373.373926291,0.0,1.0
2020-02-25,18.62,18.85,18.45,18.77,160918,12.5186469849581,12.6732811850945,12.404352141379,12.6194953763514,239346.40569386,0.0,1.0
2020-02-26,18.87,19.2,18.6,18.6,275633,12.6867276372803,12.9085940983456,12.5052005327723,12.5052005327723,409971.338449495,0.0,1.0
2020-02-27,18.77,18.96,18.46,18.52,271199,12.6194953763514,12.7472366721163,12.4110753674719,12.4514147240292,403376.29027063,0.0,1.0
2020-02-28,18.07,18.49,17.59,18.41,268066,12.1488695498492,12.4312450457506,11.8261546973906,12.3774592370075,398716.325014793,0.0,1.0
2020-03-02,18.84,18.91,17.89,18.0,228554,12.6665579590017,12.7136205416519,12.0278514801773,12.101806967199,339946.919592303,0.0,1.0
2020-03-03,19.13,19.61,18.73,18.91,263117,12.8615315156954,13.1842463681541,12.5926024719799,12.7136205416519,391355.275525121,0.0,1.0
2020-03-04,19.42,19.52,19.04,19.23,143464,13.0565050723892,13.1237373333181,12.8010224808594,12.9287637766243,213385.654472861,0.0,1.0
2020-03-05,18.75,19.17,18.63,19.05,195952,12.6060489241657,12.888424420067,12.525370211051,12.8077457069523,291455.318165296,0.0,1.0
2020-03-06,18.37,18.55,18.25,18.35,176182,12.3505663326359,12.4715844023079,12.2698876195212,12.3371198804501,262049.792117449,0.0,1.0
2020-03-09,17.23,17.62,17.15,17.48,177502,11.5841185580466,11.8463243756693,11.5303327493035,11.7521992103688,264013.135283011,0.0,1.0
2020-03-10,18.05,18.07,17.33,17.62,190717,12.1354230976635,12.1488695498492,11.6513508189755,11.8463243756693,283668.87765642,0.0,1.0
2020-03-11,17.26,17.79,17.07,17.71,199865,11.6042882363253,11.9606192192484,11.4765469405604,11.9068334105053,297275.440746239,0.0,1.0
2020-03-12,16.06,16.45,15.01,16.45,231213,10.7975011051787,11.0597069228013,10.0915623654254,11.0597069228013,343901.866165963,0.0,1.0
2020-03-13,17.12,17.16,16.42,16.76,250565,11.5101630710249,11.5370559753964,11.0395372445227,11.2681269316809,372685.666878048,0.0,1.0
2020-03-16,14.79,15.71,14.57,14.57,184741,9.94365139138187,10.5621881919276,9.79574041733833,9.79574041733833,274780.287688695,0.0,1.0
2020-03-17,15.38,16.06,15.07,15.07,214441,10.3403217308623,10.7975011051787,10.1319017219827,10.1319017219827,318955.508913838,0.0,1.0
2020-03-18,13.62,14.77,12.5,14.67,141524,9.15703393851393,9.93020493919609,8.40403261611044,9.86297267826721,210500.13497196,0.0,1.0
2020-03-19,15.55,16.55,13.45,13.45,274306,10.4546165744414,11.1269391837302,9.04273909493483,9.04273909493483,407997.583615629,0.0,1.0
2020-03-20,15.52,17.25,15.2,15.99,491105,10.4344468961627,11.5975650102324,10.2193036611903,10.7504385225285,730460.337366132,0.0,1.0
2020-03-23,14.18,15.68,14.08,15.37,299871,9.53353459971568,10.5420185136489,9.4663023387868,10.3335985047694,446022.483636532,0.0,1.0
2020-03-24,14.34,15.19,14.04,14.57,156659,9.64110621720189,10.2125804350974,9.43940943441524,9.79574041733833,233011.649222551,0.0,1.0
2020-03-25,14.5,14.92,14.32,14.45,108741,9.74867783468811,10.0310533305894,9.62765976501612,9.71506170422366,161739.31755028,0.0,1.0
2020-03-26,15.75,15.83,14.56,14.56,211069,10.5890810962992,10.6428669050423,9.78901719124544,9.78901719124544,313940.059554538,0.0,1.0
2020-03-27,15.3,15.63,14.61,14.7,377158,10.8276253937073,11.0611624120029,10.3393207190891,10.4030126331697,532943.945710724,0.8048063,1.0
2020-03-30,15.47,15.64,15.06,15.31,210027,10.9479323425262,11.0682392913452,10.6577802894922,10.8347022730496,296779.116672023,0.0,1.0
2020-03-31,16.11,16.26,15.68,15.68,146262,11.4008526204329,11.5070058105673,11.0965468087144,11.0965468087144,206675.842452082,0.0,1.0
2020-04-01,15.91,16.21,15.33,15.62,147539,11.2593150335871,11.4716214138559,10.8488560317341,11.0540855326606,208480.310125239,0.0,1.0
2020-04-02,17.37,17.41,16.45,16.45,226283,12.2925394175618,12.3208469349309,11.6414665180709,11.6414665180709,319749.693410348,0.0,1.0
2020-04-03,17.45,17.56,17.1,17.25,219344,12.3491544523001,12.4270001250653,12.1014636753199,12.2076168654543,309944.524119795,0.0,1.0
2020-04-06,18.3,18.69,17.67,18.2,179772,12.950689196395,13.2266874907444,12.5048457978305,12.879920402972,254027.222035084,0.0,1.0
2020-04-07,17.73,18.74,17.4,18.5,205259,12.5473070738843,13.2620718874558,12.3137700555887,13.0922267832408,290041.683731057,0.0,1.0
2020-04-08,17.41,17.76,17.27,17.66,157090,12.3208469349309,12.5685377119112,12.2217706241389,12.4977689184883,221976.371790332,0.0,1.0
2020-04-09,17.55,17.87,17.42,17.42,96483,12.419923245723,12.6463833846764,12.3279238142732,12.3279238142732,136335.516452012,0.0,1.0
2020-04-13,17.45,17.55,17.05,17.49,103831,12.3491544523001,12.419923245723,12.0660792786084,12.3774619696693,146718.624096772,0.0,1.0
2020-04-14,17.41,18.17,17.39,17.66,120725,12.3208469349309,12.8586897649452,12.3066931762464,12.4977689184883,170590.728145572,0.0,1.0
2020-04-15,17.08,17.61,16.58,17.06,123587,12.0873099166353,12.4623845217768,11.7334659495207,12.0731561579507,174634.883572804,0.0,1.0
2020-04-16,16.9,17.38,16.49,17.28,171360,11.959926088474,12.2996162969041,11.6697740354401,12.2288475034811,242140.626838063,0.0,1.0
2020-04-17,16.73,17.5,16.6,17.15,127100,11.8396191396551,12.3845388490116,11.7476197082053,12.1368480720313,179598.935989249,0.0,1.0
2020-04-20,16.05,16.5,16.04,16.49,203917,11.3583913443792,11.6768509147823,11.3513144650369,11.6697740354401,288145.367664199,0.0,1.0
2020-04-21,15.8,15.99,15.38,15.78,296153,11.1814693608219,11.3159300683254,10.8842404284456,11.1673156021373,418479.651377058,0.0,1.0
2020-04-22,16.15,16.2,15.97,15.97,222366,11.4291601378021,11.4645445345136,11.3017763096409,11.3017763096409,314214.767900751,0.0,1.0
2020-04-23,16.07,16.57,16.05,16.24,288059,11.3725451030638,11.7263890701784,11.3583913443792,11.4928520518827,407042.406783061,0.0,1.0
2020-04-24,15.78,16.16,15.48,16.12,232097,11.1673156021373,11.4362370171444,10.9550092218685,11.4079294997752,327965.178963782,0.0,1.0
2020-04-27,16.24,16.33,15.64,15.84,121804,11.4928520518827,11.5565439659634,11.0682392913452,11.2097768781911,172115.411480996,0.0,1.0
2020-04-28,17.27,17.39,16.28,16.45,342256,12.2217706241389,12.3066931762464,11.5211595692519,11.6414665180709,483625.597450324,0.0,1.0
2020-04-29,18.15,18.23,17.43,17.47,183644,12.8445360062606,12.9011510409989,12.3350006936155,12.3633082109847,259498.560195198,0.0,1.0
2020-04-30,17.95,18.25,17.67,18.04,174572,12.7029984194147,12.9153047996835,12.5048457978305,12.7666903334954,246679.350539066,0.0,1.0
2020-05-01,17.32,17.55,16.99,17.55,109694,12.2571550208503,12.419923245723,12.0236180025547,12.419923245723,155003.349208534,0.0,1.0
2020-05-04,17.41,17.52,16.93,17.22,134134,12.3208469349309,12.3986926076962,11.9811567265009,12.1863862274274,189538.345239827,0.0,1.0
2020-05-05,17.76,18.09,17.42,17.51,162228,12.5685377119112,12.8020747302068,12.3279238142732,12.3916157283539,229236.634049283,0.0,1.0
2020-05-06,17.86,18.02,17.49,17.83,128841,12.6393065053341,12.7525365748108,12.3774619696693,12.6180758673072,182059.059888205,0.0,1.0
2020-05-07,17.79,18.3,17.78,17.91,119494,12.5897683499381,12.950689196395,12.5826914705958,12.6746909020456,168851.260874109,0.0,1.0
2020-05-08,17.44,18.35,17.26,18.09,149465,12.3420775729578,12.9860735931064,12.2146937447966,12.8020747302068,211201.848683188,0.0,1.0
2020-05-11,17.0,17.57,17.0,17.23,164573,12.030694881897,12.4340770044076,12.030694881897,12.1934631067697,232550.241483545,0.0,1.0
2020-05-12,17.0,17.72,16.95,17.17,243364,12.030694881897,12.540230194542,11.9953104851855,12.1510018307159,343886.038222561,0.0,1.0
2020-05-13,16.37,17.08,16.22,17.01,148951,11.5848514833325,12.0873099166353,11.4786982931982,12.0377717612393,210475.539846851,0.0,1.0
2020-05-14,16.51,16.71,15.92,16.22,108205,11.6839277941246,11.8254653809705,11.2663919129294,11.4786982931982,152899.314466694,0.0,1.0
2020-05-15,16.08,16.53,16.03,16.33,162711,11.3796219824061,11.6980815528092,11.3442375856946,11.5565439659634,229919.138267086,0.0,1.0
2020-05-18,16.74,16.84,16.37,16.37,226854,11.8466960189974,11.9174648124203,11.5848514833325,11.5848514833325,320556.546222699,0.0,1.0
2020-05-19,16.46,16.84,16.45,16.77,162324,11.6485433974132,11.9174648124203,11.6414665180709,11.8679266570242,229372.287061517,0.0,1.0
2020-05-20,16.92,16.92,16.44,16.69,262505,11.9740798471586,11.9740798471586,11.6343896387286,11.8113116222859,370933.270588969,0.0,1.0
2020-05-21,17.17,17.17,16.67,16.91,87624,12.1510018307159,12.1510018307159,11.7971578636013,11.9670029678163,123817.286916774,0.0,1.0
2020-05-22,16.56,17.05,16.47,17.05,140218,11.7193121908361,12.0660792786084,11.6556202767555,12.0660792786084,198135.354890169,0.0,1.0
2020-05-26,16.88,17.19,16.77,16.87,246318,11.9457723297895,12.1651555894005,11.8679266570242,11.9386954504472,348060.194453184,0.0,1.0
2020-05-27,17.32,17.33,16.75,17.19,226753,12.2571550208503,12.2642319001926,11.8537728983397,12.1651555894005,320413.827949412,0.0,1.0
2020-05-28,16.57,17.42,16.49,17.42,166695,11.7263890701784,12.3279238142732,11.6697740354401,12.3279238142732,235548.738274806,0.0,1.0
2020-05-29,16.54,16.69,16.29,16.38,217951,11.7051584321515,11.8113116222859,11.5282364485942,11.5919283626748,307976.142390188,0.0,1.0
2020-06-01,17.21,17.51,16.52,16.56,153101,12.1793093480851,12.3916157283539,11.6910046734669,11.7193121908361,216339.706521558,0.0,1.0
2020-06-02,18.04,18.24,17.4,17.4,302875,12.7666903334954,12.9082279203412,12.3137700555887,12.3137700555887,427978.188337873,0.0,1.0
2020-06-03,18.32,18.78,18.06,18.06,172423,12.9648429550796,13.290379404825,12.7808440921799,12.7808440921799,243642.701338113,0.0,1.0
2020-06-04,18.99,19.07,18.15,18.19,249583,13.4389938710131,13.4956089057515,12.8445360062606,12.8728435236298,352673.80992136,0.0,1.0
2020-06-05,20.07,20.1,19.57,19.69,213202,14.2032968399807,14.2245274780076,13.8494528728661,13.9343754249736,301265.557441227,0.0,1.0
2020-06-08,20.52,20.54,19.63,20.12,121232,14.5217564103839,14.5359101690684,13.8919141489198,14.2386812366922,171307.145616433,0.0,1.0
2020-06-09,20.04,20.91,19.67,20.91,161438,14.1820662019538,14.7977547047333,13.920221666289,14.7977547047333,228120.322802773,0.0,1.0
2020-06-10,19.75,20.28,19.7,19.91,104430,13.9768367010274,14.3519113061688,13.9414523043159,14.090066770504,147565.042371025,0.0,1.0
2020-06-11,18.98,19.2,18.75,19.2,156954,13.4319169916708,13.5876083372013,13.2691487667981,13.5876083372013,221784.196689667,0.0,1.0
2020-06-12,19.12,19.72,18.66,19.35,169403,13.5309933024629,13.9556060630005,13.2054568527175,13.6937615273357,239375.28366158,0.0,1.0
2020-06-15,18.67,18.89,18.24,18.73,105718,13.2125337320598,13.3682250775902,12.9082279203412,13.2549950081135,149385.053618501,0.0,1.0
2020-06-16,19.06,19.25,18.77,19.13,122393,13.4885320264092,13.6229927339127,13.2833025254827,13.5380701818052,172947.69923314,0.0,1.0
2020-06-17,18.94,19.22,18.8,19.18,96936,13.4036094743017,13.6017620958859,13.3045331635096,13.5734545785167,136975.629103492,0.0,1.0
2020-06-18,18.3,18.81,18.22,18.78,101147,12.950689196395,13.3116100428519,12.8940741616566,13.290379404825,142925.991963057,0.0,1.0
2020-06-19,18.45,18.53,18.15,18.45,122145,13.0568423865293,13.1134574212677,12.8445360062606,13.0568423865293,172597.26228487,0.0,1.0
2020-06-22,18.45,18.84,18.29,18.42,87022,13.0568423865293,13.3328406808787,12.9436123170527,13.0356117485025,122966.629485889,0.0,1.0
2020-06-23,18.62,18.85,18.47,18.7,147323,13.1771493353483,13.339917560221,13.0709961452139,13.2337643700867,208175.090847712,0.0,1.0
2020-06-24,18.33,18.68,18.31,18.68,153654,12.9719198344218,13.2196106114021,12.9577660757373,13.2196106114021,217121.124394116,0.0,1.0
2020-06-25,18.37,18.56,18.26,18.26,133760,13.000227351791,13.1346880592946,12.9223816790258,12.9223816790258,189009.863712998,0.0,1.0
2020-06-26,17.81,18.21,17.81,18.21,62335,12.6039221086226,12.8869972823143,12.6039221086226,12.8869972823143,88082.6095585357,0.0,1.0
2020-06-29,17.83,17.93,17.69,17.93,44225,12.6180758673072,12.6888446607301,12.5189995565151,12.6888446607301,62492.2340214363,0.0,1.0
2020-06-30,17.65,17.9,17.53,17.7,110435,12.490692039146,12.6676140227033,12.4057694870385,12.5260764358574,156050.420896717,0.0,1.0
2020-07-01,18.33,18.49,17.65,17.66,138358,12.9719198344218,13.0851499038985,12.490692039146,12.4977689184883,195507.077778132,0.0,1.0
2020-07-02,19.32,19.44,18.58,18.62,134768,13.6725308893088,13.7574534414163,13.1488418179791,13.1771493353483,190434.220341456,0.0,1.0
2020-07-06,19.61,19.79,19.44,19.65,117481,13.8777603902353,14.0051442183965,13.7574534414163,13.9060679076044,166006.786773823,0.0,1.0
2020-07-07,19.91,19.99,19.45,19.45,175533,14.090066770504,14.1466818052424,13.7645303207586,13.7645303207586,248037.293713619,0.0,1.0
2020-07-08,19.41,20.04,19.21,19.94,155205,13.7362228033894,14.1820662019538,13.5946852165436,14.1112974085309,219312.768373025,0.0,1.0
2020-07-09,18.76,19.52,18.44,19.52,182184,13.2762256461404,13.8140684761546,13.0497655071871,13.8140684761546,257435.50396747,0.0,1.0
2020-07-10,18.69,18.87,18.45,18.64,93053,13.2266874907444,13.3540713189056,13.0568423865293,13.1913030940329,131488.74736906,0.0,1.0
2020-07-13,18.81,19.21,18.66,18.73,101744,13.3116100428519,13.5946852165436,13.2054568527175,13.2549950081135,143769.584132888,0.0,1.0
2020-07-14,19.14,19.21,18.49,18.7,127050,13.5451470611475,13.5946852165436,13.0851499038985,13.2337643700867,179528.283378711,0.0,1.0
2020-07-15,18.77,19.39,18.64,19.39,229839,13.2833025254827,13.7220690447048,13.1913030940329,13.7220690447048,324774.507071857,0.0,1.0
2020-07-16,18.45,18.76,18.35,18.69,61547,13.0568423865293,13.2762256461404,12.9860735931064,13.2266874907444,86969.1244164466,0.0,1.0
2020-07-17,18.14,18.47,18.12,18.4,171028,12.8374591269183,13.0709961452139,12.8233053682337,13.0214579898179,241671.493504086,0.0,1.0
2020-07-20,18.0,18.13,17.87,18.07,207036,12.7383828161262,12.830382247576,12.6463833846764,12.7879209715222,292552.6775096,0.0,1.0
2020-07-21,18.32,18.55,18.06,18.06,134365,12.9648429550796,13.1276111799523,12.7808440921799,12.7808440921799,189864.760300514,0.0,1.0
2020-07-22,18.52,18.6004,18.2,18.2,177558,13.1063805419254,13.1632786518374,12.879920402972,12.879920402972,250898.724440433,0.0,1.0
2020-07-23,18.63,18.91,18.39,18.4,100617,13.1842262146906,13.3823788362748,13.0143811104756,13.0214579898179,142177.074291348,0.0,1.0
2020-07-24,19.03,19.15,18.55,18.55,445853,13.4673013883823,13.5522239404898,13.1276111799523,13.1276111799523,630013.567329778,0.0,1.0
2020-07-27,19.34,19.52,19.22,19.27,224907,13.6866846479934,13.8140684761546,13.6017620958859,13.6371464925973,317805.333568324,0.0,1.0
2020-07-28,19.21,19.39,19.11,19.33,138698,13.5946852165436,13.7220690447048,13.5239164231206,13.6796077686511,195987.515529794,0.0,1.0
2020-07-29,18.83,19.28,18.72,19.28,125758,13.3257638015365,13.6442233719396,13.2479181287712,13.6442233719396,177702.619922391,0.0,1.0
2020-07-30,18.62,18.77,18.3648,18.61,97629,13.1771493353483,13.2833025254827,12.996547374533,13.170072456006,137954.874285558,0.0,1.0
2020-07-31,18.6,18.815,18.51,18.6,149187,13.1629955766637,13.315148482523,13.0993036625831,13.1629955766637,210809.020168593,0.0,1.0
2020-08-03,18.49,18.76,18.46,18.6,148807,13.0851499038985,13.2762256461404,13.0639192658716,13.1629955766637,210272.060328499,0.0,1.0
2020-08-04,18.1,18.58,18.07,18.47,101840,12.8091516095491,13.1488418179791,12.7879209715222,13.0709961452139,143905.237145123,0.0,1.0
2020-08-05,17.81,18.21,17.79,18.2,118595,12.6039221086226,12.8869972823143,12.5897683499381,12.879920402972,167580.926936625,0.0,1.0
2020-08-06,18.1,18.14,17.67,17.74,80680,12.8091516095491,12.8374591269183,12.5048457978305,12.5543839532266,114005.052365166,0.0,1.0
2020-08-07,17.86,18.12,17.79,17.96,97785,12.6393065053341,12.8233053682337,12.5897683499381,12.710075298757,138175.310430438,0.0,1.0
2020-08-10,17.32,17.9698,17.31,17.79,94135,12.2571550208503,12.7170106405125,12.250078141508,12.5897683499381,133017.669861117,0.0,1.0
2020-08-11,17.46,17.73,17.385,17.55,85478,12.3562313316424,12.5473070738843,12.3031547365752,12.419923245723,120784.876872455,0.0,1.0
2020-08-12,17.58,17.79,17.43,17.6,153543,12.4411538837499,12.5897683499381,12.3350006936155,12.4553076424345,216964.27559872,0.0,1.0
2020-08-13,17.48,17.7,17.38,17.47,77914,12.370385090327,12.5260764358574,12.2996162969041,12.3633082109847,110096.549950168,0.0,1.0
2020-08-14,17.42,17.48,17.3,17.46,67909,12.3279238142732,12.370385090327,12.2430012621657,12.3562313316424,95958.9625813844,0.0,1.0
2020-08-17,17.55,17.72,17.37,17.39,120855,12.419923245723,12.540230194542,12.2925394175618,12.3066931762464,170774.424932972,0.0,1.0
2020-08-18,17.81,17.91,17.55,17.61,112237,12.6039221086226,12.6746909020456,12.419923245723,12.4623845217768,158596.74098053,0.0,1.0
2020-08-19,17.68,17.96,17.67,17.91,135909,12.5119226771728,12.710075298757,12.5048457978305,12.6746909020456,192046.512913949,0.0,1.0
2020-08-20,17.49,17.61,17.3499,17.48,82919,12.3774619696693,12.4623845217768,12.2783148900838,12.370385090327,117168.876265087,0.0,1.0
2020-08-21,17.45,17.63,17.305,17.41,98283,12.3491544523001,12.4765382804614,12.2465397018369,12.3208469349309,138879.010431404,0.0,1.0
2020-08-24,17.48,17.76,17.38,17.5,120672,12.370385090327,12.5685377119112,12.2996162969041,12.3845388490116,170515.8363784,0.0,1.0
2020-08-25,17.36,17.57,17.15,17.47,145320,12.2854625382195,12.4340770044076,12.1368480720313,12.3633082109847,205344.747269533,0.0,1.0
2020-08-26,17.02,17.29,16.91,17.29,101588,12.0448486405815,12.2359243828234,11.9670029678163,12.2359243828234,143549.147988009,0.0,1.0
2020-08-27,17.07,17.25,16.8,17.18,153591,12.080233037293,12.2076168654543,11.8891572950511,12.1580787100582,217032.102104837,0.0,1.0
2020-08-28,17.18,17.33,17.05,17.16,101103,12.1580787100582,12.2642319001926,12.0660792786084,12.1439249513736,142863.817665784,0.0,1.0
2020-08-31,16.77,17.19,16.65,17.13,147369,11.8679266570242,12.1651555894005,11.7830041049167,12.1226943133468,208240.091249408,0.0,1.0
2020-09-01,16.69,16.95,16.52,16.7,222153,11.8113116222859,11.9953104851855,11.6910046734669,11.8183885016282,313913.787779856,0.0,1.0
2020-09-02,16.79,16.79,16.46,16.63,106832,11.8820804157088,11.8820804157088,11.6485433974132,11.7688503462321,150959.193781302,0.0,1.0
2020-09-03,17.05,17.2,16.66,16.68,155351,12.0660792786084,12.1722324687428,11.790080984259,11.8042347429436,219519.073995798,0.0,1.0
2020-09-04,17.03,17.33,16.84,17.24,164708,12.0519255199238,12.2642319001926,11.9174648124203,12.200539986112,232741.003532001,0.0,1.0
2020-09-08,16.93,17.14,16.845,16.92,98516,11.9811567265009,12.1297711926891,11.9210032520914,11.9740798471586,139208.251596514,0.0,1.0
2020-09-09,16.6,17.28,16.6,17.07,86965,11.7476197082053,12.2288475034811,11.7476197082053,12.080233037293,122886.085509874,0.0,1.0
2020-09-10,16.09,16.79,16.09,16.59,218840,11.3866988617484,11.8820804157088,11.3866988617484,11.740542828863,309232.345805564,0.0,1.0
2020-09-11,16.1,16.34,15.99,16.29,283977,11.3937757410907,11.5636208453057,11.3159300683254,11.5282364485942,401274.327658685,0.0,1.0
2020-09-14,16.08,16.4,16.08,16.2,158985,11.3796219824061,11.6060821213594,11.3796219824061,11.4645445345136,224654.105729746,0.0,1.0
2020-09-15,16.0,16.41,15.95,16.39,133956,11.3230069476677,11.6131590007017,11.2876225509563,11.5990052420171,189286.821946309,0.0,1.0
2020-09-16,16.29,16.32,15.88,16.1,185794,11.5282364485942,11.5494670866211,11.2380843955602,11.3937757410907,262536.62244836,0.0,1.0
2020-09-17,16.2,16.27,15.92,16.17,128865,11.4645445345136,11.5140826899096,11.2663919129294,11.4433138964867,182092.973141263,0.0,1.0
2020-09-18,15.5,16.12,15.3708,16.12,142997,10.9691629805531,11.4079294997752,10.8777296994507,11.4079294997752,202062.226983908,0.0,1.0
2020-09-21,15.69,15.96,15.38,15.5,163499,11.1036236880567,11.2946994302986,10.8842404284456,10.9691629805531,231032.623409175,0.0,1.0
2020-09-22,15.76,16.01,15.7,15.76,246451,11.1531618434527,11.33008382701,11.110700567399,11.1531618434527,348248.130397219,0.0,1.0
2020-09-23,14.98,15.72,14.91,15.67,316303,10.6011652547539,11.1248543260835,10.5516270993579,11.0894699293721,446952.653424135,0.0,1.0
2020-09-24,15.4,15.64,14.85,15.14,239460,10.8983941871302,11.0682392913452,10.5091658233041,10.7143953242306,338369.482391704,0.0,1.0
2020-09-25,15.31,15.4127,15.2,15.35,138267,10.8347022730496,10.9073818238949,10.7568566002843,10.8630097904187,195378.490026951,0.0,1.0
2020-09-28,15.13,15.4852,15.12,15.35,80459,10.7073184448883,10.9586891991265,10.700241565546,10.8630097904187,113692.767826585,0.0,1.0
2020-09-29,14.91,15.17,14.88,15.16,90947,10.5516270993579,10.7356259622575,10.530396461331,10.7285490829152,128512.859413172,0.0,1.0
2020-09-30,15.12,15.2999,15.0,15.03,101532,10.700241565546,10.8275546249138,10.6153190134385,10.6365496514654,143470.017064205,0.0,1.0
2020-10-01,15.36,15.54,15.27,15.3,119824,10.870086669761,10.9974704979223,10.8063947556804,10.8276253937073,169317.568103665,0.0,1.0
2020-10-02,15.78,15.9,15.21,15.21,104698,11.1673156021373,11.2522381542448,10.7639334796266,10.7639334796266,147943.740363512,0.0,1.0
2020-10-05,15.7,15.89,15.5051,15.7,102774,11.110700567399,11.2451612749025,10.9727721890177,11.110700567399,145225.027909984,0.0,1.0
2020-10-06,15.03,15.6,15.02,15.52,124714,10.6365496514654,11.039931773976,10.6294727721231,10.9833167392377,176227.393414344,0.0,1.0
2020-10-07,14.95,15.14,14.835,15.13,70985,10.579934616727,10.7143953242306,10.4985505042907,10.7073184448883,100305.511181722,0.0,1.0
2020-10-08,15.16,15.18,14.89,14.94,131007,10.7285490829152,10.7427028415998,10.5374733406733,10.5728577373847,185119.730976739,0.0,1.0
2020-10-09,15.36,15.45,15.17,15.2,101837,10.870086669761,10.9337785838417,10.7356259622575,10.7568566002843,143900.997988491,0.0,1.0
2020-10-12,15.55,15.57,15.33,15.37,44423,11.0045473772646,11.0187011359492,10.8488560317341,10.8771635491033,62772.0183591691,0.0,1.0
2020-10-13,15.11,15.47,15.1,15.42,232256,10.6931646862037,10.9479323425262,10.6860878068614,10.9125479458148,328189.854265296,0.0,1.0
2020-10-14,15.0,15.2,14.94,15.19,200469,10.6153190134385,10.7568566002843,10.5728577373847,10.749779720942,283273.163641454,0.0,1.0
2020-10-15,15.08,15.12,14.76,14.89,136843,10.6719340481768,10.700241565546,10.4454739092235,10.5374733406733,193366.303678811,0.0,1.0
2020-10-16,15.11,15.15,14.89,15.09,91706,10.6931646862037,10.7214722035729,10.5374733406733,10.6790109275191,129585.36604115,0.0,1.0
2020-10-19,15.36,15.63,15.05,15.17,102816,10.870086669761,11.0611624120029,10.65070341015,10.7356259622575,145284.376102838,0.0,1.0
2020-10-20,15.44,15.63,15.3,15.51,78976,10.9267017044994,11.0611624120029,10.8276253937073,10.9762398598954,111597.211398009,0.0,1.0
2020-10-21,16.2,16.26,15.6,15.6,123952,11.4645445345136,11.5070058105673,11.039931773976,11.039931773976,175150.647629735,0.0,1.0
2020-10-22,16.69,16.88,16.2,16.2,128961,11.8113116222859,11.9457723297895,11.4645445345136,11.4645445345136,182228.626153498,0.0,1.0
2020-10-23,17.1,17.15,16.57,16.76,143807,12.1014636753199,12.1368480720313,11.7263890701784,11.8608497776819,203206.799274634,0.0,1.0
2020-10-26,16.41,16.9,16.17,16.9,130418,11.6131590007017,11.959926088474,11.4433138964867,11.959926088474,184287.443224594,0.0,1.0
2020-10-27,16.41,16.59,16.2492,16.57,78141,11.6131590007017,11.740542828863,11.4993627808777,11.7263890701784,110417.312802014,0.0,1.0
2020-10-28,15.99,16.26,15.92,16.07,99756,11.3159300683254,11.5070058105673,11.2663919129294,11.3725451030638,140960.436337872,0.0,1.0
2020-10-29,15.93,16.1,15.57,16.03,105041,11.2734687922717,11.3937757410907,11.0187011359492,11.3442375856946,148428.417271807,0.0,1.0
2020-10-30,15.75,16.01,15.42,15.85,247491,11.1460849641104,11.33008382701,10.9125479458148,11.2168537575333,349717.704696423,0.0,1.0
2020-11-02,16.12,16.23,15.825,15.93,97761,11.4079294997752,11.4857751725405,11.1991615591776,11.2734687922717,138141.39717738,0.0,1.0
2020-11-03,16.09,16.54,15.92,16.26,116102,11.3866988617484,11.7051584321515,11.2663919129294,11.5070058105673,164058.187775167,0.0,1.0
2020-11-04,15.56,16.06,15.56,16.0,101899,11.0116242566069,11.3654682237215,11.0116242566069,11.3230069476677,143988.607225558,0.0,1.0
2020-11-05,16.95,16.95,15.82,15.86,141208,11.9953104851855,11.9953104851855,11.1956231195065,11.2239306368756,199534.276578835,0.0,1.0
2020-11-06,17.44,17.79,16.57,16.99,89294,12.3420775729578,12.5897683499381,11.7263890701784,12.0236180025547,126177.084108765,0.0,1.0
2020-11-09,18.48,18.76,18.1,18.15,156355,13.0780730245562,13.2762256461404,12.8091516095491,12.8445360062606,220937.778415414,0.0,1.0
2020-11-10,18.88,19.01,18.05,18.2,137746,13.3611481982479,13.4531476296977,12.7737672128377,12.879920402972,194642.289825139,0.0,1.0
2020-11-11,18.92,19.02,18.62,18.87,113544,13.3894557156171,13.46022450904,13.1771493353483,13.3540713189056,160443.60022001,0.0,1.0
2020-11-12,18.42,18.74,18.38,18.55,165266,13.0356117485025,13.2620718874558,13.0073042311333,13.1276111799523,233529.486665611,0.0,1.0
2020-11-13,18.67,18.67,18.41,18.43,62111,13.2125337320598,13.2125337320598,13.0285348691602,13.0426886278448,87766.0858633221,0.0,1.0
2020-11-16,18.99,19.08,18.66,18.96,79926,13.4389938710131,13.5026857850938,13.2054568527175,13.4177632329863,112939.610998244,0.0,1.0
2020-11-17,18.8,19.1799,18.42,18.85,147049,13.3045331635096,13.5733838097233,13.0356117485025,13.339917560221,207787.91454196,0.0,1.0
2020-11-18,18.86,19.36,18.67,18.93,122658,13.3469944395633,13.700838406678,13.2125337320598,13.3965325949594,173322.158068996,0.0,1.0
2020-11-19,18.68,18.8,18.4,18.6,110105,13.2196106114021,13.3045331635096,13.0214579898179,13.1629955766637,155584.113667162,0.0,1.0
2020-11-20,18.27,18.55,18.02,18.37,114448,12.9294585583681,13.1276111799523,12.7525365748108,13.000227351791,161720.999418549,0.0,1.0
2020-11-23,17.88,18.4642,17.65,18.38,138570,12.6534602640187,13.0668915551954,12.490692039146,13.0073042311333,195806.644846815,0.0,1.0
2020-11-24,18.32,18.35,17.96,18.04,146328,12.9648429550796,12.9860735931064,12.710075298757,12.7666903334954,206769.103897992,0.0,1.0
2020-11-25,17.95,18.76,17.77,18.25,265621,12.7029984194147,13.2762256461404,12.5756145912535,12.9153047996835,375336.341277738,0.0,1.0
2020-11-27,17.59,17.95,17.59,17.74,81498,12.4482307630922,12.7029984194147,12.4482307630922,12.5543839532266,115160.929073579,0.0,1.0
2020-11-30,17.39,17.73,17.221,17.61,195727,12.3066931762464,12.5473070738843,12.1870939153616,12.4623845217768,276572.470057967,0.0,1.0
2020-12-01,18.52,18.8,17.87,17.87,197540,13.1063805419254,13.3045331635096,12.6463833846764,12.6463833846764,279134.3337161,0.0,1.0
2020-12-02,19.27,19.42,18.44,18.64,139638,13.6371464925973,13.7432996827317,13.0497655071871,13.1913030940329,197315.784607921,0.0,1.0
2020-12-03,19.27,19.5778,19.0437,19.49,122519,13.6371464925973,13.8549728387531,13.4769967130812,13.7928378381278,173125.743811698,0.0,1.0
2020-12-04,19.79,19.95,19.44,19.45,93530,14.0051442183965,14.1183742878732,13.7574534414163,13.7645303207586,132162.7732736,0.0,1.0
2020-12-07,19.16,19.73,18.99,19.73,125527,13.5593008198321,13.9626829423428,13.4389938710131,13.9626829423428,177376.204861703,0.0,1.0
2020-12-08,19.01,19.34,18.97,19.1,34691,13.4531476296977,13.6866846479934,13.4248401123285,13.5168395437784,49020.1942439265,0.0,1.0
2020-12-09,19.91,20.06,19.45,19.45,135623,14.090066770504,14.1962199606384,13.7645303207586,13.7645303207586,191642.379981668,0.0,1.0
2020-12-10,20.01,20.14,19.67,19.91,128374,14.160835563927,14.2528349953768,13.920221666289,14.090066770504,181399.164505773,0.0,1.0
2020-12-11,19.9,20.05,19.69,19.93,86142,14.0829898911617,14.1891430812961,13.9343754249736,14.1042205291886,121723.143540409,0.0,1.0
2020-12-14,19.64,20.18,19.58,20.06,76990,13.8989910282621,14.2811425127459,13.8565297522084,14.1962199606384,108790.889707414,0.0,1.0
2020-12-15,19.53,19.73,19.48,19.64,60234,13.8211453554969,13.9626829423428,13.7857609587855,13.8989910282621,85113.7868637014,0.0,1.0
2020-12-16,20.0,20.0,19.6,19.71,84183,14.1537586845847,14.1537586845847,13.870683510893,13.9485291836582,118954.974259504,0.0,1.0
2020-12-17,20.56,20.84,20.05,20.05,89379,14.550063927753,14.7482165493372,14.1891430812961,14.1891430812961,126297.193546681,0.0,1.0
2020-12-18,20.25,20.7899,20.19,20.66,159203,14.330680668142,14.7127613838323,14.2882193920882,14.620832721176,224962.151111695,0.0,1.0
2020-12-21,20.34,20.57,19.851,19.92,112760,14.3943725822226,14.5571408070953,14.0483131823845,14.0971436498463,159335.767286764,0.0,1.0
2020-12-22,20.6,21.22,20.59,20.8,138181,14.5783714451222,15.0171379643443,14.5712945657799,14.719909031968,195256.967536825,0.0,1.0
2020-12-23,20.66,20.85,20.37,20.85,99813,14.620832721176,14.7552934286795,14.4156032202495,14.7552934286795,141040.980313886,0.0,1.0
2020-12-24,20.48,20.82,20.45,20.82,46986,14.4934488930147,14.7340627906526,14.4722182549878,14.7340627906526,66393.6711753805,0.0,1.0
2020-12-28,20.82,20.95,20.69,20.87,81883,14.7340627906526,14.8260622221024,14.6420633592028,14.7694471873641,115704.954174726,0.0,1.0
2020-12-29,20.66,21.0417,20.58,20.83,61785,14.620832721176,14.8909572056713,14.5642176864376,14.7411396699949,87305.4308426099,0.0,1.0
2020-12-30,20.46,20.76,20.31,20.61,57876,14.4792951343301,14.6916015145989,14.3731419441957,14.5854483244645,81781.8097506986,0.0,1.0
2020-12-31,20.38,20.59,20.18,20.43,16408,14.4226800995918,14.5712945657799,14.2811425127459,14.4580644963032,23185.3606743634,0.0,1.0
2021-01-04,20.7,21.09,20.65,20.86,92853,14.6491402385451,14.9251385328945,14.6137558418337,14.7623703080218,131206.136926906,0.0,1.0
2021-01-05,21.48,21.63,20.83,20.83,76607,15.2011368272439,15.3072900173783,14.7411396699949,14.7411396699949,108249.690710688,0.0,1.0
2021-01-06,21.49,21.79,21.27,21.6,97249,15.2082137065862,15.420520086855,15.0525223610558,15.2860593793514,137417.914445464,0.0,1.0
2021-01-07,21.83,21.99,21.31,21.49,67815,15.4488276042242,15.5620576737008,15.080829878425,15.2082137065862,95826.1356735712,0.0,1.0
2021-01-08,22.15,22.26,21.7,22.0,62947,15.6752877431775,15.7531334159427,15.3568281727744,15.5691345530431,88947.3975115285,0.0,1.0
2021-01-11,21.87,22.02,21.64,21.78,120846,15.4771351215933,15.5832883117277,15.3143668967206,15.4134432075127,170761.707463075,0.0,1.0
2021-01-12,21.8,22.05,21.69,21.79,70350,15.4275969661973,15.6045189497546,15.3497512934321,15.420520086855,99408.2230278809,0.0,1.0
2021-01-13,21.83,21.97,21.48,21.82,69881,15.4488276042242,15.5479039150162,15.2011368272439,15.4417507248819,98745.5015410282,0.0,1.0
2021-01-14,22.25,22.29,21.72,21.83,53565,15.7460565366004,15.7743640539696,15.3709819314589,15.4488276042242,75690.1416700563,0.0,1.0
2021-01-15,21.51,22.33,21.44,21.87,108005,15.2223674652708,15.8026715713388,15.1728293098748,15.4771351215933,152616.704024539,0.0,1.0
2021-01-19,22.07,22.29,21.66,21.84,126256,15.6186727084392,15.7743640539696,15.3285206554052,15.4559044835664,178406.319923356,0.0,1.0
2021-01-20,21.85,22.185,21.72,22.18,67566,15.4629813629087,15.7000568208755,15.3709819314589,15.6965183812044,95474.2856730893,0.0,1.0
2021-01-21,21.82,22.2,21.8,22.12,46995,15.4417507248819,15.710672139889,15.4275969661973,15.6540571051506,66406.3886452773,0.0,1.0
2021-01-22,21.25,21.5,20.87,21.49,153467,15.0383686023712,15.2152905859285,14.7694471873641,15.2082137065862,216856.883630701,0.0,1.0
2021-01-25,20.78,21.04,20.65,21.04,66623,14.7057552732835,14.8897541361831,14.6137558418337,14.8897541361831,94141.7774383298,0.0,1.0
2021-01-26,20.78,21.09,20.67,21.09,34551,14.7057552732835,14.9251385328945,14.6279096005182,14.9251385328945,48822.366934418,0.0,1.0
2021-01-27,20.12,20.77,20.1,20.59,104587,14.2386812366922,14.6986783939412,14.2245274780076,14.5712945657799,147786.891568116,0.0,1.0
2021-01-28,20.71,20.94,20.15,20.33,201573,14.6562171178874,14.8189853427601,14.259911874719,14.3872957028803,284833.173282148,0.0,1.0
2021-01-29,20.53,20.76,20.3,20.6,127547,14.5288332897262,14.6916015145989,14.3660650648534,14.5783714451222,180230.570327464,0.0,1.0
2021-02-01,20.55,20.73,20.2,20.46,247283,14.5429870484107,14.670370876572,14.2952962714305,14.4792951343301,349423.789836582,0.0,1.0
2021-02-02,20.38,20.95,20.38,20.71,156817,14.4226800995918,14.8260622221024,14.4226800995918,14.6562171178874,221590.60853679,0.0,1.0
2021-02-03,20.42,20.82,20.41,20.54,141342,14.4509876169609,14.7340627906526,14.4439107376186,14.5359101690684,199723.625575079,0.0,1.0
2021-02-04,20.61,20.7,20.33,20.43,92791,14.5854483244645,14.6491402385451,14.3872957028803,14.4580644963032,131118.527689838,0.0,1.0
2021-02-05,20.53,20.91,20.46,20.82,74059,14.5288332897262,14.7977547047333,14.4792951343301,14.7340627906526,104649.233677638,0.0,1.0
2021-02-08,20.78,21.01,20.6,20.68,80177,14.7057552732835,14.8685234981562,14.5783714451222,14.6349864798605,113294.287103147,0.0,1.0
2021-02-09,21.0,21.06,20.64,20.67,194669,14.8614466188139,14.9039078948676,14.6066789624914,14.6279096005182,275077.46081897,0.0,1.0
2021-02-10,21.37,21.51,21.13,21.26,105036,15.1232911544787,15.2223674652708,14.9534460502637,15.0454454817135,148421.352010754,0.0,1.0
2021-02-11,22.11,22.15,21.48,21.62,180944,15.6469802258083,15.6752877431775,15.2011368272439,15.300213138036,255683.319226112,0.0,1.0
2021-02-12,22.13,22.32,21.92,22.11,85183,15.6611339844929,15.7955946919965,15.5125195183048,15.6469802258083,120368.026470277,0.0,1.0
2021-02-16,23.11,23.15,22.56,22.87,59280,16.3546681600376,16.3829756774067,15.9654397962115,16.1848230558226,83765.7350546237,0.0,1.0
2021-02-17,22.97,23.05,22.6,22.91,82355,16.2555918492455,16.3122068839838,15.9937473135807,16.2131305731917,116371.914818211,0.0,1.0
2021-02-18,22.66,22.9041,22.361,22.5,66495,16.0362085896344,16.2089552143798,15.8246098972999,15.9229785201577,93960.9067553512,0.0,1.0
2021-02-19,23.08,23.19,22.88,23.0,74193,16.3334375220107,16.4112831947759,16.1918999351649,16.2768224872724,104838.582673882,0.0,1.0
2021-02-22,22.53,22.9,22.4563,22.63,88069,15.9442091581846,16.2060536938494,15.8920525574319,16.0149779516075,124446.095150568,0.0,1.0
2021-02-23,22.43,22.74,22.26,22.61,97531,15.8734403647617,16.0928236243728,15.7531334159427,16.000824192923,137816.395168902,0.0,1.0
2021-02-24,22.7,22.86,22.42,22.42,89509,16.0645161070036,16.1777461764803,15.8663634854194,15.8663634854194,126480.890334081,0.0,1.0
2021-02-25,21.94,22.58,21.87,22.5,70771,15.5266732769894,15.9795935548961,15.4771351215933,15.9229785201577,100003.118008616,0.0,1.0
2021-02-26,21.94,22.22,21.69,22.06,102545,15.5266732769894,15.7248258985736,15.3497512934321,15.6115958290969,144901.438953718,0.0,1.0
2021-03-01,22.28,22.41,22.09,22.26,58691,15.7672871746273,15.8592866060771,15.6328264671238,15.7531334159427,82933.4473024786,0.0,1.0
2021-03-02,22.76,22.78,22.24,22.26,73799,16.1069773830573,16.1211311417419,15.7389796572581,15.7531334159427,104281.840102837,0.0,1.0
2021-03-03,23.34,23.52,22.56,22.76,101180,16.5174363849103,16.6448202130716,15.9654397962115,16.1069773830573,142972.622686013,0.0,1.0
2021-03-04,23.06,23.73,22.46,23.31,88769,16.3192837633261,16.7934346792597,15.8946710027886,16.4962057468834,125435.231698109,0.0,1.0
2021-03-05,23.38,23.48,22.845,23.4,82768,16.5457439022795,16.6165126957024,16.1671308574668,16.5598976609641,116955.50538126,0.0,1.0
2021-03-08,23.34,23.56,22.89,22.89,153494,16.5174363849103,16.6731277304407,16.1989768145071,16.1989768145071,216895.036040392,0.0,1.0
2021-03-09,23.59,23.8,23.35,23.44,83510,16.6943583684676,16.8429728346557,16.5245132642526,16.5882051783332,118003.990121654,0.0,1.0
2021-03-10,24.19,24.305,23.86,24.1,69624,17.1189711290051,17.2003552414415,16.8854341107095,17.0552792149245,98382.3471228601,0.0,1.0
2021-03-11,24.87,24.89,24.51,24.57,122278,17.600198924281,17.6143526829656,17.3454312679585,17.3878925440123,172785.198228902,0.0,1.0
2021-03-12,24.59,24.795,24.15,24.7,85671,17.4020463026968,17.5471223292138,17.090663611636,17.4798919754621,121057.595949135,0.0,1.0
2021-03-15,24.78,24.88,24.35,24.6,93986,17.5365070102004,17.6072758036233,17.2322011984818,17.4091231820391,132807.125081712,0.0,1.0
2021-03-16,24.68,24.92,24.53,24.83,50586,17.4657382167775,17.6355833209925,17.3595850266431,17.5718914069119,71480.6591341632,0.0,1.0
2021-03-17,24.77,24.89,24.21,24.52,56380,17.5294301308581,17.6143526829656,17.1331248876897,17.3525081473008,79667.8836433821,0.0,1.0
2021-03-18,24.98,25.117,24.64,24.73,71252,17.6780445970462,17.7749978440356,17.4374306994083,17.5011226134889,100682.796121999,0.0,1.0
2021-03-19,24.81,24.89,24.51,24.79,48579,17.5577376482273,17.6143526829656,17.3454312679585,17.5435838895427,68644.6633471418,0.0,1.0
2021-03-22,24.58,24.715,24.4207,24.56,53855,17.3949694233545,17.4905072944755,17.2822347354318,17.38081566467,76099.9268111805,0.0,1.0
2021-03-23,24.19,24.44,24.11,24.36,49683,17.1189711290051,17.2958931125625,17.0623560942668,17.2392780778241,70204.6729878355,0.0,1.0
2021-03-24,24.2,24.39,23.89,24.35,73792,17.1260480083474,17.260508715851,16.9066647487364,17.2322011984818,104271.948737362,0.0,1.0
2021-03-25,23.55,24.0,23.41,23.83,63062,16.6660508510984,16.9845104215016,16.5669745403063,16.8642034726826,89109.8985157676,0.0,1.0
2021-03-26,23.03,23.22,22.72,23.08,156913,16.7156820674578,16.8535882590695,16.4906772285125,16.7519731705135,216186.595043895,0.5901315,1.0
2021-03-29,23.17,23.75,22.89,23.1,189620,16.8172971560138,17.23827395146,16.6140669789019,16.7664896117358,261248.603699014,0.0,1.0
2021-03-30,23.21,23.5199,23.08,23.39,52987,16.8463300384584,17.0712622951976,16.7519731705135,16.9769780094589,73002.741083217,0.0,1.0
2021-03-31,23.62,23.895,23.52,23.61,141013,17.1439170835152,17.3435181503215,17.0713348774037,17.136658862904,194280.399501154,0.0,1.0
2021-04-01,23.65,23.89,23.49,23.59,122609,17.1656917453486,17.339889040016,17.0495602155703,17.1221424216817,168924.32259747,0.0,1.0
2021-04-05,23.52,24.02,23.5,23.92,87407,17.0713348774037,17.4342459079608,17.0568184361815,17.3616637018494,120424.832314733,0.0,1.0
2021-04-06,23.43,23.61,23.27,23.61,68359,17.0060108919035,17.136658862904,16.8898793621252,17.136658862904,94181.4856041601,0.0,1.0
2021-04-07,23.43,23.63,23.35,23.39,76298,17.0060108919035,17.1511753041263,16.9479451270143,16.9769780094589,105119.428145909,0.0,1.0
2021-04-08,23.72,23.77,23.39,23.5,68211,17.2164992896266,17.2527903926823,16.9769780094589,17.0568184361815,93977.5788783534,0.0,1.0
2021-04-09,23.86,23.94,23.3,23.72,116111,17.3181143781825,17.3761801430717,16.9116540239586,17.2164992896266,159971.715136042,0.0,1.0
2021-04-12,23.94,24.09,23.8577,23.93,47113,17.3761801430717,17.4850534522388,17.316444987442,17.3689219224605,64909.8484657294,0.0,1.0
2021-04-13,24.03,24.34,23.88,23.88,84678,17.4415041285719,17.6665089675173,17.3326308194048,17.3326308194048,116664.957620637,0.0,1.0
2021-04-14,23.97,24.2278,23.76,24.04,83435,17.3979548049051,17.5850717322603,17.2455321720711,17.4487623491831,114952.41667349,0.0,1.0
2021-04-15,24.44,24.5,23.14,23.94,138710,17.7390911736287,17.7826404972956,16.7955224941804,17.3761801430717,191107.445517826,0.0,1.0
2021-04-16,24.64,24.88,24.11,24.39,108385,17.8842555858515,18.0584528805189,17.4995698934611,17.702800070573,149327.232949677,0.0,1.0
2021-04-19,24.48,24.71,24.22,24.58,94159,17.7681240560733,17.9350631301295,17.5794103201836,17.8407062621847,129727.387805587,0.0,1.0
2021-04-20,24.53,24.72,24.03,24.29,158390,17.804415159129,17.9423213507407,17.4415041285719,17.6302178644616,218221.529057519,0.0,1.0
2021-04-21,24.73,24.805,24.38,24.5,72980,17.9495795713518,18.0040162259354,17.6955418499619,17.7826404972956,100548.059793028,0.0,1.0
2021-04-22,23.7,24.84,23.46,24.84,94982,17.2019828484043,18.0294199980744,17.0277855537369,18.0294199980744,130861.27453085,0.0,1.0
2021-04-23,23.3,23.83,23.19,23.63,220820,16.9116540239586,17.2963397163491,16.8318135972361,17.1511753041263,304234.345896089,0.0,1.0
2021-04-26,23.45,23.71,23.18,23.3,156475,17.0205273331258,17.2092410690154,16.824555376625,16.9116540239586,215583.141355358,0.0,1.0
2021-04-27,22.96,23.74,22.9,23.58,115258,16.6648745231798,17.2310157308488,16.621325199513,17.1148842010706,158796.495966359,0.0,1.0
2021-04-28,22.51,23.22,22.39,23.03,87496,16.3382545956785,16.8535882590695,16.2511559483448,16.7156820674578,120547.451899847,0.0,1.0
2021-04-29,22.14,22.77,22.06,22.51,144962,16.0697004330663,16.5269683315682,16.0116346681772,16.3382545956785,199721.126935009,0.0,1.0
2021-04-30,21.78,22.31,21.63,22.31,158086,15.8084044910652,16.1930901834557,15.6995311818981,16.1930901834557,217802.693620727,0.0,1.0
2021-05-03,22.13,22.24,21.41,21.87,108310,16.0624422124551,16.1422826391777,15.539850328453,15.8737284765655,149223.901838626,0.0,1.0
2021-05-04,22.69,22.83,22.05,22.2,100275,16.468902566679,16.570517655235,16.004376447566,16.1132497567331,138153.695474732,0.0,1.0
2021-05-05,22.83,23.02,22.59,22.62,95200,16.570517655235,16.7084238468467,16.3963203605676,16.4180950224011,131161.62362697,0.0,1.0
2021-05-06,23.23,23.29,22.92,22.92,141015,16.8608464796807,16.9043958033475,16.6358416407353,16.6358416407353,194283.154997449,0.0,1.0
2021-05-07,22.92,23.77,22.75,23.15,152404,16.6358416407353,17.2527903926823,16.5124518903459,16.8027807147915,209974.328647529,0.0,1.0
2021-05-10,22.12,23.23,22.0,23.23,99776,16.055183991844,16.8608464796807,15.9680853445103,16.8608464796807,137466.199149208,0.0,1.0
2021-05-11,21.94,21.97,21.64,21.94,87771,15.9245360208435,15.9463106826769,15.7067894025092,15.9245360208435,120926.332640365,0.0,1.0
2021-05-12,21.3,22.005,21.28,21.86,102353,15.4600099017304,15.9717144548159,15.4454934605082,15.8664702559543,141016.656124909,0.0,1.0
2021-05-13,20.93,21.5,20.87,21.26,113135,15.1914557391182,15.6051743139533,15.1479064154514,15.4309770192859,155871.536649551,0.0,1.0
2021-05-14,21.76,21.95,21.07,21.07,95838,15.7938880498429,15.9317942414546,15.2930708276742,15.2930708276742,132040.626944975,0.0,1.0
2021-05-17,19.38,20.7,18.88,20.7,276176,14.0664315443914,15.024516665062,13.7035205138343,15.024516665062,380500.972340357,0.0,1.0
2021-05-18,19.1,19.835,18.9,19.62,188931,13.8632013672794,14.3966805821983,13.7180369550566,14.2406288390587,260299.335225495,0.0,1.0
2021-05-19,18.74,19.34,18.68,18.9,254145,13.6019054252783,14.0373986619468,13.5583561016115,13.7180369550566,350147.802906265,0.0,1.0
2021-05-20,18.84,19.0999,18.6,19.01,124172,13.6744876313897,13.8631287850733,13.5002903367224,13.7978773817791,171077.742951767,0.0,1.0
2021-05-21,18.59,19.0,18.59,18.9,78512,13.4930321161112,13.790619161168,13.4930321161112,13.7180369550566,108169.762544125,0.0,1.0
2021-05-24,19.04,19.27,18.65,18.94,127165,13.8196520436126,13.9865911176688,13.5365814397781,13.7470698375011,175201.343156761,0.0,1.0
2021-05-25,18.7,19.44,18.67,19.16,174476,13.5728725428338,14.1099808680582,13.5510978810003,13.9067506909462,240383.985755664,0.0,1.0
2021-05-26,18.91,19.04,18.62,18.8,129690,13.7252951756677,13.8196520436126,13.5148067779446,13.6454547489452,178680.1572288,0.0,1.0
2021-05-27,19.34,19.76,19.07,19.1,255043,14.0373986619468,14.3422439276147,13.841426705446,13.8632013672794,351385.020742577,0.0,1.0
2021-05-28,20.06,20.09,19.3507,19.38,114329,14.5599905459489,14.5817652077824,14.0451649580007,14.0664315443914,157516.567937478,0.0,1.0
2021-06-01,20.9,21.2,20.395,20.5,273168,15.1696810772848,15.387427695619,14.8031409364222,14.8793522528391,376356.705913153,0.0,1.0
2021-06-02,20.82,21.24,20.59,20.97,143997,15.1116153123957,15.4164605780636,14.9446762383394,15.2204886215628,198391.599972823,0.0,1.0
2021-06-03,20.0,20.74,19.71,20.51,219372,14.5164412222821,15.0535495475065,14.305952824559,14.8866104734503,302239.366578736,0.0,1.0
2021-06-04,20.12,20.27,19.75,20.11,190595,14.6035398696158,14.7124131787829,14.3349857070036,14.5962816490046,262591.908142672,0.0,1.0
2021-06-07,19.85,20.49,19.72,20.1,100064,14.407567913115,14.872094032228,14.3132110451701,14.5890234283935,137862.990615642,0.0,1.0
2021-06-08,19.59,20.1,19.53,19.83,122924,14.2188541772253,14.5890234283935,14.1753048535585,14.3930514718927,169358.313263883,0.0,1.0
2021-06-09,20.17,20.24,19.44,19.44,156515,14.6398309726715,14.6906385169495,14.1099808680582,14.1099808680582,215638.251281253,0.0,1.0
2021-06-10,20.44,20.7,20.08,20.17,108581,14.8358029291723,15.024516665062,14.5745069871712,14.6398309726715,149597.271586555,0.0,1.0
2021-06-11,20.31,20.52,20.18,20.41,89799,14.7414460612275,14.8938686940614,14.6470891932826,14.8140282673389,123720.405883175,0.0,1.0
2021-06-14,20.66,20.8,20.31,20.31,47706,14.9954837826174,15.0970988711734,14.7414460612275,14.7414460612275,65726.8531171034,0.0,1.0
2021-06-15,20.44,20.74,20.11,20.67,130344,14.8358029291723,15.0535495475065,14.5962816490046,15.0027420032285,179581.204517162,0.0,1.0
2021-06-16,20.53,20.83,19.84,20.48,229964,14.9011269146726,15.1188735330068,14.4003096925038,14.8648358116169,316832.474955384,0.0,1.0
2021-06-17,20.12,20.53,20.095,20.53,108049,14.6035398696158,14.9011269146726,14.5853943180879,14.9011269146726,148864.309572169,0.0,1.0
2021-06-18,19.79,20.11,19.695,19.95,98239,14.3640185894481,14.5962816490046,14.2950654936423,14.4801501192264,135348.600246743,0.0,1.0
2021-06-21,19.83,19.98,19.66,19.98,43270,14.3930514718927,14.5019247810598,14.2696617215033,14.5019247810598,59615.1623354937,0.0,1.0
2021-06-22,20.15,20.32,19.58,19.89,107298,14.6253145314492,14.7487042818386,14.2115959566142,14.4366007955595,147829.620713515,0.0,1.0
2021-06-23,20.36,20.555,20.22,20.27,84129,14.7777371642832,14.9192724662004,14.6761220757272,14.7124131787829,115908.573887745,0.0,1.0
2021-06-24,20.6,20.74,20.47,20.47,49046,14.9519344589506,15.0535495475065,14.8575775910057,14.8575775910057,67573.0356345417,0.0,1.0
2021-06-25,20.21,20.75,20.11,20.75,51531,14.6688638551161,15.0608077681177,14.5962816490046,15.0608077681177,70996.7397806868,0.0,1.0
2021-06-28,19.82,20.15,19.7,20.15,51257,14.3857932512816,14.6253145314492,14.2986946039479,14.6253145314492,70619.2367883151,0.0,1.0
2021-06-29,19.82,20.22,19.54,19.92,149554,14.3857932512816,14.6761220757272,14.1825630741696,14.458375457393,206047.746427603,0.0,1.0
2021-06-30,19.75,20.25,19.7,19.7,68523,14.3349857070036,14.6978967375606,14.2986946039479,14.2986946039479,94407.4363003242,0.0,1.0
2021-07-01,19.53,20.0,19.4,19.87,46433,14.1753048535585,14.5164412222821,14.0809479856136,14.4220843543373,63972.9797255367,0.0,1.0
2021-07-02,19.54,19.7,19.39,19.61,53517,14.1825630741696,14.2986946039479,14.0736897650025,14.2333706184476,73732.9476013085,0.0,1.0
2021-07-06,18.44,19.4,18.44,19.4,135901,13.3841588069441,14.0809479856136,13.3841588069441,14.0809479856136,187237.350971942,0.0,1.0
2021-07-07,18.57,19.2,18.24,18.65,89001,13.4785156748889,13.9357835733908,13.2389943947213,13.5365814397781,122620.962861597,0.0,1.0
2021-07-08,18.31,18.61,18.2,18.28,60386,13.2898019389993,13.5075485573335,13.2099615122767,13.2680272771658,83196.6996254012,0.0,1.0
2021-07-09,18.74,18.77,18.45,18.45,33373,13.6019054252783,13.6236800871117,13.3914170275552,13.3914170275552,45979.5889212488,0.0,1.0
2021-07-12,18.63,18.92,18.55,18.68,72073,13.5220649985558,13.7325533962789,13.4639992336666,13.5583561016115,99298.4422233887,0.0,1.0
2021-07-13,18.27,18.75,18.11,18.65,58889,13.2607690565547,13.6091636458895,13.1446375267764,13.5365814397781,81134.2106488303,0.0,1.0
2021-07-14,18.23,18.51,18.05,18.31,62204,13.2317361741101,13.4349663512221,13.1010882031096,13.2898019389993,85701.4457572697,0.0,1.0
2021-07-15,17.78,18.44,17.55,18.44,126312,12.9051162466088,13.3841588069441,12.7381771725525,13.3841588069441,174026.123987078,0.0,1.0
2021-07-16,17.66,17.92,17.55,17.84,48234,12.8180175992751,13.0067313351648,12.7381771725525,12.9486655702756,66454.3041389,0.0,1.0
2021-07-19,18.35,18.59,17.53,17.55,147294,13.3188348214438,13.4930321161112,12.7236607313303,12.7381771725525,202934.035614611,0.0,1.0
2021-07-20,18.49,18.64,18.25,18.25,88576,13.4204499099998,13.5293232191669,13.2462526153324,13.2462526153324,122035.419898976,0.0,1.0
2021-07-21,18.74,18.97,18.5,18.62,52694,13.6019054252783,13.7688444993346,13.4277081306109,13.5148067779446,72599.060876046,0.0,1.0
2021-07-22,18.47,18.87,18.3,18.75,232746,13.4059334687775,13.6962622932232,13.2825437183881,13.6091636458895,320665.37030129,0.0,1.0
2021-07-23,18.06,18.8,17.97,18.5397,86591,13.1083464237207,13.6454547489452,13.0430224382205,13.4565232664372,119300.589826502,0.0,1.0
2021-07-26,17.77,18.17,17.71,17.89,102989,12.8978580259976,13.1881868504433,12.8543087023308,12.9849566733313,141892.903946618,0.0,1.0
2021-07-27,17.67,17.81,17.53,17.69,89997,12.8252758198862,12.9268909084422,12.7236607313303,12.8397922611085,123993.200016349,0.0,1.0
2021-07-28,17.73,17.79,17.48,17.79,70226,12.8688251435531,12.9123744672199,12.6873696282746,12.9123744672199,96753.7413952479,0.0,1.0
2021-07-29,18.64,18.64,17.72,17.72,106423,13.5293232191669,13.5293232191669,12.8615669229419,12.8615669229419,146624.091084591,0.0,1.0
2021-07-30,18.24,18.8426,18.08,18.5,75719,13.2389943947213,13.6763747687486,13.122862864943,13.4277081306109,104321.711968598,0.0,1.0
2021-08-02,17.51,18.56,17.5,18.33,69948,12.709144290108,13.4712574542778,12.7018860694968,13.3043183802215,96370.7274102867,0.0,1.0
2021-08-03,17.15,17.66,17.07,17.56,58029,12.4478483481069,12.8180175992751,12.3897825832178,12.7454353931637,79949.3472421161,0.0,1.0
2021-08-04,17.17,17.3581,17.05,17.22,67200,12.4623647893292,12.5988919190247,12.3752661419955,12.4986558923849,92584.6755013906,0.0,1.0
2021-08-05,17.47,17.47,17.17,17.23,103842,12.6801114076634,12.6801114076634,12.4623647893292,12.505914112996,143068.123116301,0.0,1.0
2021-08-06,17.42,17.65,17.31,17.31,38943,12.6438203046077,12.8107593786639,12.5639798778852,12.5639798778852,53653.6461019444,0.0,1.0
2021-08-09,17.26,17.53,17.14,17.34,99667,12.5276887748294,12.7236607313303,12.4405901274958,12.5857545397186,137316.024601148,0.0,1.0
2021-08-10,17.6,17.8,17.24,17.31,95213,12.7744682756082,12.9196326878311,12.5131723336072,12.5639798778852,131179.534352886,0.0,1.0
2021-08-11,17.79,17.82,17.57,17.75,107020,12.9123744672199,12.9341491290533,12.7526936137748,12.8833415847754,147446.606728554,0.0,1.0
2021-08-12,17.69,17.89,17.48,17.8306,76753,12.8397922611085,12.9849566733313,12.6873696282746,12.9418428429012,105746.30355295,0.0,1.0
2021-08-13,17.89,18.06,17.76,17.76,67162,12.9849566733313,13.1083464237207,12.8905998053865,12.8905998053865,92532.321071792,0.0,1.0
2021-08-16,17.48,18.0,17.467,17.99,92404,12.6873696282746,13.0647971000539,12.6779339414801,13.0575388794427,127309.439807001,0.0,1.0
2021-08-17,17.62,17.64,17.31,17.42,111721,12.7889847168305,12.8035011580528,12.5639798778852,12.6438203046077,153923.40076921,0.0,1.0
2021-08-18,17.83,17.97,17.48,17.53,82094,12.9414073496645,13.0430224382205,12.6873696282746,12.7236607313303,113104.856407904,0.0,1.0
2021-08-19,18.27,18.27,17.6215,17.73,82868,13.2607690565547,13.2607690565547,12.7900734499222,12.8688251435531,114171.233473947,0.0,1.0
2021-08-20,18.29,18.389,18.16,18.24,92873,13.275285497777,13.3471418818273,13.1809286298321,13.2389943947213,127955.603688105,0.0,1.0
2021-08-23,18.45,18.59,18.27,18.42,80592,13.3914170275552,13.4930321161112,13.2607690565547,13.3696423657218,111035.478690597,0.0,1.0
2021-08-24,18.45,18.53,18.27,18.53,192286,13.3914170275552,13.4494827924444,13.2607690565547,13.4494827924444,264921.680259828,0.0,1.0
2021-08-25,18.94,18.95,18.26,18.35,256824,13.7470698375011,13.7543280581123,13.2535108359436,13.3188348214438,353838.790192995,0.0,1.0
2021-08-26,18.7,19.0,18.5,18.93,212467,13.5728725428338,13.790619161168,13.4277081306109,13.73981161689,292726.015621338,0.0,1.0
2021-08-27,18.85,18.95,18.67,18.77,37705,13.6817458520009,13.7543280581123,13.5510978810003,13.6236800871117,51947.9938955347,0.0,1.0
2021-08-30,19.12,19.315,18.89,18.89,48747,13.8777178085017,14.0192531104189,13.7107787344454,13.7107787344454,67161.0889384865,0.0,1.0
2021-08-31,19.54,19.85,18.96,19.16,108026,14.1825630741696,14.407567913115,13.7615862787234,13.9067506909462,148832.62136478,0.0,1.0
2021-09-01,19.65,19.83,19.325,19.56,98325,14.2624035008922,14.3930514718927,14.0265113310301,14.1970795153919,135467.086587414,0.0,1.0
2021-09-02,19.62,19.85,19.41,19.65,93739,14.2406288390587,14.407567913115,14.0882062062248,14.2624035008922,129148.733583704,0.0,1.0
2021-09-03,19.59,19.81,19.47,19.69,44569,14.2188541772253,14.3785350306704,14.1317555298916,14.2914363833367,61404.8571788912,0.0,1.0
2021-09-07,19.47,19.56,19.29,19.5,138382,14.1317555298916,14.1970795153919,14.0011075588911,14.153530191725,190655.544125498,0.0,1.0
2021-09-08,19.1,19.37,18.84,19.37,119418,13.8632013672794,14.0591733237802,13.6744876313897,14.0591733237802,164527.928259302,0.0,1.0
2021-09-09,18.99,19.025,18.6,19.02,77452,13.7833609405569,13.8087647126958,13.5002903367224,13.8051356023903,106709.349507942,0.0,1.0
2021-09-10,19.15,19.3,19.07,19.07,56794,13.8994924703351,14.0083657795022,13.841426705446,13.841426705446,78247.8282801486,0.0,1.0
2021-09-13,19.44,19.5,19.16,19.16,58892,14.1099808680582,14.153530191725,13.9067506909462,13.9067506909462,81138.3438932724,0.0,1.0
2021-09-14,19.47,19.72,19.39,19.51,77035,14.1317555298916,14.3132110451701,14.0736897650025,14.1607884123362,106134.828530501,0.0,1.0
2021-09-15,19.83,19.985,19.23,19.23,181192,14.3930514718927,14.5055538913654,13.9575582352242,13.9575582352242,249636.942313214,0.0,1.0
2021-09-16,19.84,19.92,19.73,19.78,38394,14.4003096925038,14.458375457393,14.3204692657813,14.356760368837,52897.2623690537,0.0,1.0
2021-09-17,19.52,19.72,19.3901,19.72,55075,14.1680466329473,14.3132110451701,14.0737623472086,14.3132110451701,75879.4792148676,0.0,1.0
2021-09-20,19.33,19.57,19.05,19.36,114420,14.0301404413356,14.204337736003,13.8269102642237,14.0519151031691,157641.943018886,0.0,1.0
2021-09-21,19.26,19.63,19.04,19.44,112001,13.9793328970577,14.2478870596699,13.8196520436126,14.1099808680582,154309.170250465,0.0,1.0
2021-09-22,19.54,19.64,19.36,19.36,47550,14.1825630741696,14.255145280281,14.0519151031691,14.0519151031691,65511.924406118,0.0,1.0
2021-09-23,19.77,19.77,19.44,19.67,60539,14.3495021482259,14.3495021482259,14.1099808680582,14.2769199421144,83407.4950919446,0.0,1.0
2021-09-24,19.04,19.65,19.03,19.65,44986,13.8196520436126,14.2624035008922,13.8123938230014,14.2624035008922,61979.3781563326,0.0,1.0
2021-09-27,18.95,19.22,18.825,19.03,60667,13.7543280581123,13.9503000146131,13.663600300473,13.8123938230014,83583.8468548046,0.0,1.0
2021-09-28,18.56,18.91,18.55,18.91,43416,13.4712574542778,13.7252951756677,13.4639992336666,13.7252951756677,59816.3135650056,0.0,1.0
2021-09-29,18.31,18.62,18.26,18.62,67801,13.2898019389993,13.5148067779446,13.2535108359436,13.5148067779446,93412.7021379431,0.0,1.0
2021-09-30,18.49,18.59,18.1,18.45,184710,13.4204499099998,13.4930321161112,13.1373793061653,13.3914170275552,254483.860295564,0.0,1.0
2021-10-01,18.55,18.7,18.33,18.55,90771,13.4639992336666,13.5728725428338,13.3043183802215,13.4639992336666,125059.577082392,0.0,1.0
2021-10-04,18.06,18.46,17.89,18.43,107486,13.1083464237207,13.3986752481664,12.9849566733313,13.376900586333,148088.637365216,0.0,1.0
2021-10-05,17.6,18.265,17.46,18.02,227801,12.7744682756082,13.2571399462491,12.6728531870523,13.0793135412762,313852.405712684,0.0,1.0
2021-10-06,17.4,17.63,16.92,17.46,138624,12.6293038633854,12.7962429374417,12.2809092740507,12.6728531870523,190988.959177155,0.0,1.0
2021-10-07,17.36,17.84,17.22,17.36,115022,12.6002709809409,12.9486655702756,12.4986558923849,12.6002709809409,158471.347403585,0.0,1.0
2021-10-08,17.27,17.41,17.1,17.37,66168,12.5349469954406,12.6365620839966,12.4115572450512,12.607529201552,91162.8394133336,0.0,1.0
2021-10-11,17.23,17.38,17.19,17.19,34822,12.505914112996,12.6147874221631,12.4768812305515,12.4768812305515,47975.9459867476,0.0,1.0
2021-10-12,16.67,17.21,16.64,17.09,87089,12.0994537587721,12.4913976717737,12.0776790969387,12.4042990244401,119986.708403879,0.0,1.0
2021-10-13,16.69,16.89,16.37,16.72,100359,12.1139701999944,12.2591346122172,11.8817071404379,12.1357448618278,138269.426319108,0.0,1.0
2021-10-14,16.43,16.81,16.42,16.78,106917,11.9252564641047,12.2010688473281,11.9179982434936,12.1792941854947,147304.698669378,0.0,1.0
2021-10-15,16.47,16.64,16.33,16.55,130359,11.9542893465493,12.0776790969387,11.8526742579933,12.0123551114384,179601.870739372,0.0,1.0
2021-10-18,16.94,17.13,16.38,16.38,81034,12.2954257152729,12.4333319068846,11.888965361049,11.888965361049,111644.443371722,0.0,1.0
2021-10-19,17.1,17.2,16.91,16.96,103900,12.4115572450512,12.4841394511626,12.2736510534395,12.3099421564952,143148.032508847,0.0,1.0
2021-10-20,17.24,17.41,17.04,17.14,75653,12.5131723336072,12.6365620839966,12.3680079213843,12.4405901274958,104230.780590873,0.0,1.0
2021-10-21,17.19,17.3,17.09,17.17,61607,12.4768812305515,12.556721657274,12.4042990244401,12.4623647893292,84878.930113306,0.0,1.0
2021-10-22,17.43,17.58,17.12,17.21,55731,12.6510785252188,12.759951834386,12.4260736862735,12.4913976717737,76783.2819995242,0.0,1.0
2021-10-25,18.09,18.09,17.3965,17.43,116313,13.1301210855542,13.1301210855542,12.6267634861715,12.6510785252188,160250.020261804,0.0,1.0
2021-10-26,18.23,18.54,18.0,18.16,86944,13.2317361741101,13.4567410130555,13.0647971000539,13.1809286298321,119786.934922514,0.0,1.0
2021-10-27,17.28,18.33,17.23,18.33,104624,12.5422052160517,13.3043183802215,12.505914112996,13.3043183802215,144145.522167523,0.0,1.0
2021-10-28,17.31,17.42,17.12,17.37,73225,12.5639798778852,12.6438203046077,12.4260736862735,12.607529201552,100885.608089127,0.0,1.0
2021-10-29,17.28,17.52,17.1,17.4,85612,12.5422052160517,12.7164025107191,12.4115572450512,12.6293038633854,117951.774390254,0.0,1.0
2021-11-01,17.75,17.86,17.29,17.29,63076,12.8833415847754,12.9631820114979,12.5494634366629,12.5494634366629,86902.8421417516,0.0,1.0
2021-11-02,17.65,17.85,17.33,17.57,97432,12.8107593786639,12.9559237908868,12.5784963191074,12.7526936137748,134236.757491838,0.0,1.0
2021-11-03,18.18,18.285,17.65,17.65,72713,13.1954450710544,13.2716563874714,12.8107593786639,12.8107593786639,100180.201037688,0.0,1.0
2021-11-04,18.38,18.56,18.06,18.21,100320,13.3406094832772,13.4712574542778,13.1083464237207,13.2172197328879,138215.694141362,0.0,1.0
2021-11-05,17.94,18.56,17.75,18.45,99437,13.021247776387,13.4712574542778,12.8833415847754,13.3914170275552,136999.142527259,0.0,1.0
2021-11-08,18.01,18.14,17.85,18.06,61745,13.072055320665,13.1664121886099,12.9559237908868,13.1083464237207,85069.0593576396,0.0,1.0
2021-11-09,18.8,19.145,17.9,17.9,124466,13.6454547489452,13.8958633600295,12.9922148939425,12.9922148939425,171482.800907084,0.0,1.0
2021-11-10,19.07,19.27,18.9,18.975,68349,13.841426705446,13.9865911176688,13.7180369550566,13.7724736096401,94167.7081226867,0.0,1.0
2021-11-11,19.46,19.54,19.01,19.18,108588,14.1244973092805,14.1825630741696,13.7978773817791,13.9212671321685,149606.915823586,0.0,1.0
2021-11-12,19.26,19.53,19.06,19.32,84068,13.9793328970577,14.1753048535585,13.8341684848348,14.0228822207245,115824.531250757,0.0,1.0
2021-11-15,19.45,19.56,19.14,19.28,106592,14.1172390886693,14.1970795153919,13.892234249724,13.9938493382799,146856.930521492,0.0,1.0
2021-11-16,18.81,19.53,18.77,19.31,131198,13.6527129695563,14.1753048535585,13.6236800871117,14.0156240001134,180757.801434992,0.0,1.0
2021-11-17,18.2,18.95,18.11,18.9,75575,13.2099615122767,13.7543280581123,13.1446375267764,13.7180369550566,104123.316235381,0.0,1.0
2021-11-18,18.26,18.35,18.02,18.25,103651,13.2535108359436,13.3188348214438,13.0793135412762,13.2462526153324,142804.973220158,0.0,1.0
2021-11-19,18.09,18.28,17.91,18.06,85677,13.1301210855542,13.2680272771658,12.9994731145536,13.1083464237207,118041.328019831,0.0,1.0
2021-11-22,20.16,20.57,19.455,19.575,229149,14.6325727520604,14.9301597971171,14.1208681989749,14.2079668463086,315709.610215299,0.0,1.0
2021-11-23,20.15,20.39,19.7504,20.11,201429,14.6253145314492,14.7995118261166,14.335276035828,14.5962816490046,277518.431570977,0.0,1.0
2021-11-24,20.25,20.34,20.0,20.23,109769,14.6978967375606,14.7632207230609,14.5164412222821,14.6833802963383,151234.036385598,0.0,1.0
2021-11-26,19.64,19.82,19.49,19.82,63359,14.255145280281,14.3857932512816,14.1462719711139,14.3857932512816,87292.7448674498,0.0,1.0
2021-11-29,19.15,19.49,18.85,19.49,115772,13.8994924703351,14.1462719711139,13.6817458520009,14.1462719711139,159504.658514092,0.0,1.0
2021-11-30,19.0,19.21,18.6601,18.81,417198,13.790619161168,13.943041794002,13.5439122425953,13.6527129695563,574793.771574839,0.0,1.0
2021-12-01,18.16,19.1,18.03,19.1,204171,13.1809286298321,13.8632013672794,13.0865717618873,13.8632013672794,281296.21699099,0.0,1.0
2021-12-02,18.48,18.6,18.15,18.15,170989,13.4131916893887,13.5002903367224,13.173670409221,13.173670409221,235579.777965882,0.0,1.0
2021-12-03,18.2,18.71,18.16,18.47,141501,13.2099615122767,13.5801307634449,13.1809286298321,13.4059334687775,194952.740597058,0.0,1.0
2021-12-06,18.57,18.82,18.33,18.33,96267,13.4785156748889,13.6599711901675,13.3043183802215,13.3043183802215,132631.680900185,0.0,1.0
2021-12-07,18.59,18.652,18.42,18.56,77839,13.4930321161112,13.5380330839003,13.3696423657218,13.4712574542778,107242.538040964,0.0,1.0
2021-12-08,18.68,18.72,18.56,18.61,19546,13.5583561016115,13.587388984056,13.4712574542778,13.5075485573335,26929.4652879491,0.0,1.0
2021-12-09,18.11,18.77,18.09,18.76,100376,13.1446375267764,13.6236800871117,13.1301210855542,13.6164218665006,138292.848037613,0.0,1.0
2021-12-10,18.13,18.24,17.58,18.11,164878,13.1591539679987,13.2389943947213,12.759951834386,13.1446375267764,227160.359037475,0.0,1.0
2021-12-13,17.25,18.29,17.23,18.04,70614,12.5204305542183,13.275285497777,12.505914112996,13.0938299824985,97288.3076764168,0.0,1.0
2021-12-14,16.95,17.52,16.85,17.33,114941,12.3026839358841,12.7164025107191,12.2301017297727,12.5784963191074,158359.749803651,0.0,1.0
2021-12-15,17.16,17.29,16.78,17.02,86131,12.455106568718,12.5494634366629,12.1792941854947,12.3534914801621,118666.825678725,0.0,1.0
2021-12-16,17.71,17.77,17.23,17.28,135940,12.8543087023308,12.8978580259976,12.505914112996,12.5422052160517,187291.083149688,0.0,1.0
2021-12-17,17.53,17.8,17.37,17.64,172087,12.7236607313303,12.9196326878311,12.607529201552,12.8035011580528,237092.545431663,0.0,1.0
2021-12-20,16.17,16.96,15.76,16.96,189638,11.7365427282151,12.3099421564952,11.4389556831583,12.3099421564952,261273.403165665,0.0,1.0
2021-12-21,15.9,16.34,15.9,16.26,99928,11.5405707717143,11.8599324786045,11.5405707717143,11.8018667137153,137675.616867603,0.0,1.0
2021-12-22,16.03,16.05,15.74,15.91,109270,11.6349276396591,11.6494440808814,11.424439241936,11.5478289923254,150546.540060074,0.0,1.0
2021-12-23,16.11,16.32,15.93,16.09,206090,11.6929934045482,11.8454160373822,11.5623454335477,11.6784769633259,283940.115685739,0.0,1.0
2021-12-27,16.01,16.1599,15.81,16.13,70951,11.6204111984368,11.7292119253978,11.475246786214,11.7075098457705,97752.6088020712,0.0,1.0
2021-12-28,15.84,16.0,15.771,15.9,68331,11.4970214480474,11.6131529778257,11.4469397258305,11.5405707717143,94142.9086560349,0.0,1.0
2021-12-29,15.74,16.14,15.74,15.84,66537,11.424439241936,11.7147680663817,11.424439241936,11.4970214480474,91671.228479703,0.0,1.0
2021-12-30,16.09,16.17,15.6,15.89,109569,11.6784769633259,11.7365427282151,11.32282415338,11.5333125511031,150958.48675613,0.0,1.0
2021-12-31,15.71,16.16,15.68,16.16,77711,11.4026645801026,11.7292845076039,11.3808899182692,11.7292845076039,107066.186278104,0.0,1.0
2022-01-03,16.26,16.28,15.75,15.935,86960,11.8018667137153,11.8163831549376,11.4316974625472,11.5659745438533,119808.978892872,0.0,1.0
2022-01-04,16.76,16.85,16.35,16.35,156926,12.1647777442724,12.2301017297727,11.8671906992156,11.8671906992156,216204.50576981,0.0,1.0
2022-01-05,17.29,17.62,16.82,16.82,134126,12.5494634366629,12.7889847168305,12.2083270679392,12.2083270679392,184791.848010409,0.0,1.0
2022-01-06,18.01,18.06,17.42,17.42,99050,13.072055320665,13.1083464237207,12.6438203046077,12.6438203046077,136465.953994238,0.0,1.0
2022-01-07,18.05,18.41,17.61,18.03,90864,13.1010882031096,13.3623841451107,12.7817264962194,13.0865717618873,125187.707660095,0.0,1.0
2022-01-10,18.26,18.27,18.04,18.06,54286,13.2535108359436,13.2607690565547,13.0938299824985,13.1083464237207,74792.4359266143,0.0,1.0
2022-01-11,18.29,18.52,18.02,18.38,215519,13.275285497777,13.4422245718332,13.0793135412762,13.3406094832772,296930.902967027,0.0,1.0
2022-01-12,18.37,18.6,18.22,18.405,40138,13.3333512626661,13.5002903367224,13.224477953499,13.3587550348051,55300.0551380182,0.0,1.0
2022-01-13,18.91,19.05,18.4,18.4,112605,13.7252951756677,13.8269102642237,13.3551259244995,13.3551259244995,155141.33013146,0.0,1.0
2022-01-14,18.46,18.79,18.35,18.71,50987,13.3986752481664,13.638196528334,13.3188348214438,13.5801307634449,70247.2447885328,0.0,1.0
2022-01-18,18.16,18.5,18.04,18.5,80076,13.1809286298321,13.4277081306109,13.0938299824985,13.4277081306109,110324.560646568,0.0,1.0
2022-01-19,18.55,18.76,18.3,18.36,78830,13.4639992336666,13.6164218665006,13.2825437183881,13.326093042055,108607.88645498,0.0,1.0
2022-01-20,18.73,19.09,18.65,18.73,42579,13.5946472046672,13.8559431466683,13.5365814397781,13.5946472046672,58663.1383656802,0.0,1.0
2022-01-21,19.76,20.2577,19.22,19.25,187355,14.3422439276147,14.7034855674312,13.9503000146131,13.9720746764465,258128.004145284,0.0,1.0
2022-01-24,19.35,19.72,18.96,19.47,81421,14.0446568825579,14.3132110451701,13.7615862787234,14.1317555298916,112177.631904743,0.0,1.0
2022-01-25,19.4,19.524,19.13,19.36,51862,14.0809479856136,14.1709499211918,13.8849760291128,14.0519151031691,71452.7744174574,0.0,1.0
2022-01-26,19.23,19.5,19.13,19.3,74690,13.9575582352242,14.153530191725,13.8849760291128,14.0083657795022,102904.009124984,0.0,1.0
2022-01-27,19.85,19.87,19.54,19.54,66922,14.407567913115,14.4220843543373,14.1825630741696,14.1825630741696,92201.6615164295,0.0,1.0
2022-01-28,19.91,19.96,19.64,19.88,51019,14.4511172367818,14.4874083398375,14.255145280281,14.4293425749484,70291.332729248,0.0,1.0
2022-01-31,20.07,20.57,19.91,19.91,147717,14.5672487665601,14.9301597971171,14.4511172367818,14.4511172367818,203516.823080936,0.0,1.0
2022-02-01,20.24,20.24,19.81,20.14,77351,14.6906385169495,14.6906385169495,14.3785350306704,14.6180563108381,106570.196945061,0.0,1.0
2022-02-02,20.21,20.455,19.96,20.16,43890,14.6688638551161,14.846690260089,14.4874083398375,14.6325727520604,60469.3661868457,0.0,1.0
2022-02-03,19.57,20.86,19.39,20.2,131020,14.204337736003,15.1406481948402,14.0736897650025,14.6616056345049,180512.562264766,0.0,1.0
2022-02-04,19.48,19.78,19.11,19.52,116120,14.1390137505028,14.356760368837,13.8704595878905,14.1680466329473,159984.114869367,0.0,1.0
2022-02-07,19.64,19.77,19.3,19.45,175360,14.255145280281,14.3495021482259,14.0083657795022,14.1172390886693,241601.915117915,0.0,1.0
2022-02-08,20.68,20.78,19.6,19.61,107548,15.0100002238397,15.0825824299511,14.2261123978365,14.2333706184476,148174.057750351,0.0,1.0
2022-02-09,20.9,21.2399,20.4,20.71,119929,15.1696810772848,15.4163879958575,14.8067700467277,15.0317748856731,165231.957562594,0.0,1.0
2022-02-10,20.88,21.14,20.77,20.85,73266,15.1551646360625,15.3438783719522,15.07532420934,15.1333899742291,100942.095763168,0.0,1.0
2022-02-11,20.93,21.4,20.75,20.96,105659,15.1914557391182,15.5325921078418,15.0608077681177,15.2132304009516,145571.491500022,0.0,1.0
2022-02-14,20.88,21.02,20.68,20.87,60138,15.1551646360625,15.2567797246185,15.0100002238397,15.1479064154514,82855.0180848607,0.0,1.0
2022-02-15,21.45,21.54,20.92,20.92,51949,15.5688832108975,15.6342071963978,15.1841975185071,15.1841975185071,71572.6385062762,0.0,1.0
2022-02-16,21.68,21.69,21.42,21.56,41115,15.7358222849538,15.7430805055649,15.5471085490641,15.6487236376201,56646.1150779714,0.0,1.0
2022-02-17,21.43,21.67,20.91,21.04,81923,15.5543667696753,15.7285640643427,15.1769392978959,15.2712961658408,112869.261474709,0.0,1.0
2022-02-18,21.14,21.5954,21.1,21.5,73270,15.3438783719522,15.6744177385835,15.3148454895076,15.6051743139533,100947.606755757,0.0,1.0
2022-02-22,21.25,21.44,20.87,21.26,115406,15.4237187986747,15.5616249902864,15.1479064154514,15.4309770192859,159000.402692165,0.0,1.0
2022-02-23,20.59,21.35,20.47,21.29,85167,14.9446762383394,15.4963010047861,14.8575775910057,15.4527516811193,117338.676464687,0.0,1.0
2022-02-24,19.89,20.16,19.47,19.9,92404,14.4366007955595,14.6325727520604,14.1317555298916,14.4438590161707,127309.439807002,0.0,1.0
2022-02-25,20.84,20.95,20.28,20.56,71455,15.1261317536179,15.2059721803405,14.719671399394,14.922901576506,98446.9938683318,0.0,1.0
2022-02-28,21.21,21.29,20.71,20.71,80723,15.3946859162302,15.4527516811193,15.0317748856731,15.0317748856731,111215.963697898,0.0,1.0
2022-03-01,20.68,21.09,20.37,21.05,89568,15.0100002238397,15.3075872688965,14.7849953848943,15.2785543864519,123402.146061139,0.0,1.0
2022-03-02,21.11,21.29,20.9575,21.29,64046,15.3221037101188,15.4527516811193,15.2114158457989,15.4527516811193,88239.2578446734,0.0,1.0
2022-03-03,22.16,22.2,21.21,21.25,284550,16.0842168742886,16.1132497567331,15.3946859162302,15.4237187986747,392038.235326201,0.0,1.0
2022-03-04,21.87,21.97,21.2,21.7,213840,15.8737284765655,15.9463106826769,15.387427695619,15.7503387261761,294617.663827639,0.0,1.0
2022-03-07,21.27,21.75,21.16,21.75,65446,15.438235239897,15.7866298292318,15.3583948131745,15.7866298292318,90168.1052509527,0.0,1.0
2022-03-08,21.44,21.8,21.32,21.53,219271,15.5616249902864,15.8229209322875,15.4745263429527,15.6269489757867,302100.214015855,0.0,1.0
2022-03-09,22.13,22.31,21.79,21.83,104780,16.0624422124551,16.1930901834557,15.8156627116763,15.8446955941209,144360.450878508,0.0,1.0
2022-03-10,21.54,22.04,21.09,21.92,106329,15.6342071963978,15.9971182269549,15.3075872688965,15.9100195796212,146494.582758741,0.0,1.0
2022-03-11,21.23,21.67,21.13,21.5,73228,15.4092023574524,15.7285640643427,15.336620151341,15.6051743139533,100889.741333569,0.0,1.0
2022-03-14,21.07,21.36,20.94,21.24,136807,15.2930708276742,15.5035592253973,15.1987139597294,15.4164605780636,188485.590793434,0.0,1.0
2022-03-15,20.85,21.22,20.75,20.94,172620,15.1333899742291,15.4019441368413,15.0608077681177,15.1987139597294,237826.885194197,0.0,1.0
2022-03-16,21.56,21.58,21.19,21.19,82294,15.6487236376201,15.6632400788424,15.3801694750079,15.3801694750079,113380.406037373,0.0,1.0
2022-03-17,21.64,22.19,21.56,21.66,425967,15.7067894025092,16.105991536122,15.6487236376201,15.7213058437315,586875.245078884,0.0,1.0
2022-03-18,21.56,21.6951,21.45,21.61,57261,15.6487236376201,15.7467821980766,15.5688832108975,15.6850147406758,78891.2366649574,0.0,1.0
2022-03-21,22.62,22.63,21.79,21.79,133354,16.4180950224011,16.4253532430122,15.8156627116763,15.8156627116763,183728.226440661,0.0,1.0
2022-03-22,22.29,22.7399,22.07,22.63,119934,16.1785737422334,16.5051210875286,16.0188928887883,16.4253532430122,165238.84630333,0.0,1.0
2022-03-23,21.61,22.33,21.5,22.21,188008,15.6850147406758,16.207606624678,15.6051743139533,16.1205079773443,259027.673685498,0.0,1.0
2022-03-24,20.94,21.01,20.1272,20.28,140693,16.1645854091428,16.218621750052,15.5371462964135,15.6550999091411,182257.159427897,1.3307276,1.0
2022-03-25,21.08,21.1929,20.85,20.99,55519,16.2726580909613,16.3598109893707,16.095110113688,16.2031827955065,71920.672913915,0.0,1.0
2022-03-28,21.25,21.4,20.83,20.85,74468,16.4038892045981,16.5196813636894,16.0796711591425,16.095110113688,96467.6717980046,0.0,1.0
2022-03-29,21.07,21.39,21.07,21.39,38010,16.2649386136886,16.5119618864166,16.2649386136886,16.5119618864166,49239.0853123777,0.0,1.0
2022-03-30,20.71,21.02,20.66,21.0,46979,15.9870374318695,16.2263412273248,15.9484400455057,16.2109022727793,60857.7476687766,0.0,1.0
2022-03-31,21.43,21.48,20.7,20.71,135534,16.5428397955076,16.5814371818714,15.9793179545967,15.9870374318695,175574.064423253,0.0,1.0
2022-04-01,21.56,21.87,21.3902,21.4,56607,16.6431930000534,16.8824967955087,16.5121162759621,16.5196813636894,73330.0947718436,0.0,1.0
2022-04-04,21.67,21.87,21.53,21.64,61321,16.7281072500537,16.8824967955087,16.6200345682352,16.7049488182354,79436.7258731997,0.0,1.0
2022-04-05,21.42,21.72,21.31,21.61,84873,16.5351203182349,16.7667046364174,16.4502060682346,16.6817903864172,109946.563738949,0.0,1.0
2022-04-06,21.63,21.7,21.25,21.36,226939,16.6972293409627,16.7512656818719,16.4038892045981,16.4888034545984,293982.34100778,0.0,1.0
2022-04-07,21.86,21.97,21.45,21.61,202589,16.874777318236,16.9596915682362,16.5582787500531,16.6817903864172,262438.754389616,0.0,1.0
2022-04-08,20.79,21.81,20.765,21.79,198071,16.0487932500515,16.8361799318722,16.0294945568696,16.8207409773267,256586.026490608,0.0,1.0
2022-04-11,20.78,21.405,20.52,20.85,68198,16.0410737727788,16.5235411023258,15.8403673636872,16.095110113688,88345.3601718899,0.0,1.0
2022-04-12,21.23,21.395,20.97,20.99,82287,16.3884502500526,16.515821625053,16.187743840961,16.2031827955065,106596.595977365,0.0,1.0
2022-04-13,21.45,21.69,21.28,21.52,88735,16.5582787500531,16.7435462045992,16.4270476364164,16.6123150909624,114949.493164795,0.0,1.0
2022-04-14,21.4,21.67,21.21,21.67,140547,16.5196813636894,16.7281072500537,16.3730112955071,16.7281072500537,182068.027450638,0.0,1.0
2022-04-18,21.46,21.46,21.08,21.27,56493,16.5659982273259,16.5659982273259,16.2726580909613,16.4193281591436,73182.4163786415,0.0,1.0
2022-04-19,21.48,21.61,21.16,21.42,55828,16.5814371818714,16.6817903864172,16.3344139091433,16.5351203182349,72320.9590849627,0.0,1.0
2022-04-20,21.91,21.96,21.33,21.39,84176,16.9133747045997,16.9519720909635,16.4656450227801,16.5119618864166,109043.652861214,0.0,1.0
2022-04-21,21.75,22.1,21.75,22.01,73605,16.7898630682357,17.060044772782,16.7898630682357,16.9905694773273,95349.7204529748,0.0,1.0
2022-04-22,21.39,21.69,21.33,21.615,42994,16.5119618864166,16.7435462045992,16.4656450227801,16.6856501250535,55695.4810292128,0.0,1.0
2022-04-25,20.95,21.14,20.53,21.14,130804,16.1723048864155,16.3189749545978,15.8480868409599,16.3189749545978,169446.706529868,0.0,1.0
2022-04-26,20.67,20.95,20.6,20.83,181596,15.9561595227785,16.1723048864155,15.9021231818692,16.0796711591425,235243.907823903,0.0,1.0
2022-04-27,20.6,20.87,20.44,20.84,81422,15.9021231818692,16.1105490682335,15.7786115455052,16.0873906364153,105476.053783332,0.0,1.0
2022-04-28,20.14,20.61,19.98,20.61,163867,15.5470272273226,15.909842659142,15.4235155909586,15.909842659142,212277.326831977,0.0,1.0
2022-04-29,20.08,20.44,19.95,20.1,148865,15.5007103636861,15.7786115455052,15.4003571591403,15.5161493182316,192843.368456383,0.0,1.0
2022-05-02,19.62,20.33,19.26,19.93,124820,15.1456144091395,15.6936972955049,14.8677132273204,15.3849182045948,161694.88631126,0.0,1.0
2022-05-03,20.05,20.22,19.65,19.65,140215,15.4775519318679,15.6087830455046,15.1687728409578,15.1687728409578,181637.946516049,0.0,1.0
2022-05-04,20.65,20.72,19.98,20.05,106754,15.940720568233,15.9947569091422,15.4235155909586,15.4775519318679,138291.747262236,0.0,1.0
2022-05-05,20.29,20.48,20.16,20.45,291221,15.6628193864139,15.8094894545962,15.5624661818681,15.7863310227779,377254.818830729,0.0,1.0
2022-05-06,20.11,20.38,19.68,20.14,197175,15.5238687955044,15.7322946818687,15.191931272776,15.5470272273226,255425.326137019,0.0,1.0
2022-05-09,19.31,20.2,19.21,20.2,90421,14.9063106136842,15.5933440909591,14.8291158409567,15.5933440909591,117133.578874783,0.0,1.0
2022-05-10,18.9,19.5199,18.88,19.48,185999,14.5898120455014,15.0683424416393,14.5743730909559,15.037541727321,240947.661905208,0.0,1.0
2022-05-11,19.02,19.54,18.84,18.99,208000,14.6824457727744,15.0838585909575,14.5434951818649,14.6592873409561,269448.296368708,0.0,1.0
2022-05-12,18.99,19.26,18.69,18.88,84866,14.6592873409561,14.8677132273204,14.4277030227736,14.5743730909559,109937.495767437,0.0,1.0
2022-05-13,19.29,19.55,18.9,19.07,113159,14.8908716591387,15.0915780682302,14.5898120455014,14.7210431591381,146588.94119609,0.0,1.0
2022-05-16,19.48,19.65,19.24,19.43,62752,15.037541727321,15.1687728409578,14.8522742727749,14.9989443409572,81290.4783352363,0.0,1.0
2022-05-17,19.87,19.91,19.5,19.63,256431,15.3386013409583,15.3694792500493,15.0529806818665,15.1533338864123,332187.000414059,0.0,1.0
2022-05-18,19.61,19.95,19.55,19.8,115859,15.1378949318668,15.4003571591403,15.0915780682302,15.284565000049,150086.587350875,0.0,1.0
2022-05-19,19.88,20.11,19.7047,20.06,263192,15.3463208182311,15.5238687955044,15.2109983816397,15.4852714091406,340945.365470543,0.0,1.0
2022-05-20,19.78,20.37,19.62,20.29,262335,15.2691260455035,15.7245752045959,15.1456144091395,15.6628193864139,339835.186672525,0.0,1.0
2022-05-23,20.0,20.54,19.93,20.16,440442,15.4389545455041,15.8558063182327,15.3849182045948,15.5624661818681,570559.358409743,0.0,1.0
2022-05-24,20.39,20.42,19.79,19.88,189434,15.7400141591414,15.7631725909597,15.2768455227763,15.3463208182311,245397.445068798,0.0,1.0
2022-05-25,20.42,20.56,19.82,20.35,157263,15.7631725909597,15.8712452727782,15.3000039545946,15.7091362500504,203722.34342227,0.0,1.0
2022-05-26,20.34,20.56,20.23,20.43,156972,15.7014167727777,15.8712452727782,15.6165025227774,15.7708920682324,203345.374892254,0.0,1.0
2022-05-27,20.45,20.65,20.21,20.29,171355,15.7863310227779,15.940720568233,15.6010635682319,15.6628193864139,221977.46550125,0.0,1.0
2022-05-31,20.55,20.67,20.15,20.52,199284,15.8635257955055,15.9561595227785,15.5547467045954,15.8403673636872,258157.376411257,0.0,1.0
2022-06-01,20.64,20.74,20.48,20.68,158203,15.9330010909602,16.0101958636877,15.8094894545962,15.9638790000512,204940.042453937,0.0,1.0
2022-06-02,21.27,21.32,20.3,20.56,80094,16.4193281591436,16.4579255455074,15.6705388636867,15.8712452727782,103755.730044977,0.0,1.0
2022-06-03,20.93,21.53,20.91,20.94,46243,16.15686593187,16.6200345682352,16.1414269773245,16.1645854091428,59904.3152354721,0.0,1.0
2022-06-06,20.59,21.12,20.38,21.12,478800,15.8944037045965,16.3035360000523,15.7322946818687,16.3035360000523,620249.251448736,0.0,1.0
2022-06-07,20.96,21.01,19.6412,20.18,213681,16.1800243636883,16.218621750052,15.1619797009577,15.5779051364136,276807.602963278,0.0,1.0
2022-06-08,20.79,21.08,20.74,20.87,64631,16.0487932500515,16.2726580909613,16.0101958636877,16.1105490682335,83724.5809740672,0.0,1.0
2022-06-09,20.18,20.61,20.18,20.61,116471,15.5779051364136,15.909842659142,15.5779051364136,15.909842659142,150879.387145961,0.0,1.0
2022-06-10,19.45,19.89,19.42,19.89,142357,15.0143832955027,15.3540402955038,14.9912248636845,15.3540402955038,184412.745798847,0.0,1.0
2022-06-13,19.22,19.41,19.0,19.1,254773,14.8368353182294,14.9835053864117,14.6670068182289,14.7442015909564,330039.18659012,0.0,1.0
2022-06-14,19.35,19.53,19.1915,19.27,276331,14.9371885227752,15.0761391136847,14.8148348080021,14.8754327045932,357965.947999334,0.0,1.0
2022-06-15,19.88,19.93,19.4,19.58,100864,15.3463208182311,15.3849182045948,14.975785909139,15.1147365000485,130661.696946795,0.0,1.0
2022-06-16,19.44,19.67,19.28,19.57,164037,15.00666381823,15.1842117955033,14.8831521818659,15.1070170227758,212497.548997277,0.0,1.0
2022-06-17,19.26,19.53,19.1,19.53,120488,14.8677132273204,15.0761391136847,14.7442015909564,15.0761391136847,156083.107369582,0.0,1.0
2022-06-21,19.67,19.75,19.41,19.41,22613,15.1842117955033,15.2459676136853,14.9835053864117,14.9835053864117,29293.4342585846,0.0,1.0
2022-06-22,19.23,19.54,19.1557,19.41,417749,14.8445547955022,15.0838585909575,14.7871990793656,14.9835053864117,541162.290191016,0.0,1.0
2022-06-23,18.48,19.31,18.285,19.2,235998,14.2655940000458,14.9063106136842,14.1150641932271,14.8213963636839,305717.591569338,0.0,1.0
2022-06-24,18.1,18.75,18.05,18.52,300539,13.9722538636812,14.4740198864101,13.9336564773174,14.2964719091368,389325.584338246,0.0,1.0
2022-06-27,18.8,18.82,18.3,18.3,120101,14.5126172727738,14.5280562273193,14.1266434091362,14.1266434091362,155581.778087396,0.0,1.0
2022-06-28,18.47,18.99,18.28,18.84,378797,14.257874522773,14.6592873409561,14.1112044545907,14.5434951818649,490702.91499797,0.0,1.0
2022-06-29,18.34,18.58,18.1,18.58,243309,14.1575213182272,14.3427887727733,13.9722538636812,14.3427887727733,315188.440101799,0.0,1.0
2022-06-30,18.23,18.29,17.86,18.21,96870,14.072607068227,14.1189239318635,13.7869864091352,14.0571681136815,125487.771486715,0.0,1.0
2022-07-01,18.23,18.44,17.88,18.2,163716,14.072607068227,14.2347160909548,13.8024253636807,14.0494486364087,212081.717732208,0.0,1.0
2022-07-05,17.45,18.14,17.23,18.14,79142,13.4704878409523,14.0031317727722,13.3006593409518,14.0031317727722,102522.48591929,0.0,1.0
2022-07-06,17.02,17.52,16.65,17.41,155875,13.138550318224,13.5245241818616,12.8529296591322,13.4396099318613,201924.294213809,0.0,1.0
2022-07-07,17.43,17.55,17.085,17.19,145929,13.4550488864068,13.5476826136798,13.1887269204969,13.2697814318608,189040.002119179,0.0,1.0
2022-07-08,17.0,17.49,16.8,17.43,127546,13.1231113636785,13.5013657500433,12.9687218182234,13.4550488864068,165226.213503092,0.0,1.0
2022-07-11,16.6,16.87,16.55,16.83,134657,12.8143322727684,13.0227581591327,12.7757348864046,12.9918802500417,174437.977135198,0.0,1.0
2022-07-12,16.26,16.46,16.1,16.38,258363,12.5518700454948,12.7062595909499,12.4283584091308,12.6445037727678,334689.760551484,0.0,1.0
2022-07-13,16.43,16.6,15.98,16.42,139519,12.6831011591316,12.8143322727684,12.3357246818578,12.6753816818589,180736.331062816,0.0,1.0
2022-07-14,16.01,16.19,15.64,16.19,175574,12.358883113676,12.4978337045856,12.0732624545842,12.4978337045856,227442.861474229,0.0,1.0
2022-07-15,17.33,17.71,16.25,16.25,294061,13.3778541136793,13.6711942500439,12.5441505682221,12.5441505682221,380933.824415763,0.0,1.0
2022-07-18,18.14,18.36,17.5,17.5,215344,14.0031317727722,14.1729602727728,13.5090852273161,13.5090852273161,278961.893909727,0.0,1.0
2022-07-19,18.83,19.08,18.185,18.23,162584,14.5357757045921,14.7287626364109,14.0378694204996,14.072607068227,210615.297196202,0.0,1.0
2022-07-20,18.86,19.24,18.7,18.76,171252,14.5589341364104,14.8522742727749,14.4354225000463,14.4817393636828,221844.036777567,0.0,1.0
2022-07-21,18.7,18.87,18.54,18.63,140849,14.4354225000463,14.5666536136831,14.3119108636823,14.3813861591371,182459.245650174,0.0,1.0
2022-07-22,18.35,18.76,18.12,18.71,113953,14.1652407955,14.4817393636828,13.9876928182267,14.4431419773191,147617.508250497,0.0,1.0
2022-07-25,18.58,18.67,18.21,18.39,313663,14.3427887727733,14.4122640682281,14.0571681136815,14.196118704591,406326.73549951,0.0,1.0
2022-07-26,18.68,18.8411,18.43,18.43,69303,14.4199835455008,14.5443443243649,14.226996613682,14.226996613682,89776.8042463491,0.0,1.0
2022-07-27,19.19,19.3,18.71,18.82,153981,14.8136768864112,14.8985911364114,14.4431419773191,14.5280562273193,199470.760207452,0.0,1.0
2022-07-28,19.15,19.41,18.89,19.39,78406,14.7827989773202,14.9835053864117,14.5820925682286,14.9680664318662,101569.053485985,0.0,1.0
2022-07-29,18.94,19.61,18.69,19.11,450186,14.6206899545924,15.1378949318668,14.4277030227736,14.7519210682292,583181.974755015,0.0,1.0
2022-08-01,19.08,19.38,18.84,19.11,157754,14.7287626364109,14.9603469545935,14.5434951818649,14.7519210682292,204358.39685264,0.0,1.0
2022-08-02,18.54,19.36,18.45,19.11,175947,14.3119108636823,14.944908000048,14.2424355682275,14.7519210682292,227926.05481339,0.0,1.0
2022-08-03,18.09,18.61,18.03,18.49,171948,13.9645343864084,14.3659472045916,13.9182175227719,14.2733134773185,222745.652230802,0.0,1.0
2022-08-04,18.13,18.38,18.04,18.17,94397,13.9954122954995,14.1883992273183,13.9259370000447,14.0262902045905,122284.186693831,0.0,1.0
2022-08-05,18.35,18.38,17.93,18.09,242455,14.1652407955,14.1883992273183,13.8410227500444,13.9645343864084,314082.147577284,0.0,1.0
2022-08-08,18.65,18.7,18.41,18.7,316180,14.3968251136826,14.4354225000463,14.2115576591365,14.4354225000463,409587.318970471,0.0,1.0
2022-08-09,18.39,18.73,18.22,18.73,92187,14.196118704591,14.4585809318646,14.0648875909542,14.4585809318646,119421.298544914,0.0,1.0
2022-08-10,18.92,19.07,18.31,18.31,313801,14.6052510000469,14.7210431591381,14.134362886409,14.134362886409,406505.504080754,0.0,1.0
2022-08-11,19.3,19.43,19.0751,19.13,200342,14.8985911364114,14.9989443409572,14.7249800925473,14.7673600227747,259527.935534134,0.0,1.0
2022-08-12,19.87,19.87,19.295,19.5,611539,15.3386013409583,15.3386013409583,14.8947313977751,15.0529806818665,792202.604389536,0.0,1.0
2022-08-15,19.6,19.75,19.43,19.67,67799,15.130175454594,15.2459676136853,14.9989443409572,15.1842117955033,87828.485795683,0.0,1.0
2022-08-16,19.7,19.91,19.44,19.44,200489,15.2073702273215,15.3694792500493,15.00666381823,15.00666381823,259718.362935894,0.0,1.0
2022-08-17,19.3,19.59,19.05,19.55,77853,14.8985911364114,15.1224559773213,14.7056042045926,15.0915780682302,100852.683736505,0.0,1.0
2022-08-18,18.54,19.16,18.4,19.16,86725,14.3119108636823,14.7905184545929,14.2038381818638,14.7905184545929,112345.689916232,0.0,1.0
2022-08-19,18.04,18.14,17.71,17.88,147199,13.9259370000447,14.0031317727722,13.6711942500439,13.8024253636807,190685.19123643,0.0,1.0
2022-08-22,18.14,18.333,17.71,17.77,175060,14.0031317727722,14.1521176841363,13.6711942500439,13.7175111136804,226777.013280318,0.0,1.0
2022-08-23,18.54,18.67,18.18,18.27,198258,14.3119108636823,14.4122640682281,14.0340096818632,14.103484977318,256828.270872439,0.0,1.0
2022-08-24,18.75,18.77,18.41,18.48,93772,14.4740198864101,14.4894588409556,14.2115576591365,14.2655940000458,121474.546380223,0.0,1.0
2022-08-25,19.06,19.08,18.59,18.8,156621,14.7133236818654,14.7287626364109,14.3505082500461,14.5126172727738,202890.680892132,0.0,1.0
2022-08-26,19.53,19.58,18.87,19.17,269485,15.0761391136847,15.1147365000485,14.5666536136831,14.7982379318657,349097.4718602,0.0,1.0
2022-08-29,19.59,19.84,19.24,19.68,262226,15.1224559773213,15.3154429091401,14.8522742727749,15.191931272776,339693.98540183,0.0,1.0
2022-08-30,19.53,19.94,19.48,19.79,201959,15.0761391136847,15.3926376818676,15.037541727321,15.2768455227763,261622.6369535,0.0,1.0
2022-08-31,19.21,19.86,19.09,19.86,123383,14.8291158409567,15.3308818636856,14.7364821136837,15.3308818636856,159833.361302213,0.0,1.0
2022-09-01,18.98,19.23,18.785,19.0,232113,14.6515678636834,14.8445547955022,14.5010380568647,14.6670068182289,300684.867379951,0.0,1.0
2022-09-02,20.13,20.22,19.11,19.17,407554,15.5393077500499,15.6087830455046,14.7519210682292,14.7982379318657,527955.437395443,0.0,1.0
2022-09-06,19.65,20.66,19.49,20.64,205502,15.1687728409578,15.9484400455057,15.0452612045937,15.9330010909602,266212.32596328,0.0,1.0
2022-09-07,19.37,19.86,19.34,19.86,136680,14.9526274773207,15.3308818636856,14.9294690455025,15.3308818636856,177058.620902284,0.0,1.0
2022-09-08,19.6,19.68,19.19,19.31,111915,15.130175454594,15.191931272776,14.8136768864112,14.9063106136842,144977.433115885,0.0,1.0
2022-09-09,19.32,19.86,19.12,19.86,199523,14.914030090957,15.3308818636856,14.7596405455019,15.3308818636856,258466.982867181,0.0,1.0
2022-09-12,19.5,19.67,19.33,19.34,109946,15.0529806818665,15.1842117955033,14.9217495682297,14.9294690455025,142426.742271894,0.0,1.0
2022-09-13,19.01,19.2563,18.86,19.25,224831,14.6747262955016,14.8648570207295,14.5589341364104,14.8599937500477,291251.586158044,0.0,1.0
2022-09-14,19.03,19.23,18.82,19.23,170360,14.6901652500471,14.8445547955022,14.5280562273193,14.8445547955022,220688.518121987,0.0,1.0
2022-09-15,18.53,18.96,18.5001,18.96,72784,14.3041913864095,14.6361289091379,14.281110149364,14.6361289091379,94286.1769370198,0.0,1.0
2022-09-16,18.74,18.77,18.14,18.32,102478,14.4663004091373,14.4894588409556,14.0031317727722,14.1420823636817,132752.512092656,0.0,1.0
2022-09-19,19.16,19.26,18.53,18.53,106413,14.7905184545929,14.8677132273204,14.3041913864095,14.3041913864095,137850.007507132,0.0,1.0
2022-09-20,18.52,18.66,18.31,18.66,131715,14.2964719091368,14.4045445909553,14.134362886409,14.4045445909553,170626.838250983,0.0,1.0
2022-09-21,18.24,18.525,18.03,18.47,118478,14.0803265454997,14.3003316477732,13.9182175227719,14.257874522773,153479.304121019,0.0,1.0
2022-09-22,18.38,18.4,18.12,18.39,116488,14.1883992273183,14.2038381818638,13.9876928182267,14.196118704591,150901.40936249,0.0,1.0
2022-09-23,17.43,17.98,17.27,17.98,139768,13.4550488864068,13.8796201364082,13.3315372500428,13.8796201364082,181058.891763758,0.0,1.0
2022-09-26,16.84,17.26,16.81,17.22,159216,12.9995997273144,13.32381777277,12.9764412954962,13.292939863679,206252.307474233,0.0,1.0
2022-09-27,17.13,17.2,16.93,17.11,259127,13.2234645682243,13.2775009091335,13.0690750227692,13.2080256136787,335679.464870836,0.0,1.0
2022-09-28,17.46,17.66,17.14,17.27,157805,13.4782073182251,13.6325968636801,13.231184045497,13.3315372500428,204424.46350223,0.0,1.0
2022-09-29,17.42,17.47,16.96,17.4,115781,13.4473294091341,13.4859267954978,13.0922334545875,13.4318904545886,149985.544239737,0.0,1.0
2022-09-30,17.67,17.85,17.5,17.63,136381,13.6403163409529,13.7792669318624,13.5090852273161,13.6094384318619,176671.288976253,0.0,1.0
2022-10-03,18.35,18.47,17.64,17.77,167576,14.1652407955,14.257874522773,13.6171579091346,13.7175111136804,217082.056309051,0.0,1.0
2022-10-04,18.78,18.86,18.6,18.62,130896,14.4971783182283,14.5589341364104,14.3582277273188,14.3736666818643,169565.885584031,0.0,1.0
2022-10-05,18.46,18.47,18.22,18.47,114076,14.2501550455003,14.257874522773,14.0648875909542,14.257874522773,147776.845464215,0.0,1.0
2022-10-06,18.15,18.49,18.03,18.49,79167,14.010851250045,14.2733134773185,13.9182175227719,14.2733134773185,102554.871531834,0.0,1.0
2022-10-07,18.16,18.35,18.0101,18.18,404728,14.0185707273177,14.1652407955,13.9028557629992,14.0340096818632,524294.567753436,0.0,1.0
2022-10-10,18.14,18.4,18.05,18.3,87415,14.0031317727722,14.2038381818638,13.9336564773174,14.1266434091362,113239.532822455,0.0,1.0
2022-10-11,18.12,18.49,17.87,18.12,288346,13.9876928182267,14.2733134773185,13.7947058864079,13.9876928182267,373530.473388133,0.0,1.0
2022-10-12,18.26,18.42,18.1,18.23,90066,14.0957655000452,14.2192771364093,13.9722538636812,14.072607068227,116673.703176654,0.0,1.0
2022-10-13,18.55,18.71,18.04,18.23,106367,14.319630340955,14.4431419773191,13.9259370000447,14.072607068227,137790.41798005,0.0,1.0
2022-10-14,18.29,18.77,18.21,18.5,234500,14.1189239318635,14.4894588409556,14.0571681136815,14.2810329545913,303777.045665683,0.0,1.0
2022-10-17,18.3,18.5995,18.15,18.25,175353,14.1266434091362,14.3578417534552,14.010851250045,14.0880460227725,227156.572659338,0.0,1.0
2022-10-18,18.18,18.48,17.885,18.4,120611,14.0340096818632,14.2655940000458,13.806285102317,14.2038381818638,156242.4445833,0.0,1.0
2022-10-19,17.82,18.05,17.66,18.05,90332,13.7561085000441,13.9336564773174,13.6325968636801,13.9336564773174,117018.286094126,0.0,1.0
2022-10-20,17.74,17.9,17.45,17.9,494508,13.6943526818621,13.8178643182262,13.4704878409523,13.8178643182262,640597.779522584,0.0,1.0
2022-10-21,18.05,18.14,17.66,17.72,221027,13.9336564773174,14.0031317727722,13.6325968636801,13.6789137273166,286323.791353301,0.0,1.0
2022-10-24,17.51,17.9,17.34,17.9,218278,13.5168047045888,13.8178643182262,13.385573590952,13.8178643182262,282762.669397928,0.0,1.0
2022-10-25,17.66,17.94,17.63,17.78,222562,13.6325968636801,13.8487422273172,13.6094384318619,13.7252305909531,288312.267963522,0.0,1.0
2022-10-26,17.84,18.09,17.77,17.93,193235,13.7715474545896,13.9645343864084,13.7175111136804,13.8410227500444,250321.353600036,0.0,1.0
2022-10-27,18.18,18.39,17.91,17.93,253700,14.0340096818632,14.196118704591,13.8255837954989,13.8410227500444,328649.196099718,0.0,1.0
2022-10-28,18.12,18.56,18.0,18.31,466243,13.9876928182267,14.3273498182278,13.8950590909537,14.134362886409,603982.605979979,0.0,1.0
2022-10-31,17.99,18.9,17.72,18.25,158182,13.8873396136809,14.5898120455014,13.6789137273166,14.0880460227725,204912.838539399,0.0,1.0
2022-11-01,17.84,18.225,17.81,18.06,149017,13.7715474545896,14.0687473295906,13.7483890227714,13.9413759545902,193040.272980654,0.0,1.0
2022-11-02,18.26,18.85,18.26,18.37,528779,14.0957655000452,14.5512146591376,14.0957655000452,14.1806797500455,684993.272622834,0.0,1.0
2022-11-03,18.15,18.43,18.09,18.2,229410,14.010851250045,14.226996613682,13.9645343864084,14.0494486364087,297183.334951659,0.0,1.0
2022-11-04,18.76,18.8,18.51,18.64,237914,14.4817393636828,14.5126172727738,14.288752431864,14.3891056364098,308199.624914736,0.0,1.0
2022-11-07,18.75,18.98,18.68,18.91,115100,14.4740198864101,14.6515678636834,14.4199835455008,14.5975315227741,149103.36015403,0.0,1.0
2022-11-08,19.08,19.29,18.82,18.82,290298,14.7287626364109,14.8908716591387,14.5280562273193,14.5280562273193,376059.142015592,0.0,1.0
2022-11-09,18.77,19.19,18.64,19.0,155086,14.4894588409556,14.8136768864112,14.3891056364098,14.6670068182289,200902.204281911,0.0,1.0
2022-11-10,18.76,19.26,18.745,19.16,186637,14.4817393636828,14.8677132273204,14.4701601477737,14.7905184545929,241774.14273734,0.0,1.0
2022-11-11,18.88,19.13,18.81,18.9,142357,14.5743730909559,14.7673600227747,14.5203367500466,14.5898120455014,184412.745798847,0.0,1.0
2022-11-14,18.71,18.87,18.6,18.74,94710,14.4431419773191,14.5666536136831,14.3582277273188,14.4663004091373,122689.654562886,0.0,1.0
2022-11-15,18.75,19.02,18.6,18.96,165756,14.4740198864101,14.6824457727744,14.3582277273188,14.6361289091379,214724.383715825,0.0,1.0
2022-11-16,18.48,18.94,18.33,18.87,107766,14.2655940000458,14.6206899545924,14.1498018409545,14.5666536136831,139602.71685803,0.0,1.0
2022-11-17,18.34,18.37,18.02,18.11,112737,14.1575213182272,14.1806797500455,13.9104980454992,13.979973340954,146042.272056342,0.0,1.0
2022-11-18,18.04,18.43,17.83,18.43,81502,13.9259370000447,14.226996613682,13.7638279773169,14.226996613682,105579.687743473,0.0,1.0
2022-11-21,18.04,18.145,17.965,18.06,159567,13.9259370000447,14.0069915114086,13.868040920499,13.9413759545902,206707.001474354,0.0,1.0
2022-11-22,18.22,18.29,17.98,18.08,119777,14.0648875909542,14.1189239318635,13.8796201364082,13.9568149091357,155162.060548821,0.0,1.0
2022-11-23,18.37,18.415,18.16,18.25,92039,14.1806797500455,14.2154173977729,14.0185707273177,14.0880460227725,119229.575718652,0.0,1.0
2022-11-25,18.22,18.435,18.19,18.43,63292,14.0648875909542,14.2308563523184,14.041729159136,14.226996613682,81990.0075661938,0.0,1.0
2022-11-28,18.38,18.49,18.32,18.39,134819,14.1883992273183,14.2733134773185,14.1420823636817,14.196118704591,174647.835904484,0.0,1.0
2022-11-29,18.48,18.58,18.26,18.58,109063,14.2655940000458,14.3427887727733,14.0957655000452,14.3427887727733,141282.882436829,0.0,1.0
2022-11-30,18.85,18.85,18.36,18.74,173254,14.5512146591376,14.5512146591376,14.1729602727728,14.4663004091373,224437.476630116,0.0,1.0
2022-12-01,19.2,19.23,18.88,19.01,169636,14.8213963636839,14.8445547955022,14.5743730909559,14.6747262955016,219750.630782703,0.0,1.0
2022-12-02,19.0,19.2132,18.98,19.18,78658,14.6670068182289,14.831586073684,14.6515678636834,14.8059574091384,101895.500460432,0.0,1.0
2022-12-05,18.8,19.08,18.731,18.96,149351,14.5126172727738,14.7287626364109,14.4593528795919,14.6361289091379,193472.944764245,0.0,1.0
2022-12-06,19.14,19.253,18.82,18.82,100360,14.7750795000474,14.8623095932295,14.5280562273193,14.5280562273193,130008.802997902,0.0,1.0
2022-12-07,19.28,19.375,18.96,19.06,130378,14.8831521818659,14.9564872159571,14.6361289091379,14.7133236818654,168894.855692113,0.0,1.0
2022-12-08,19.22,19.44,19.18,19.34,91531,14.8368353182294,15.00666381823,14.8059574091384,14.9294690455025,118571.500071751,0.0,1.0
2022-12-09,19.28,19.41,19.22,19.34,129553,14.8831521818659,14.9835053864117,14.8368353182294,14.9294690455025,167826.130478151,0.0,1.0
2022-12-12,19.49,19.49,19.28,19.39,162340,15.0452612045937,15.0452612045937,14.8831521818659,14.9680664318662,210299.21361777,0.0,1.0
2022-12-13,19.59,19.84,19.49,19.76,151650,15.1224559773213,15.3154429091401,15.0452612045937,15.253687090958,196451.12569382,0.0,1.0
2022-12-14,19.48,19.53,19.13,19.46,106596,15.037541727321,15.0761391136847,14.7673600227747,15.0221027727755,138087.070190956,0.0,1.0
2022-12-15,19.05,19.22,18.98,19.22,85603,14.7056042045926,14.8368353182294,14.6515678636834,14.8368353182294,110892.223625243,0.0,1.0
2022-12-16,19.04,19.07,18.78,18.96,186066,14.6978847273199,14.7210431591381,14.4971783182283,14.6361289091379,241034.455346827,0.0,1.0
2022-12-19,19.2,19.23,18.835,18.94,91856,14.8213963636839,14.8445547955022,14.5396354432285,14.6206899545924,118992.513034827,0.0,1.0
2022-12-20,19.62,19.64,19.3,19.33,155222,15.1456144091395,15.161053363685,14.8985911364114,14.9217495682297,201078.382014152,0.0,1.0
2022-12-21,20.02,20.03,19.5901,19.71,79157,15.4543935000496,15.4621129773223,15.122533172094,15.2150897045943,102541.917286816,0.0,1.0
2022-12-22,19.96,19.96,19.63,19.92,77054,15.4080766364131,15.4080766364131,15.1533338864123,15.3771987273221,99817.6395595885,0.0,1.0
2022-12-23,20.0,20.06,19.66,20.06,126196,15.4389545455041,15.4852714091406,15.1764923182305,15.4852714091406,163477.390425699,0.0,1.0
2022-12-27,20.07,20.12,19.57,19.8,106524,15.4929908864134,15.5315882727771,15.1070170227758,15.284565000049,137993.799626828,0.0,1.0
2022-12-28,20.35,20.39,20.06,20.06,103699,15.7091362500504,15.7400141591414,15.4852714091406,15.4852714091406,134334.225409321,0.0,1.0
2022-12-29,20.62,20.63,20.29,20.39,309163,15.9175621364147,15.9252816136875,15.6628193864139,15.7400141591414,400497.325241534,0.0,1.0
2022-12-30,20.82,20.91,20.515,20.61,181244,16.0719516818698,16.1414269773245,15.8365076250508,15.909842659142,234787.918399279,0.0,1.0
2023-01-03,19.78,20.69,19.76,20.57,236628,15.2691260455035,15.971598477324,15.253687090958,15.878964750051,306533.709005456,0.0,1.0
2023-01-04,19.72,20.13,19.57,20.03,180578,15.222809181867,15.5393077500499,15.1070170227758,15.4621129773223,233925.165681099,0.0,1.0
2023-01-05,19.56,19.74,19.52,19.67,175562,15.099297545503,15.2382481364125,15.068419636412,15.1842117955033,227427.316380207,0.0,1.0
2023-01-06,19.85,19.975,19.64,19.78,278279,15.3231623864128,15.4196558523222,15.161053363685,15.2691260455035,360489.434928787,0.0,1.0
2023-01-09,20.14,20.31,19.9,19.93,83535,15.5470272273226,15.6782583409594,15.3617597727766,15.3849182045948,108213.285755577,0.0,1.0
2023-01-10,20.23,20.3,19.99,20.13,85624,15.6165025227774,15.6705388636867,15.4312350682313,15.5393077500499,110919.42753978,0.0,1.0
2023-01-11,20.56,20.63,20.23,20.29,243350,15.8712452727782,15.9252816136875,15.6165025227774,15.6628193864139,315241.552506371,0.0,1.0
2023-01-12,20.46,20.66,20.24,20.59,494962,15.7940505000507,15.9484400455057,15.6242220000501,15.8944037045965,641185.902246387,0.0,1.0
2023-01-13,20.6,20.64,20.26,20.51,158665,15.9021231818692,15.9330010909602,15.6396609545956,15.8326478864144,205538.528573755,0.0,1.0
2023-01-17,20.41,20.52,20.3,20.47,135932,15.7554531136869,15.8403673636872,15.6705388636867,15.8017699773234,176089.643374958,0.0,1.0
2023-01-18,20.31,20.57,20.21,20.45,106999,15.6782583409594,15.878964750051,15.6010635682319,15.7863310227779,138609.12626517,0.0,1.0
2023-01-19,20.32,20.44,19.975,20.01,243930,15.6859778182322,15.7786115455052,15.4196558523222,15.4466740227768,315992.898717398,0.0,1.0
2023-01-20,20.66,20.7,20.18,20.35,275549,15.9484400455057,15.9793179545967,15.5779051364136,15.7091362500504,356952.926038948,0.0,1.0
2023-01-23,21.12,21.2,20.6,20.78,281736,16.3035360000523,16.3652918182343,15.9021231818692,16.0410737727788,364967.717431416,0.0,1.0
2023-01-24,21.16,21.35,21.07,21.1,216816,16.3344139091433,16.4810839773256,16.2649386136886,16.2880970455068,280868.758776336,0.0,1.0
2023-01-25,21.53,21.6084,21.02,21.12,166447,16.6200345682352,16.6805552700535,16.2263412273248,16.3035360000523,215619.522046549,0.0,1.0
2023-01-26,21.56,21.67,21.32,21.67,124437,16.6431930000534,16.7281072500537,16.4579255455074,16.7281072500537,161198.738727082,0.0,1.0
2023-01-27,21.47,21.6,21.375,21.43,132171,16.5737177045986,16.6740709091444,16.5003826705075,16.5428397955076,171217.551823791,0.0,1.0
2023-01-30,21.33,21.43,21.2,21.42,308782,16.4656450227801,16.5428397955076,16.3652918182343,16.5351203182349,400003.768506358,0.0,1.0
2023-01-31,21.97,22.05,21.43,21.52,258919,16.9596915682362,17.0214473864183,16.5428397955076,16.6123150909624,335410.01657447,0.0,1.0
2023-02-01,22.04,22.12,21.93,22.01,148058,17.0137279091455,17.0754837273275,16.9288136591452,16.9905694773273,191797.960883453,0.0,1.0
2023-02-02,22.31,22.56,22.11,22.32,199195,17.2221537955098,17.4151407273286,17.0677642500548,17.2298732727826,258042.0836306,0.0,1.0
2023-02-03,21.84,22.34,21.71,22.34,132110,16.8593383636905,17.2453122273281,16.7589851591447,17.2453122273281,171138.530929183,0.0,1.0
2023-02-06,21.74,21.74,21.465,21.74,216488,16.7821435909629,16.7821435909629,16.5698579659623,16.7821435909629,280443.859539755,0.0,1.0
2023-02-07,21.78,21.96,21.67,21.74,149180,16.813021500054,16.9519720909635,16.7281072500537,16.7821435909629,193251.427174441,0.0,1.0
2023-02-08,21.69,21.97,21.59,21.92,132522,16.7435462045992,16.9596915682362,16.6663514318717,16.9210941818725,171672.245823913,0.0,1.0
2023-02-09,21.67,22.01,21.64,21.69,189546,16.7281072500537,16.9905694773273,16.7049488182354,16.7435462045992,245542.532612996,0.0,1.0
2023-02-10,22.0,22.1199,21.74,21.86,97042,16.9828500000545,17.0754065325548,16.7821435909629,16.874777318236,125710.58450102,0.0,1.0
2023-02-13,22.01,22.2,21.95,22.07,127836,16.9905694773273,17.1372395455095,16.9442526136907,17.0368863409638,165601.886608606,0.0,1.0
2023-02-14,21.92,22.17,21.8,22.03,118638,16.9210941818725,17.1140811136913,16.8284604545995,17.0060084318728,153686.572041302,0.0,1.0
2023-02-15,21.9,21.9,21.38,21.71,122938,16.905655227327,16.905655227327,16.5042424091439,16.7589851591447,159256.897398924,0.0,1.0
2023-02-16,21.89,22.0,21.61,21.79,136485,16.8979357500542,16.9828500000545,16.6817903864172,16.8207409773267,176806.013124438,0.0,1.0
2023-02-17,21.81,21.97,21.74,21.95,108888,16.8361799318722,16.9596915682362,16.7821435909629,16.9442526136907,141056.183149019,0.0,1.0
2023-02-21,21.37,21.83,21.315,21.83,109454,16.4965229318711,16.8516188864177,16.454065806871,16.8516188864177,141789.393417022,0.0,1.0
2023-02-22,21.37,21.65,21.33,21.46,121876,16.4965229318711,16.7126682955082,16.4656450227801,16.5659982273259,157881.156578042,0.0,1.0
2023-02-23,21.38,21.58,21.34,21.46,113328,16.5042424091439,16.6586319545989,16.4733645000529,16.5659982273259,146807.867936889,0.0,1.0
2023-02-24,21.02,21.18,20.81,21.18,104530,16.2263412273248,16.3498528636888,16.064232204597,16.3498528636888,135410.723170294,0.0,1.0
2023-02-27,20.55,21.06,20.54,21.06,81240,15.8635257955055,16.2572191364158,15.8558063182327,16.2572191364158,105240.286524009,0.0,1.0
2023-02-28,20.69,20.99,20.56,20.6,134964,15.971598477324,16.2031827955065,15.8712452727782,15.9021231818692,174835.672457242,0.0,1.0
2023-03-01,21.38,21.38,21.1,21.21,133135,16.5042424091439,16.5042424091439,16.2880970455068,16.3730112955071,172466.3410435,0.0,1.0
2023-03-02,21.15,21.35,21.03,21.35,270677,16.3266944318706,16.4810839773256,16.2340607045976,16.4810839773256,350641.617866311,0.0,1.0
2023-03-03,21.56,21.6,21.29,21.37,197106,16.6431930000534,16.6740709091444,16.4347671136891,16.4965229318711,255335.941846397,0.0,1.0
2023-03-06,21.78,21.7999,21.61,21.67,73344,16.813021500054,16.8283832598267,16.6817903864172,16.7281072500537,95011.6146580119,0.0,1.0
2023-03-07,21.52,21.96,21.41,21.86,146255,16.6123150909624,16.9519720909635,16.5274008409621,16.874777318236,189462.310506757,0.0,1.0
2023-03-08,21.64,21.94,21.56,21.87,248021,16.7049488182354,16.936533136418,16.6431930000534,16.8824967955087,321292.480354151,0.0,1.0
2023-03-09,21.83,22.41,21.81,22.01,298293,16.8516188864177,17.2993485682373,16.8361799318722,16.9905694773273,386416.060907265,0.0,1.0
2023-03-10,21.97,22.1299,21.79,21.79,326506,16.9596915682362,17.0831260098275,16.8207409773267,16.8207409773267,422963.872375777,0.0,1.0
2023-03-13,21.5,21.96,21.46,21.76,314004,16.5968761364169,16.9519720909635,16.5659982273259,16.7975825455085,406768.475254615,0.0,1.0
2023-03-14,21.5,21.87,21.2,21.84,277607,16.5968761364169,16.8824967955087,16.3652918182343,16.8593383636905,359618.909663596,0.0,1.0
2023-03-15,20.49,21.19,20.11,21.19,295194,15.8172089318689,16.3575723409616,15.5238687955044,16.3575723409616,382401.540376272,0.0,1.0
2023-03-16,18.69,18.89,18.1821,18.24,325438,16.0322712528446,16.2038311378403,15.5965949248981,15.6462615116044,379387.057770794,2.078597,1.0
2023-03-17,18.11,18.67,18.11,18.66,304113,15.5347475863572,16.0151152643451,15.5347475863572,16.0065372700953,354526.933854834,0.0,1.0
2023-03-20,18.3,18.42,17.96,18.09,214088,15.6977294771031,15.8006654081005,15.4060776726105,15.5175915978576,249578.157510904,0.0,1.0
2023-03-21,18.59,18.78,18.54,18.61,188980,15.9464913103468,16.1094732010927,15.9036013390979,15.9636472988464,220307.911729806,0.0,1.0
2023-03-22,18.33,18.66,18.33,18.58,148721,15.7234634598524,16.0065372700953,15.7234634598524,15.937913316097,173375.028788065,0.0,1.0
2023-03-23,18.66,18.9,18.59,18.62,307038,16.0065372700953,16.2124091320901,15.9464913103468,15.9722252930961,357936.821894889,0.0,1.0
2023-03-24,18.98,19.02,18.51,18.67,153375,16.2810330860883,16.3153450630875,15.8778673563485,16.0151152643451,178800.539536242,0.0,1.0
2023-03-27,19.05,19.255,19.0,19.15,126543,16.3410790458368,16.5169279279574,16.2981890745879,16.4268589883347,147520.499915467,0.0,1.0
2023-03-28,19.44,19.45,19.08,19.08,136958,16.6756208215784,16.6841988158281,16.3668130285862,16.3668130285862,159662.032885441,0.0,1.0
2023-03-29,19.82,19.82,19.51,19.6,168104,17.0015846030701,17.0015846030701,16.7356667813268,16.8128687295749,195971.220200166,0.0,1.0
2023-03-30,19.57,20.0199,19.44,19.95,217734,16.7871347468255,17.1730587081233,16.6756208215784,17.1130985283173,253828.568380663,0.0,1.0
2023-03-31,19.52,19.76,19.28,19.62,135081,16.7442447755766,16.9501166375714,16.5383729135818,16.8300247180745,157473.875671362,0.0,1.0
2023-04-03,19.2,19.54,19.02,19.53,114410,16.4697489595836,16.7614007640762,16.3153450630875,16.7528227698264,133376.167747947,0.0,1.0
2023-04-04,19.25,19.35,18.9,19.35,99124,16.5126389308325,16.5984188733303,16.2124091320901,16.5984188733303,115556.151139302,0.0,1.0
2023-04-05,19.24,19.315,18.95,19.29,91204,16.5040609365827,16.5683958934561,16.255299103339,16.5469509078316,106323.223523152,0.0,1.0
2023-04-06,19.08,19.27,19.0,19.27,113096,16.3668130285862,16.529794919332,16.2981890745879,16.529794919332,131844.341120722,0.0,1.0
2023-04-10,18.93,19.03,18.6417,19.03,152332,16.2381431148394,16.3239230573373,15.9908395406182,16.3239230573373,177584.637578711,0.0,1.0
2023-04-11,19.4,19.495,19.01,19.07,158802,16.6413088445792,16.7227997899522,16.3067670688377,16.3582350343364,185127.193345945,0.0,1.0
2023-04-12,19.57,19.9,19.42,19.58,169186,16.7871347468255,17.0702085570684,16.6584648330788,16.7957127410753,197232.587331564,0.0,1.0
2023-04-13,19.71,19.83,19.55,19.55,144245,16.9072266663225,17.0101625973199,16.769978758326,16.769978758326,168157.025756513,0.0,1.0
2023-04-14,19.85,19.878,19.52,19.59,109335,17.0273185858195,17.0513369697189,16.7442447755766,16.8042907353251,127459.86627674,0.0,1.0
2023-04-17,19.88,19.9,19.6,19.9,191360,17.0530525685688,17.0702085570684,16.8128687295749,17.0702085570684,223082.453109407,0.0,1.0
2023-04-18,20.46,20.54,19.88,19.88,215929,17.5505762350562,17.6192001890545,17.0530525685688,17.0530525685688,251724.346872184,0.0,1.0
2023-04-19,20.17,20.43,20.0061,20.42,146515,17.3018144018125,17.5248422523069,17.1612210760586,17.5162642580571,170803.332030334,0.0,1.0
2023-04-20,20.25,20.29,20.03,20.13,168344,17.3704383558108,17.4047503328099,17.1817224823156,17.2675024248134,196251.005885503,0.0,1.0
2023-04-21,20.0,20.3,19.8,20.3,105609,17.1559884995662,17.4133283270597,16.9844286145706,17.4133283270597,123116.19351187,0.0,1.0
2023-04-24,19.58,20.02,19.35,20.02,140613,16.7957127410753,17.1731444880658,16.5984188733303,17.1731444880658,163922.9357184,0.0,1.0
2023-04-25,19.64,19.69,19.4,19.54,55624,16.847180706574,16.8900706778229,16.6413088445792,16.7614007640762,64844.9956718105,0.0,1.0
2023-04-26,20.53,20.68,19.65,19.65,374533,17.6106221948047,17.7392921085515,16.8557587008238,16.8557587008238,436620.717027725,0.0,1.0
2023-04-27,21.09,21.22,20.09,20.47,231070,18.0909898727926,18.2025037980398,17.2331904478143,17.559154229306,269375.326295937,0.0,1.0
2023-04-28,21.2,21.45,20.81,21.05,142297,18.1853478095402,18.3997976657848,17.8508060337986,18.0566778957934,165886.098610521,0.0,1.0
2023-05-01,21.39,21.6,21.16,21.26,53573,18.3483297002861,18.5284675795315,18.1510358325411,18.2368157750389,62453.9938358603,0.0,1.0
2023-05-02,20.83,21.31,20.66,21.31,110353,17.8679620222982,18.2797057462878,17.7221361200519,18.2797057462878,128646.623892048,0.0,1.0
2023-05-03,21.17,21.17,20.83,21.13,169879,18.1596138267908,18.1596138267908,17.8679620222982,18.1253018497917,198040.468497978,0.0,1.0
2023-05-04,21.45,21.5,20.655,21.04,157707,18.3997976657848,18.4426876370337,17.717847122927,18.0480999015437,183850.67115659,0.0,1.0
2023-05-05,21.96,21.98,21.485,21.67,234976,18.8372753725237,18.8544313610233,18.429820645659,18.58851353928,273928.838324812,0.0,1.0
2023-05-08,22.42,22.71,22.07,22.17,239893,19.2318631080137,19.4806249412574,18.9316333092713,19.0174132517692,279660.947553172,0.0,1.0
2023-05-09,22.52,22.56,22.06,22.42,155336,19.3176430505116,19.3519550275107,18.9230553150215,19.2318631080137,181086.62174019,0.0,1.0
2023-05-10,22.64,22.68,22.29,22.62,112509,19.420578981509,19.4548909585081,19.1203491827665,19.4034229930094,131160.031965333,0.0,1.0
2023-05-11,22.48,22.57,22.24,22.57,77687,19.2833310735124,19.3605330217605,19.0774592115176,19.3605330217605,90565.4605701845,0.0,1.0
2023-05-12,22.68,22.71,22.32,22.54,145443,19.4548909585081,19.4806249412574,19.1460831655159,19.3347990390111,169553.622635825,0.0,1.0
2023-05-15,22.59,22.97,22.43,22.74,72595,19.37768901026,19.7036527917518,19.2404411022635,19.5063589240068,84629.3409462657,0.0,1.0
2023-05-16,21.87,22.63,21.84,22.63,188267,18.7600734242757,19.4120009872592,18.7343394415263,19.4120009872592,219476.715089614,0.0,1.0
2023-05-17,21.84,22.365,21.72,22.06,148546,18.7343394415263,19.1846841396399,18.6314035105289,18.9230553150215,173171.018392506,0.0,1.0
2023-05-18,21.84,21.9,21.42,21.89,131539,18.7343394415263,18.785807407025,18.3740636830354,18.7772294127752,153344.70526525,0.0,1.0
2023-05-19,21.71,21.88,21.39,21.39,86635,18.6228255162791,18.7686514185254,18.3483297002861,18.3483297002861,100996.803538532,0.0,1.0
2023-05-22,21.57,21.86,21.49,21.86,80916,18.5027335967822,18.7514954300259,18.4341096427839,18.7514954300259,94329.7438116676,0.0,1.0
2023-05-23,21.52,21.74,21.47,21.56,85102,18.4598436255332,18.6485594990285,18.4169536542843,18.4941556025324,99209.6724734363,0.0,1.0
2023-05-24,21.35,21.54,20.91,21.54,110780,18.3140177232869,18.4769996140328,17.9365859762965,18.4769996140328,129144.409257212,0.0,1.0
2023-05-25,21.42,21.64,21.34,21.5,47595,18.3740636830354,18.5627795565306,18.3054397290372,18.4426876370337,55484.9987235693,0.0,1.0
2023-05-26,21.34,21.4676,21.15,21.46,84790,18.3054397290372,18.4148949356644,18.1424578382913,18.4083756600346,98845.9510824966,0.0,1.0
2023-05-30,21.04,21.42,20.9,21.31,69711,18.0480999015437,18.3740636830354,17.9280079820467,18.2797057462878,81267.2496274551,0.0,1.0
2023-05-31,20.2,21.07,20.15,21.07,181580,17.3275483845619,18.073833884293,17.284658413313,18.073833884293,211681.186431888,0.0,1.0
2023-06-01,20.8,20.92,20.31,20.31,68772,17.8422280395489,17.9451639705463,17.4219063213095,17.4219063213095,80172.5881335707,0.0,1.0
2023-06-02,21.65,21.85,21.16,21.85,118934,18.5713575507804,18.7429174357761,18.1510358325411,18.7429174357761,138650.127916567,0.0,1.0
2023-06-05,21.72,21.8116,21.6,21.62,50815,18.6314035105289,18.7099779378569,18.5284675795315,18.5456235680311,59238.7900018525,0.0,1.0
2023-06-06,21.71,21.84,21.52,21.73,100640,18.6228255162791,18.7343394415263,18.4598436255332,18.6399815047787,117323.464051686,0.0,1.0
2023-06-07,21.87,21.99,21.67,21.67,170367,18.7600734242757,18.8630093552731,18.58851353928,18.58851353928,198609.366058164,0.0,1.0
2023-06-08,21.3,21.94,21.2,21.94,155116,18.271127752038,18.8201193840241,18.1853478095402,18.8201193840241,180830.151528631,0.0,1.0
2023-06-09,21.47,21.71,21.36,21.38,81593,18.4169536542843,18.6228255162791,18.3225957175367,18.3397517060363,95118.9725990586,0.0,1.0
2023-06-12,20.98,21.45,20.92,21.45,100937,17.996631936045,18.3997976657848,17.9451639705463,18.3997976657848,117669.698837292,0.0,1.0
2023-06-13,21.3,21.395,21.14,21.17,115380,18.271127752038,18.352618697411,18.1338798440415,18.1596138267908,134506.968226188,0.0,1.0
2023-06-14,21.07,21.565,20.96,21.42,130858,18.073833884293,18.4984445996573,17.9794759475454,18.3740636830354,152550.813383104,0.0,1.0
2023-06-15,21.2,21.29,21.09,21.15,106479,18.1853478095402,18.2625497577882,18.0909898727926,18.1424578382913,124130.416621219,0.0,1.0
2023-06-16,21.25,21.435,20.95,21.28,440888,18.2282377807891,18.3869306744101,17.9708979532956,18.2539717635385,513975.630155205,0.0,1.0
2023-06-20,20.69,21.35,20.6,21.22,108816,17.7478701028013,18.3140177232869,17.6706681545532,18.2025037980398,126854.829732197,0.0,1.0
2023-06-21,20.78,20.875,20.6,20.72,54835,17.8250720510493,17.9065629964222,17.6706681545532,17.7736040855506,63925.2002312621,0.0,1.0
2023-06-22,20.49,20.79,20.47,20.79,72448,17.5763102178056,17.8336500452991,17.559154229306,17.8336500452991,84457.972213996,0.0,1.0
2023-06-23,20.24,20.5,20.18,20.5,110161,17.361860361561,17.5848882120554,17.3103923960623,17.5848882120554,128422.795343778,0.0,1.0
2023-06-26,20.35,20.38,20.18,20.18,118556,17.4562182983086,17.481952281058,17.3103923960623,17.3103923960623,138209.46546216,0.0,1.0
2023-06-27,20.34,20.57,20.1971,20.49,85340,17.4476403040588,17.6449341718039,17.3250607662294,17.5763102178056,99487.1266113964,0.0,1.0
2023-06-28,20.21,20.3,20.06,20.3,75283,17.3361263788117,17.4133283270597,17.2074564650649,17.4133283270597,87762.9406220497,0.0,1.0
2023-06-29,20.86,20.879,20.23,20.26,90041,17.8936960050476,17.9099941941222,17.3532823673112,17.3790163500606,104967.428722952,0.0,1.0
2023-06-30,20.96,21.18,20.83,21.0,59747,17.9794759475454,18.1681918210406,17.8679620222982,18.0137879245445,69651.4805911774,0.0,1.0
2023-07-03,20.9,21.16,20.83,21.16,58850,17.9280079820467,18.1510358325411,17.8679620222982,18.1510358325411,68605.7815922271,0.0,1.0
2023-07-05,20.96,21.03,20.73,20.75,77452,17.9794759475454,18.0395219072939,17.7821820798004,17.7993380682999,90291.503753291,0.0,1.0
2023-07-06,20.66,20.83,20.43,20.76,75197,17.7221361200519,17.8679620222982,17.5248422523069,17.8079160625497,87662.6840848038,0.0,1.0
2023-07-07,20.85,20.955,20.72,20.86,104224,17.8851180107978,17.9751869504205,17.7736040855506,17.8936960050476,121501.596952732,0.0,1.0
2023-07-10,20.59,20.92,20.55,20.92,58091,17.6620901603034,17.9451639705463,17.6277781833043,17.9451639705463,67720.9593623461,0.0,1.0
2023-07-11,20.69,20.695,20.41,20.66,79013,17.7478701028013,17.7521590999261,17.5076862638073,17.7221361200519,92111.2764816759,0.0,1.0
2023-07-12,21.17,21.22,20.73,20.93,73682,18.1596138267908,18.2025037980398,17.7821820798004,17.953741964796,85896.5369461086,0.0,1.0
2023-07-13,21.0,21.3299,20.98,21.31,222026,18.0137879245445,18.2967759548449,17.996631936045,18.2797057462878,258832.069053455,0.0,1.0
2023-07-14,21.25,21.32,20.91,21.1,156887,18.2282377807891,18.2882837405376,17.9365859762965,18.0995678670424,182894.736731686,0.0,1.0
2023-07-17,21.26,21.34,20.96,21.3,131450,18.2368157750389,18.3054397290372,17.9794759475454,18.271127752038,153240.951406937,0.0,1.0
2023-07-18,21.87,21.98,21.05,21.37,140445,18.7600734242757,18.8544313610233,18.0566778957934,18.3311737117865,163727.085738663,0.0,1.0
2023-07-19,22.0,22.135,21.78,21.94,89293,18.8715873495228,18.9873902718949,18.6828714760276,18.8201193840241,104095.430003649,0.0,1.0
2023-07-20,21.82,22.13,21.71,21.82,76682,18.7171834530267,18.98310127477,18.6228255162791,18.7171834530267,89393.8580128321,0.0,1.0
2023-07-21,22.16,22.28,21.64,21.96,151565,19.0088352575194,19.1117711885168,18.5627795565306,18.8372753725237,176690.489159318,0.0,1.0
2023-07-24,22.89,22.915,22.1,22.32,135748,19.6350288377535,19.656473823378,18.9573672920207,19.1460831655159,158251.446721863,0.0,1.0
2023-07-25,23.04,23.11,22.59,22.83,108160,19.7636987515003,19.8237447112488,19.37768901026,19.5835608722548,126090.082192273,0.0,1.0
2023-07-26,23.38,23.5,23.1,23.1,75771,20.0553505559929,20.1582864869903,19.815166716999,19.815166716999,88331.8381822369,0.0,1.0
2023-07-27,22.77,23.38,22.75,23.38,92503,19.5320929067561,20.0553505559929,19.5149369182566,20.0553505559929,107837.563545043,0.0,1.0
2023-07-28,22.63,23.2424,22.565,22.97,62746,19.4120009872592,19.9373173551159,19.3562440246356,19.7036527917518,73147.635884212,0.0,1.0
2023-07-31,22.35,22.82,22.12,22.6,198530,19.1718171482652,19.5749828780051,18.9745232805202,19.3862670045098,231441.050458877,0.0,1.0
2023-08-01,22.09,22.22,21.97,22.2,106000,18.9487892977709,19.0603032230181,18.8458533667735,19.0431472345185,123572.011024232,0.0,1.0
2023-08-02,21.53,22.05,21.42,22.05,97968,18.468421619783,18.9144773207718,18.3740636830354,18.9144773207718,114208.516754925,0.0,1.0
2023-08-03,21.2,21.45,21.11,21.39,55446,18.1853478095402,18.3997976657848,18.1081458612921,18.3483297002861,64637.4879551847,0.0,1.0
2023-08-04,21.25,21.86,21.18,21.29,81703,18.2282377807891,18.7514954300259,18.1681918210406,18.2625497577882,95247.2077048383,0.0,1.0
2023-08-07,21.35,21.4243,21.0,21.28,61983,18.3140177232869,18.3777522205628,18.0137879245445,18.2539717635385,72258.1505595756,0.0,1.0
2023-08-08,21.03,21.2,20.81,21.2,49179,18.0395219072939,18.1853478095402,17.8508060337986,18.1853478095402,57331.5842467992,0.0,1.0
2023-08-09,21.71,21.92,21.08,21.15,172654,18.6228255162791,18.8029633955246,18.0824118785428,18.1424578382913,201275.490484697,0.0,1.0
2023-08-10,21.92,22.21,21.77,21.97,146170,18.8029633955246,19.0517252287683,18.6742934817778,18.8458533667735,170401.140107661,0.0,1.0
2023-08-11,21.5,22.07,21.47,21.96,101605,18.4426876370337,18.9316333092713,18.4169536542843,18.8372753725237,118448.435661482,0.0,1.0
2023-08-14,21.54,21.62,20.86,21.45,122504,18.4769996140328,18.5456235680311,17.8936960050476,18.3997976657848,142811.939985968,0.0,1.0
2023-08-15,21.21,21.63,21.19,21.63,48142,18.19392580379,18.5542015622809,18.1767698152904,18.5542015622809,56122.6769314018,0.0,1.0
2023-08-16,21.44,21.55,21.12,21.12,139047,18.391219671535,18.4855776082826,18.1167238555419,18.1167238555419,162097.33412157,0.0,1.0
2023-08-17,21.62,21.83,21.42,21.44,151410,18.5456235680311,18.7257614472765,18.3740636830354,18.391219671535,176509.794237538,0.0,1.0
2023-08-18,21.55,21.65,21.29,21.45,148602,18.4855776082826,18.5713575507804,18.2625497577882,18.3997976657848,173236.301719085,0.0,1.0
2023-08-21,21.43,21.615,21.22,21.6,361276,18.3826416772852,18.5413345709062,18.2025037980398,18.5284675795315,421166.055233873,0.0,1.0
2023-08-22,21.26,21.66,21.25,21.51,316857,18.2368157750389,18.5799355450302,18.2282377807891,18.4512656312835,369383.553746275,0.0,1.0
2023-08-23,21.92,21.92,21.43,21.43,98708,18.8029633955246,18.8029633955246,18.3826416772852,18.3826416772852,115071.189284716,0.0,1.0
2023-08-24,21.44,22.015,21.4,21.98,189114,18.391219671535,18.8844543408975,18.3569076945358,18.8544313610233,220464.125404119,0.0,1.0
2023-08-25,21.64,21.7,21.4,21.5,67223,18.5627795565306,18.6142475220293,18.3569076945358,18.4426876370337,78366.8046894528,0.0,1.0
2023-08-28,21.79,21.9659,21.6,21.77,56376,18.6914494702774,18.8423363891311,18.5284675795315,18.6742934817778,65721.6574858691,0.0,1.0
2023-08-29,21.88,22.08,21.7,21.79,54876,18.7686514185254,18.9402113035211,18.6142475220293,18.6914494702774,63972.9969525074,0.0,1.0
2023-08-30,21.97,22.07,21.85,21.94,55974,18.8458533667735,18.9316333092713,18.7429174357761,18.8201193840241,65253.0164629281,0.0,1.0
2023-08-31,21.82,22.11,21.755,22.03,264586,18.7171834530267,18.9659452862705,18.6614264904032,18.8973213322722,308447.397253374,0.0,1.0
2023-09-01,21.71,22.13,21.65,22.0,34439,18.6228255162791,18.98310127477,18.5713575507804,18.8715873495228,40148.0800722976,0.0,1.0
2023-09-05,20.41,21.51,20.4,21.41,149266,17.5076862638073,18.4512656312835,17.4991082695575,18.3654856887856,174010.37544852,0.0,1.0
2023-09-06,20.39,20.57,20.22,20.45,91963,17.4905302753078,17.6449341718039,17.3447043730614,17.5419982408065,107208.045753033,0.0,1.0
2023-09-07,20.24,20.355,20.01,20.33,82428,17.361860361561,17.4605072954335,17.164566493816,17.4390623098091,96092.3936292965,0.0,1.0
2023-09-08,19.76,19.96,19.75,19.94,104411,16.9501166375714,17.1216765225671,16.9415386433216,17.1045205340675,121719.596632558,0.0,1.0
2023-09-11,19.92,20.2,19.865,20.01,56914,17.087364545568,17.3275483845619,17.0401855771941,17.164566493816,66348.8437305013,0.0,1.0
2023-09-12,20.01,20.09,19.8463,19.96,69252,17.164566493816,17.2331904478143,17.024144727947,17.1216765225671,80732.1595042466,0.0,1.0
2023-09-13,20.39,20.5242,20.01,20.08,85860,17.4905302753078,17.6056469581398,17.164566493816,17.2246124535645,100093.328929628,0.0,1.0
2023-09-14,20.86,20.96,20.35,20.54,65020,17.8936960050476,17.9794759475454,17.4562182983086,17.6192001890545,75798.6052527884,0.0,1.0
2023-09-15,21.1,21.29,20.9101,20.93,95073,18.0995678670424,18.2625497577882,17.936671756239,17.953741964796,110833.601925536,0.0,1.0
2023-09-18,21.01,21.14,20.91,21.11,29746,18.0223659187943,18.1338798440415,17.9365859762965,18.1081458612921,34677.104150253,0.0,1.0
2023-09-19,21.16,21.22,21.03,21.03,53984,18.1510358325411,18.2025037980398,18.0395219072939,18.0395219072939,62933.1268220014,0.0,1.0
2023-09-20,20.52,21.41,20.52,21.13,127064,17.6020442005549,18.3654856887856,17.6020442005549,18.1253018497917,148127.868007388,0.0,1.0
2023-09-21,19.88,20.38,19.84,20.26,128397,17.0530525685688,17.481952281058,17.0187405915697,17.3790163500606,149681.844334702,0.0,1.0
2023-09-22,20.07,20.32,19.95,20.08,160331,17.2160344593147,17.4304843155593,17.1130985283173,17.2246124535645,186909.661316285,0.0,1.0
2023-09-25,20.1,20.35,19.91,20.04,211285,17.241768442064,17.4562182983086,17.0787865513182,17.1903004765653,246310.493860896,0.0,1.0
2023-09-26,19.95,20.23,19.88,20.03,110477,17.1130985283173,17.3532823673112,17.0530525685688,17.1817224823156,128791.179829473,0.0,1.0
2023-09-27,19.9,20.1,19.6,20.06,229883,17.0702085570684,17.241768442064,16.8128687295749,17.2074564650649,267991.552927204,0.0,1.0
2023-09-28,20.25,20.315,19.96,19.96,108113,17.3704383558108,17.4261953184344,17.1216765225671,17.1216765225671,126035.290828895,0.0,1.0
2023-09-29,20.2,20.41,20.175,20.38,79567,17.3275483845619,17.5076862638073,17.3061033989374,17.481952281058,92757.115105331,0.0,1.0
2023-10-02,19.81,20.26,19.6898,20.24,75221,16.9930066088203,17.3790163500606,16.8898991179379,17.361860361561,87690.6626533378,0.0,1.0
2023-10-03,19.6,19.85,19.51,19.83,84864,16.8128687295749,17.0273185858195,16.7356667813268,17.0101625973199,98932.2183354759,0.0,1.0
2023-10-04,19.79,19.82,19.56,19.74,61518,16.9758506203208,17.0015846030701,16.7785567525758,16.9329606490719,71716.0657942331,0.0,1.0
2023-10-05,19.81,19.9,19.65,19.85,51875,16.9930066088203,17.0702085570684,16.8557587008238,17.0273185858195,60474.510112095,0.0,1.0
2023-10-06,19.79,19.84,19.39,19.69,110039,16.9758506203208,17.0187405915697,16.6327308503294,16.8900706778229,128280.570953731,0.0,1.0
2023-10-09,19.78,20.0,19.4901,19.7,35251,16.967272626071,17.1559884995662,16.7185965727698,16.8986486720727,41094.6883076907,0.0,1.0
2023-10-10,19.99,20.07,19.74,19.74,117104,17.1474105053164,17.2160344593147,16.9329606490719,16.9329606490719,136516.762065865,0.0,1.0
2023-10-11,20.0,20.24,19.85,20.0,121050,17.1559884995662,17.361860361561,17.0273185858195,17.1559884995662,141116.905042296,0.0,1.0
2023-10-12,19.43,19.96,19.38,19.96,80708,16.6670428273286,17.1216765225671,16.6241528560797,17.1216765225671,94087.2628843748,0.0,1.0
2023-10-13,19.4,19.59,19.2,19.51,130826,16.6413088445792,16.8042907353251,16.4697489595836,16.7356667813268,152513.508625059,0.0,1.0
2023-10-16,19.83,19.98,19.36,19.36,218614,17.0101625973199,17.1388325110666,16.6069968675801,16.6069968675801,254854.449226901,0.0,1.0
2023-10-17,20.12,20.17,19.7,19.76,100731,17.2589244305636,17.3018144018125,16.8986486720727,16.9501166375714,117429.549457377,0.0,1.0
2023-10-18,19.83,20.12,19.81,20.04,113915,17.0101625973199,17.2589244305636,16.9930066088203,17.1903004765653,132799.109771938,0.0,1.0
2023-10-19,20.01,20.22,19.9,19.9,69949,17.164566493816,17.3447043730614,17.0702085570684,17.0702085570684,81544.7037654154,0.0,1.0
2023-10-20,19.54,20.05,19.47,20.05,96716,16.7614007640762,17.1988784708151,16.7013548043277,17.1988784708151,112748.968096412,0.0,1.0
2023-10-23,19.41,19.58,19.27,19.47,87722,16.649886838829,16.7957127410753,16.529794919332,16.7013548043277,102263.999538375,0.0,1.0
2023-10-24,19.75,19.84,19.4,19.6,93744,16.9415386433216,17.0187405915697,16.6413088445792,16.8128687295749,109284.288692978,0.0,1.0
2023-10-25,19.63,19.95,19.49,19.76,88359,16.8386027123242,17.1130985283173,16.7185107928273,16.9501166375714,103006.597378209,0.0,1.0
2023-10-26,19.53,19.775,19.42,19.7,56692,16.7528227698264,16.9629836289461,16.6584648330788,16.8986486720727,66090.041971564,0.0,1.0
2023-10-27,19.64,19.73,19.51,19.56,69194,16.847180706574,16.9243826548221,16.7356667813268,16.7785567525758,80664.5446302901,0.0,1.0
2023-10-30,19.98,20.33,19.87,20.28,120069,17.1388325110666,17.4390623098091,17.044474574319,17.3961723385601,139973.281053477,0.0,1.0
2023-10-31,20.48,20.69,20.14,20.14,102280,17.5677322235558,17.7478701028013,17.2760804190632,17.2760804190632,119235.332901495,0.0,1.0
2023-11-01,20.87,20.88,20.31,20.5,75543,17.9022739992973,17.9108519935471,17.4219063213095,17.5848882120554,88066.0417811661,0.0,1.0
2023-11-02,21.04,21.14,20.66,20.85,69270,18.0480999015437,18.1338798440415,17.7221361200519,17.8851180107978,80753.1434306467,0.0,1.0
2023-11-03,21.51,21.61,21.23,21.23,132159,18.4512656312835,18.5370455737813,18.2110817922895,18.2110817922895,154067.484952373,0.0,1.0
2023-11-06,21.65,21.844,21.54,21.58,66333,18.5713575507804,18.7377706392262,18.4769996140328,18.5113115910319,77329.2661063247,0.0,1.0
2023-11-07,21.61,21.71,21.54,21.66,62898,18.5370455737813,18.6228255162791,18.4769996140328,18.5799355450302,73324.8334849261,0.0,1.0
2023-11-08,21.31,21.47,21.02,21.41,130264,18.2797057462878,18.4169536542843,18.0309439130441,18.3654856887856,151858.343811893,0.0,1.0
2023-11-09,20.54,21.18,20.478,21.18,106185,17.6192001890545,18.1681918210406,17.5660166247058,18.1681918210406,123787.67915668,0.0,1.0
2023-11-10,20.84,20.84,20.29,20.43,93288,17.876540016548,17.876540016548,17.4047503328099,17.5248422523069,108752.695890836,0.0,1.0
2023-11-13,20.47,20.71,20.319,20.71,92124,17.559154229306,17.7650260913008,17.4296265161343,17.7650260913008,107395.735316947,0.0,1.0
2023-11-14,21.22,21.22,20.78,20.78,63181,18.2025037980398,18.2025037980398,17.8250720510493,17.8250720510493,73654.7474388868,0.0,1.0
2023-11-15,21.53,21.63,21.14,21.14,66432,18.468421619783,18.5542015622809,18.1338798440415,18.1338798440415,77444.6777015266,0.0,1.0
2023-11-16,21.5,21.705,21.45,21.45,66515,18.4426876370337,18.6185365191542,18.3997976657848,18.3997976657848,77541.4369177057,0.0,1.0
2023-11-17,21.57,21.58,21.35,21.49,81075,18.5027335967822,18.5113115910319,18.3140177232869,18.4341096427839,94515.101828204,0.0,1.0
2023-11-20,21.72,21.8,21.31,21.57,74696,18.6314035105289,18.7000274645272,18.2797057462878,18.5027335967822,87078.631466661,0.0,1.0
2023-11-21,21.76,21.91,21.675,21.8,52270,18.665715487528,18.7943854012748,18.5928025364049,18.7000274645272,60934.9907192136,0.0,1.0
2023-11-22,21.9,21.92,21.65,21.87,90076,18.785807407025,18.8029633955246,18.5713575507804,18.7600734242757,105008.230802064,0.0,1.0
2023-11-24,22.03,22.13,21.895,21.9,27469,18.8973213322722,18.98310127477,18.7815184099001,18.785807407025,32022.6374606098,0.0,1.0
2023-11-27,21.91,21.98,21.825,21.91,33428,18.7943854012748,18.8544313610233,18.7214724501516,18.7943854012748,38969.4828728117,0.0,1.0
2023-11-28,22.18,22.18,21.94,21.94,41399,19.0259912460189,19.0259912460189,18.8201193840241,18.8201193840241,48261.8649470963,0.0,1.0
2023-11-29,22.28,22.43,22.17,22.25,106495,19.1117711885168,19.2404411022635,19.0174132517692,19.0860372057674,124149.069000242,0.0,1.0
2023-11-30,22.7,22.75,22.19,22.29,165939,19.4720469470077,19.5149369182566,19.0345692402687,19.1203491827665,193447.32016368,0.0,1.0
2023-12-01,22.86,23.0,22.65,22.73,80235,19.6092948550042,19.7293867745011,19.4291569757587,19.497780929757,93535.8519295215,0.0,1.0
2023-12-04,22.53,22.9,22.5,22.78,132566,19.3262210447613,19.6436068320033,19.300487062012,19.5406709010059,154541.954843759,0.0,1.0
2023-12-05,22.54,22.59,22.29,22.53,186927,19.3347990390111,19.37768901026,19.1203491827665,19.3262210447613,217914.578346478,0.0,1.0
2023-12-06,22.49,22.82,22.47,22.66,136173,19.2919090677622,19.5749828780051,19.2747530792626,19.4377349700085,158746.900539649,0.0,1.0
2023-12-07,22.64,22.79,22.56,22.79,80819,19.420578981509,19.5492488952557,19.3519550275107,19.5492488952557,94216.6637638435,0.0,1.0
2023-12-08,22.74,22.89,22.6,22.61,76367,19.5063589240068,19.6350288377535,19.3862670045098,19.3948449987596,89026.6393008259,0.0,1.0
2023-12-11,22.49,22.99,22.26,22.68,166569,19.2919090677622,19.7208087802514,19.0946152000172,19.4548909585081,194181.757587692,0.0,1.0
2023-12-12,22.65,22.72,22.34,22.49,123473,19.4291569757587,19.4892029355072,19.1632391540155,19.2919090677622,143941.57469052,0.0,1.0
2023-12-13,23.33,23.35,22.72,22.72,157005,20.012460584744,20.0296165732436,19.4892029355072,19.4892029355072,183032.298026977,0.0,1.0
2023-12-14,23.55,23.72,23.09,23.5,166780,20.2011764582392,20.3470023604855,19.8065887227492,20.1582864869903,194427.735836052,0.0,1.0
2023-12-15,23.26,23.8045,23.25,23.32,172713,19.9524146249955,20.4194864118962,19.9438366307457,20.0038825904942,201344.271132342,0.0,1.0
2023-12-18,22.81,23.14,22.62,23.1,526657,19.5664048837553,19.8494786939981,19.4034229930094,19.815166716999,613962.873679142,0.0,1.0
2023-12-19,23.01,23.16,22.74,22.83,138032,19.7379647687509,19.8666346824977,19.5063589240068,19.5835608722548,160914.073827329,0.0,1.0
2023-12-20,22.49,22.97,22.47,22.94,101159,19.2919090677622,19.7036527917518,19.2747530792626,19.6779188090024,117928.500596229,0.0,1.0
2023-12-21,22.86,22.89,22.58,22.82,194868,19.6092948550042,19.6350288377535,19.3691110160103,19.5749828780051,227171.987210095,0.0,1.0
2023-12-22,22.8,22.92,22.68,22.83,84439,19.5578268895055,19.6607628205029,19.4548909585081,19.5835608722548,98436.7645176901,0.0,1.0
2023-12-26,22.86,22.95,22.73,22.9,34739,19.6092948550042,19.6864968032522,19.497780929757,19.6436068320033,40497.8121789698,0.0,1.0
2023-12-27,22.83,23.15,22.81,22.92,43128,19.5835608722548,19.8580566882479,19.5664048837553,19.6607628205029,50277.4876552179,0.0,1.0
2023-12-28,23.07,23.2391,22.87,22.89,72824,19.7894327342496,19.9344866170135,19.617872849254,19.6350288377535,84896.3031210256,0.0,1.0
2023-12-29,23.08,23.43,22.99,23.24,165561,19.7980107284994,20.0982405272418,19.7208087802514,19.9352586364959,193006.657709273,0.0,1.0
2024-01-02,22.92,22.985,22.7,22.9,122337,19.6607628205029,19.7165197831265,19.4720469470077,19.6436068320033,142617.25577992,0.0,1.0
2024-01-03,22.86,22.92,22.63,22.76,147200,19.6092948550042,19.6607628205029,19.4120009872592,19.5235149125064,171601.887007236,0.0,1.0
2024-01-04,22.59,22.82,22.405,22.7,145815,19.37768901026,19.5749828780051,19.2189961166391,19.4720469470077,169987.290448099,0.0,1.0
2024-01-05,22.4,22.58,22.051,22.34,107607,19.2147071195142,19.3691110160103,18.9153351201967,19.1632391540155,125445.409342307,0.0,1.0
2024-01-08,22.22,22.4,21.87,22.4,121157,19.0603032230181,19.2147071195142,18.7600734242757,19.2147071195142,141241.642827008,0.0,1.0
2024-01-09,21.93,22.0,21.5,22.0,161401,18.8115413897744,18.8715873495228,18.4426876370337,18.8715873495228,188157.039163416,0.0,1.0
2024-01-10,21.86,21.86,21.47,21.82,111796,18.7514954300259,18.7514954300259,18.4169536542843,18.7171834530267,130328.835325142,0.0,1.0
2024-01-11,21.92,21.95,21.64,21.76,236162,18.8029633955246,18.8286973782739,18.5627795565306,18.665715487528,275311.445919856,0.0,1.0
2024-01-12,22.04,22.0895,21.82,21.96,135419,18.905899326522,18.9483603980584,18.7171834530267,18.8372753725237,157867.907178212,0.0,1.0
2024-01-16,21.56,21.72,21.3,21.72,101481,18.4941556025324,18.6314035105289,18.271127752038,18.6314035105289,118303.879724058,0.0,1.0
2024-01-17,21.56,21.59,21.24,21.33,126121,18.4941556025324,18.5198895852817,18.2196597865393,18.2968617347874,147028.543418747,0.0,1.0
2024-01-18,21.65,21.67,21.4,21.65,97543,18.5713575507804,18.58851353928,18.3569076945358,18.5713575507804,113713.062937139,0.0,1.0
2024-01-19,21.89,21.89,21.595,21.65,72323,18.7772294127752,18.7772294127752,18.5241785824066,18.5713575507804,84312.2505028827,0.0,1.0
2024-01-22,21.93,21.94,21.74,21.85,85241,18.8115413897744,18.8201193840241,18.6485594990285,18.7429174357761,99371.715016194,0.0,1.0
2024-01-23,21.89,22.1,21.62,22.0,167228,18.7772294127752,18.9573672920207,18.5456235680311,18.8715873495228,194950.002448683,0.0,1.0
2024-01-24,22.17,22.27,21.94,22.21,199091,19.0174132517692,19.103193194267,18.8201193840241,19.0517252287683,232095.049498353,0.0,1.0
2024-01-25,22.37,22.42,22.09,22.22,121685,19.1889731367648,19.2318631080137,18.9487892977709,19.0603032230181,141857.171334752,0.0,1.0
2024-01-26,22.12,22.325,22.04,22.22,85281,18.9745232805202,19.1503721626408,18.905899326522,19.0603032230181,99418.3459637508,0.0,1.0
2024-01-29,22.1,22.56,22.07,22.26,104028,18.9573672920207,19.3519550275107,18.9316333092713,19.0946152000172,121273.105309706,0.0,1.0
2024-01-30,22.3,22.35,21.99,22.14,180933,19.1289271770163,19.1718171482652,18.8630093552731,18.9916792690198,210926.930855165,0.0,1.0
2024-01-31,22.22,22.62,22.08,22.22,153266,19.0603032230181,19.4034229930094,18.9402113035211,19.0603032230181,178673.470204151,0.0,1.0
2024-02-01,22.99,23.07,22.33,22.33,181562,19.7208087802514,19.7894327342496,19.1546611597657,19.1546611597657,211660.202505487,0.0,1.0
2024-02-02,22.56,22.85,22.4,22.85,96543,19.3519550275107,19.6007168607544,19.2147071195142,19.6007168607544,112547.289248231,0.0,1.0
2024-02-05,22.46,22.72,22.24,22.35,85516,19.2661750850129,19.4892029355072,19.0774592115176,19.1718171482652,99692.3027806437,0.0,1.0
2024-02-06,22.82,23.0,22.76,22.93,59549,19.5749828780051,19.7293867745011,19.5235149125064,19.6693408147527,69420.6574007735,0.0,1.0
2024-02-07,22.71,23.0,22.59,22.96,77899,19.4806249412574,19.7293867745011,19.37768901026,19.695074797502,90812.604592233,0.0,1.0
2024-02-08,22.18,22.66,22.18,22.65,74266,19.0259912460189,19.4377349700085,19.0259912460189,19.4291569757587,86577.3487804307,0.0,1.0
2024-02-09,22.38,22.43,22.16,22.16,43117,19.1975511310146,19.2404411022635,19.0088352575194,19.0088352575194,50264.6641446399,0.0,1.0
2024-02-12,22.45,22.46,22.21,22.4,73219,19.2575970907631,19.2661750850129,19.0517252287683,19.2147071195142,85356.783728144,0.0,1.0
2024-02-13,22.23,22.43,22.165,22.3,110639,19.0688812172678,19.2404411022635,19.0131242546443,19.1289271770163,128980.035167076,0.0,1.0
2024-02-14,23.26,23.26,22.58,22.7,189620,19.9524146249955,19.9524146249955,19.3691110160103,19.4720469470077,221054.006890707,0.0,1.0
2024-02-15,23.16,23.38,22.915,23.23,180817,19.8666346824977,20.0553505559929,19.656473823378,19.9266806422462,210791.701107251,0.0,1.0
2024-02-16,23.6,23.71,23.2,23.2,164297,20.2440664294881,20.3384243662357,19.9009466594968,19.9009466594968,191533.119766494,0.0,1.0
2024-02-20,23.82,24.1,23.68,24.05,138105,20.4327823029834,20.6729661419773,20.3126903834864,20.6300761707284,160999.175306619,0.0,1.0
2024-02-21,23.42,23.8,23.36,23.8,240491,20.089662532992,20.4156263144838,20.0381945674933,20.4156263144838,280358.080219139,0.0,1.0
2024-02-22,22.73,23.47,22.545,23.47,182199,19.497780929757,20.132552504241,19.339088036136,20.132552504241,212402.800345322,0.0,1.0
2024-02-23,22.11,22.69,22.07,22.65,275753,18.9659452862705,19.4634689527579,18.9316333092713,19.4291569757587,321465.592037406,0.0,1.0
2024-02-26,21.93,22.195,21.69,21.87,244353,18.8115413897744,19.0388582373936,18.6056695277796,18.7600734242757,284860.2982057,0.0,1.0
2024-02-27,22.4,22.43,21.98,22.14,285391,19.2147071195142,19.2404411022635,18.8544313610233,18.9916792690198,332701.3188511,0.0,1.0
2024-02-28,22.68,22.95,22.58,22.63,208165,19.4548909585081,19.6864968032522,19.3691110160103,19.4120009872592,242673.279951503,0.0,1.0
2024-02-29,23.13,23.165,22.42,22.64,176733,19.8409006997483,19.8709236796226,19.2318631080137,19.420578981509,206030.681361752,0.0,1.0
2024-03-01,23.18,23.18,22.95,23.14,128973,19.8837906709972,19.8837906709972,19.6864968032522,19.8494786939981,150353.329979513,0.0,1.0
2024-03-04,22.33,22.84,22.33,22.77,135942,19.1546611597657,19.5921388665046,19.1546611597657,19.5320929067561,158477.606817511,0.0,1.0
2024-03-05,22.27,22.58,22.09,22.37,202593,19.103193194267,19.3691110160103,18.9487892977709,19.1889731367648,236177.588956908,0.0,1.0
2024-03-06,22.87,23.0,22.55,22.55,130518,19.617872849254,19.7293867745011,19.3433770332609,19.3433770332609,152154.450328875,0.0,1.0
2024-03-07,22.9,23.1,22.69,22.98,129234,19.6436068320033,19.815166716999,19.4634689527579,19.7122307860016,150657.596912318,0.0,1.0
2024-03-08,23.22,23.45,23.15,23.15,117179,19.9181026479964,20.1153965157414,19.8580566882479,19.8580566882479,136604.195092533,0.0,1.0
2024-03-11,23.21,23.21,22.86,23.16,194100,19.9095246537466,19.9095246537466,19.6092948550042,19.8666346824977,226276.673017014,0.0,1.0
2024-03-12,23.37,23.6,23.14,23.22,200252,20.0467725617431,20.2440664294881,19.8494786939981,19.9181026479964,233448.512751176,0.0,1.0
2024-03-13,23.6,23.93,23.52,23.73,237974,20.2440664294881,20.527140239731,20.1754424754899,20.3555803547353,277423.827844158,0.0,1.0
2024-03-14,23.76,23.93,23.61,23.9,361179,20.3813143374847,20.527140239731,20.2526444237379,20.5014062569816,421052.975186049,0.0,1.0
2024-03-15,23.39,24.0,23.36,23.81,331603,20.0639285502427,20.5871861994795,20.0381945674933,20.4242043087336,386574.05256291,0.0,1.0
2024-03-18,23.4,23.64,23.28,23.55,181664,20.0725065444925,20.2783784064873,19.9695706134951,20.2011764582392,211779.111421756,0.0,1.0
2024-03-19,22.76,23.29,22.73,23.29,385539,19.5235149125064,19.9781486077449,19.497780929757,19.9781486077449,449451.222247844,0.0,1.0
2024-03-20,22.8,22.97,22.41,22.55,495802,19.5578268895055,19.7036527917518,19.2232851137639,19.3433770332609,577992.926507891,0.0,1.0
2024-03-21,21.25,21.38,20.932,21.0,544646,19.6800105529003,19.8004059115768,19.3855049832145,19.4484810169838,588095.594201516,1.6924385,1.0
2024-03-22,21.27,21.44,21.15,21.26,210742,19.6985329157736,19.8559730001968,19.5873987385337,19.6892717343369,227554.12086606,0.0,1.0
2024-03-25,21.61,21.78,21.4,21.5,191631,20.01341308462,20.1708531690432,19.8189282744501,19.9115400888167,206918.524715927,0.0,1.0
2024-03-26,21.89,22.03,21.77,21.89,225245,20.2727261648464,20.4023827049597,20.1615919876065,20.2727261648464,243214.109928138,0.0,1.0
2024-03-27,21.9,21.935,21.64,21.9,113771,20.2819873462831,20.3144014813114,20.04119662893,20.2819873462831,122847.177520629,0.0,1.0
2024-03-28,22.27,22.39,21.94,21.95,277836,20.6246510594395,20.7357852366794,20.3190320720297,20.3282932534664,300000.601327417,0.0,1.0
2024-04-01,22.03,22.53,22.03,22.53,136288,20.4023827049597,20.8654417767926,20.4023827049597,20.8654417767926,147160.490194615,0.0,1.0
2024-04-02,22.15,22.26,21.95,21.99,185623,20.5135168821996,20.6153898780028,20.3282932534664,20.365337979213,200431.231446606,0.0,1.0
2024-04-03,22.74,22.77,22.18,22.18,159320,21.0599265869624,21.0877101312724,20.5413004265095,20.5413004265095,172029.887428138,0.0,1.0
2024-04-04,23.03,23.24,22.91,22.92,212235,21.3285008486256,21.5229856587954,21.2173666713856,21.2266278528223,229166.226200796,0.0,1.0
2024-04-05,22.96,23.045,22.68,22.79,274818,21.2636725785689,21.3423926207805,21.0043594983425,21.1062324941457,296741.837830945,0.0,1.0
2024-04-08,22.98,23.14,22.9,23.0,233748,21.2821949414423,21.4303738444288,21.208105489949,21.3007173043156,252395.443927645,0.0,1.0
2024-04-09,23.0,23.18,22.92,22.96,233815,21.3007173043156,21.4674185701754,21.2266278528223,21.2636725785689,252467.788909177,0.0,1.0
2024-04-10,22.8,22.94,22.5,22.94,158887,21.1154936755824,21.2451502156956,20.8376582324826,21.2451502156956,171562.344487789,0.0,1.0
2024-04-11,22.8,22.84,22.6,22.81,179767,21.1154936755824,21.152538401329,20.9302700468492,21.1247548570191,194108.064105537,0.0,1.0
2024-04-12,22.28,22.82,22.03,22.82,357637,20.6339122408761,21.1340160384557,20.4023827049597,21.1340160384557,386167.793435458,0.0,1.0
2024-04-15,21.57,22.26,21.56,22.26,199834,19.9763683588733,20.6153898780028,19.9671071774367,20.6153898780028,215775.925962306,0.0,1.0
2024-04-16,21.56,21.73,21.19,21.54,182101,19.9671071774367,20.1245472618599,19.6244434642803,19.9485848145634,196628.260924877,0.0,1.0
2024-04-17,21.84,21.88,21.37,21.68,191306,20.2264202576631,20.2634649834098,19.7911447301402,20.0782413546766,206567.597566705,0.0,1.0
2024-04-18,22.05,22.25,21.89,21.93,155728,20.420905067833,20.6061286965662,20.2727261648464,20.3097708905931,168151.332597345,0.0,1.0
2024-04-19,21.96,22.23,21.86,21.99,127625,20.337554434903,20.5876063336928,20.2449426205365,20.365337979213,137806.392060106,0.0,1.0
2024-04-22,22.1,22.22,21.83,21.91,111268,20.4672109750163,20.5783451522562,20.2171590762265,20.2912485277197,120144.498583693,0.0,1.0
2024-04-23,22.62,22.62,22.05,22.17,99001,20.9487924097225,20.9487924097225,20.420905067833,20.5320392450729,106898.888308267,0.0,1.0
2024-04-24,22.29,22.665,22.265,22.64,132888,20.6431734223128,20.9904677261875,20.6200204687211,20.9673147725959,143489.252325825,0.0,1.0
2024-04-25,22.14,22.34,22.11,22.15,241328,20.5042557007629,20.6894793294961,20.4764721564529,20.5135168821996,260580.14482336,0.0,1.0
2024-04-26,22.2,22.41,22.09,22.24,117257,20.5598227893829,20.7543075995527,20.4579497935796,20.5968675151295,126611.276111983,0.0,1.0
2024-04-29,22.48,22.63,22.21,22.21,147945,20.8191358696093,20.9580535911592,20.5690839708195,20.5690839708195,159747.437205347,0.0,1.0
2024-04-30,22.08,22.44,22.01,22.35,166176,20.4486886121429,20.7820911438627,20.3838603420863,20.6987405109327,179432.83061297,0.0,1.0
2024-05-01,22.01,22.22,21.76,22.09,109780,20.3838603420863,20.5783451522562,20.1523308061699,20.4579497935796,118537.792128176,0.0,1.0
2024-05-02,22.19,22.26,22.0,22.22,141155,20.5505616079462,20.6153898780028,20.3745991606497,20.5783451522562,152415.759226204,0.0,1.0
2024-05-03,22.45,22.62,22.175,22.32,99090,20.7913523252993,20.9487924097225,20.5366698357912,20.6709569666228,106994.988358362,0.0,1.0
2024-05-06,22.6,22.64,22.48,22.53,658607,20.9302700468492,20.9673147725959,20.8191358696093,20.8654417767926,711147.929132462,0.0,1.0
2024-05-07,22.78,22.825,22.48,22.59,308797,21.0969713127091,21.138646629174,20.8191358696093,20.9210088654126,333431.541226128,0.0,1.0
2024-05-08,22.92,22.97,22.62,22.62,367258,21.2266278528223,21.2729337600056,20.9487924097225,20.9487924097225,396556.31682829,0.0,1.0
2024-05-09,22.96,23.06,22.79,22.79,451741,21.2636725785689,21.3562843929355,21.1062324941457,21.1062324941457,487779.019436823,0.0,1.0
2024-05-10,23.35,23.36,23.04,23.08,241994,21.6248586545986,21.6341198360353,21.3377620300622,21.3748067558088,261299.275535306,0.0,1.0
2024-05-13,23.9,23.9,23.53,23.53,252531,22.1342236336149,22.1342236336149,21.7915599204585,21.7915599204585,272676.873601024,0.0,1.0
2024-05-14,24.44,24.46,23.9,23.95,1143863,22.6343274311945,22.6528497940678,22.1342236336149,22.1805295407982,1235115.63597296,0.0,1.0
2024-05-15,24.7,24.79,24.42,24.58,983637,22.8751181485476,22.9584687814775,22.6158050683211,22.7639839713077,1062107.47163038,0.0,1.0
2024-05-16,24.37,24.61,24.35,24.61,466992,22.5694991611379,22.7917675156177,22.5509767982645,22.7917675156177,504246.680830033,0.0,1.0
2024-05-17,24.54,24.67,24.25,24.49,301160,22.7269392455611,22.8473346042376,22.4583649838979,22.6806333383778,325185.293107318,0.0,1.0
2024-05-20,24.41,24.68,24.386,24.5,246398,22.6065438868845,22.8565957856743,22.5843170514365,22.6898945198144,266054.608351232,0.0,1.0
2024-05-21,24.54,24.65,24.28,24.28,132643,22.7269392455611,22.8288122413643,22.4861485282079,22.4861485282079,143224.707244103,0.0,1.0
2024-05-22,24.28,24.48,24.195,24.48,827864,22.4861485282079,22.6713721569411,22.4074284859963,22.6713721569411,893907.549120062,0.0,1.0
2024-05-23,24.33,24.37,24.075,24.37,315868,22.5324544353912,22.5694991611379,22.2962943087564,22.5694991611379,341066.636217368,0.0,1.0
2024-05-24,24.14,24.61,24.06,24.61,144068,22.3564919880947,22.7917675156177,22.2824025366014,22.7917675156177,155561.146259082,0.0,1.0
2024-05-28,24.25,24.43,24.06,24.26,139669,22.4583649838979,22.6250662497578,22.2824025366014,22.4676261653346,150811.212322374,0.0,1.0
2024-05-29,23.8,24.04,23.71,24.0,143613,22.0416118192483,22.2638801737281,21.9582611863184,22.2268354479815,155069.848250171,0.0,1.0
2024-05-30,23.61,23.81,23.35,23.81,264664,21.8656493719518,22.0508730006849,21.6248586545986,22.0508730006849,285777.793913386,0.0,1.0
2024-05-31,23.68,23.76,23.4,23.46,227312,21.9304776420084,22.0045670935017,21.6711645617819,21.7267316504019,245446.006597194,0.0,1.0
2024-06-03,24.22,24.23,23.67,23.94,164739,22.430581439588,22.4398426210246,21.9212164605717,22.1712683593615,177881.192725483,0.0,1.0
2024-06-04,23.86,24.17,23.815,24.17,156080,22.0971789078682,22.3842755324047,22.0555035914033,22.3842755324047,168531.41369435,0.0,1.0
2024-06-05,23.69,24.035,23.59,24.03,127899,21.939738823445,22.2592495830098,21.8471270090785,22.2546189922914,138102.250641297,0.0,1.0
2024-06-06,23.78,23.86,23.525,23.76,197170,22.023089456375,22.0971789078682,21.7869293297402,22.0045670935017,212899.403114524,0.0,1.0
2024-06-07,23.52,23.805,23.34,23.59,260505,21.7822987390218,22.0462424099666,21.615597473162,21.8471270090785,281287.006179181,0.0,1.0
2024-06-10,23.41,23.6,23.37,23.51,140002,21.6804257432186,21.8563881905151,21.643381017472,21.7730375575852,151170.777678347,0.0,1.0
2024-06-11,23.32,23.36,23.09,23.3,179213,21.5970751102887,21.6341198360353,21.3840679372455,21.5785527474153,193509.868288092,0.0,1.0
2024-06-12,23.26,23.6,23.22,23.6,277103,21.5415080216687,21.8563881905151,21.5044632959221,21.8563881905151,299209.12563394,0.0,1.0
2024-06-13,23.2,23.465,23.08,23.3,223676,21.4859409330488,21.7313622411202,21.3748067558088,21.5785527474153,241519.941629275,0.0,1.0
2024-06-14,22.89,22.98,22.72,22.96,124954,21.1988443085123,21.2821949414423,21.0414042240891,21.2636725785689,134922.310781418,0.0,1.0
2024-06-17,22.86,23.01,22.78,22.89,164333,21.1710607642023,21.3099784857522,21.0969713127091,21.1988443085123,177442.803732917,0.0,1.0
2024-06-18,22.9,23.17,22.79,22.9,146964,21.208105489949,21.4581573887388,21.1062324941457,21.208105489949,158688.177102616,0.0,1.0
2024-06-20,23.27,23.27,22.85,23.01,47599,21.5507692031054,21.5507692031054,21.1617995827657,21.3099784857522,51396.2503872202,0.0,1.0
2024-06-21,22.63,23.21,22.63,23.21,142069,20.9580535911592,21.4952021144854,20.9580535911592,21.4952021144854,153402.674347402,0.0,1.0
2024-06-24,22.79,22.86,22.62,22.63,127146,21.1062324941457,21.1710607642023,20.9487924097225,20.9580535911592,137289.179430944,0.0,1.0
2024-06-25,22.75,22.895,22.63,22.74,134939,21.0691877683991,21.2034748992307,20.9580535911592,21.0599265869624,145703.87258138,0.0,1.0
2024-06-26,22.83,22.895,22.56,22.71,126574,21.1432772198924,21.2034748992307,20.8932253211026,21.0321430426525,136671.547648312,0.0,1.0
2024-06-27,22.58,22.915,22.5,22.74,130707,20.9117476839759,21.221997262104,20.8376582324826,21.0599265869624,141134.26121058,0.0,1.0
2024-06-28,22.63,22.83,22.46,22.52,156184,20.9580535911592,21.1432772198924,20.800613506736,20.8561805953559,168643.710382101,0.0,1.0
2024-07-01,22.47,22.78,22.35,22.62,152677,20.8098746881726,21.0969713127091,20.6987405109327,20.9487924097225,164856.936498028,0.0,1.0
2024-07-02,22.68,22.69,22.44,22.6,93789,21.0043594983425,21.0136206797791,20.7820911438627,20.9302700468492,101271.09661058,0.0,1.0
2024-07-03,23.37,23.435,22.71,22.74,97887,21.643381017472,21.7035786968102,21.0321430426525,21.0599265869624,105696.018018316,0.0,1.0
2024-07-05,23.09,23.41,22.98,23.31,238641,21.3840679372455,21.6804257432186,21.2821949414423,21.587813928852,257678.787131172,0.0,1.0
2024-07-08,23.13,23.31,23.015,23.03,123412,21.4211126629921,21.587813928852,21.3146090764706,21.3285008486256,133257.296430338,0.0,1.0
2024-07-09,23.5,23.56,23.0,23.0,142166,21.7637763761485,21.8193434647685,21.3007173043156,21.3007173043156,153507.412604247,0.0,1.0
2024-07-10,24.0,24.005,23.45,23.45,127371,22.2268354479815,22.2314660386998,21.7174704689652,21.7174704689652,137532.12899579,0.0,1.0
2024-07-11,24.12,24.39,24.02,24.23,195091,22.3379696252214,22.5880215240112,22.2453578108548,22.4398426210246,210654.549135343,0.0,1.0
2024-07-12,24.38,24.38,23.8,24.05,154871,22.5787603425745,22.5787603425745,22.0416118192483,22.2731413551648,167225.964699242,0.0,1.0
2024-07-15,24.12,24.42,24.055,24.38,155236,22.3379696252214,22.6158050683211,22.2777719458831,22.5787603425745,167620.082882214,0.0,1.0
2024-07-16,24.39,24.56,24.29,24.29,166638,22.5880215240112,22.7454616084344,22.4954097096446,22.4954097096446,179931.687052787,0.0,1.0
2024-07-17,23.83,24.39,23.78,24.39,266305,22.0693953635583,22.5880215240112,22.023089456375,22.5880215240112,287549.706072999,0.0,1.0
2024-07-18,23.45,23.86,23.42,23.86,260562,21.7174704689652,22.0971789078682,21.6896869246553,22.0971789078682,281348.553402276,0.0,1.0
2024-07-19,23.68,23.99,23.38,23.52,303235,21.9304776420084,22.2175742665448,21.6526421989086,21.7822987390218,327425.827983124,0.0,1.0
2024-07-22,23.83,23.88,23.42,23.7,245483,22.0693953635583,22.1157012707416,21.6896869246553,21.9490000048817,265066.61345419,0.0,1.0
2024-07-23,23.76,23.81,23.5,23.62,192144,22.0045670935017,22.0508730006849,21.7637763761485,21.8749105533884,207472.449723777,0.0,1.0
2024-07-24,23.69,23.9,23.52,23.8,205779,21.939738823445,22.1342236336149,21.7822987390218,22.0416118192483,222195.19335347,0.0,1.0
2024-07-25,23.63,23.87,23.57,23.69,162069,21.8841717348251,22.1064400893049,21.8286046462051,21.939738823445,174998.191222639,0.0,1.0
2024-07-26,23.65,23.84,23.615,23.71,135580,21.9026940976984,22.0786565449949,21.8702799626701,21.9582611863184,146396.008897232,0.0,1.0
2024-07-29,23.63,23.66,23.41,23.66,199743,21.8841717348251,21.9119552791351,21.6804257432186,21.9119552791351,215677.666360523,0.0,1.0
2024-07-30,23.54,23.765,23.41,23.67,192543,21.8008211018952,22.00919768422,21.6804257432186,21.9212164605717,207903.280285438,0.0,1.0
2024-07-31,23.92,23.97,23.72,23.72,221271,22.1527459964882,22.1990519036715,21.967522367755,21.967522367755,238923.080725028,0.0,1.0
2024-08-01,23.42,24.11,23.361,23.98,199463,21.6896869246553,22.3287084437847,21.635045954179,22.2083130851082,215375.32912427,0.0,1.0
2024-08-02,23.34,23.47,23.15,23.22,200923,21.615597473162,21.7359928318385,21.4396350258655,21.5044632959221,216951.801856162,0.0,1.0
2024-08-05,22.92,22.94,22.51,22.7,272124,21.2266278528223,21.2451502156956,20.8469194139193,21.0228818612158,293832.92170785,0.0,1.0
2024-08-06,23.18,23.24,22.89,22.9,247872,21.4674185701754,21.5229856587954,21.1988443085123,21.208105489949,267646.197944938,0.0,1.0
2024-08-07,23.1,23.49,22.75,23.49,157962,21.3933291186822,21.7545151947119,21.0691877683991,21.7545151947119,170563.551832309,0.0,1.0
2024-08-08,23.45,23.47,23.03,23.27,215975,21.7174704689652,21.7359928318385,21.3285008486256,21.5507692031054,233204.587856466,0.0,1.0
2024-08-09,23.54,23.57,23.355,23.36,180730,21.8008211018952,21.8286046462051,21.629489245317,21.6341198360353,195147.888243079,0.0,1.0
2024-08-12,24.09,24.15,23.54,23.54,111056,22.3101860809114,22.3657531695314,21.8008211018952,21.8008211018952,119915.586104816,0.0,1.0
2024-08-13,24.39,24.48,24.1,24.22,163804,22.5880215240112,22.6713721569411,22.3194472623481,22.430581439588,176871.602311566,0.0,1.0
2024-08-14,24.6,24.61,24.29,24.37,264625,22.782506334181,22.7917675156177,22.4954097096446,22.5694991611379,285735.68265548,0.0,1.0
2024-08-15,24.91,25.13,24.41,24.79,145810,23.0696029587174,23.2733489503239,22.6065438868845,22.9584687814775,157442.115778916,0.0,1.0
2024-08-16,24.76,24.91,24.54,24.87,196981,22.9306852371676,23.0696029587174,22.7269392455611,23.0325582329708,212695.325480053,0.0,1.0
2024-08-19,25.06,25.06,24.57,24.76,131953,23.2085206802673,23.2085206802673,22.754722789871,22.9306852371676,142479.661911908,0.0,1.0
2024-08-20,25.54,25.54,24.94,24.98,228353,23.6530573892269,23.6530573892269,23.0973865030274,23.134431228774,246570.05325055,0.0,1.0
2024-08-21,25.43,25.66,25.3,25.66,167088,23.5511843934237,23.7641915664669,23.4307890347471,23.7641915664669,180417.58618248,0.0,1.0
2024-08-22,25.25,25.48,25.085,25.48,173078,23.3844831275638,23.597490300607,23.231673633859,23.597490300607,186885.443486614,0.0,1.0
2024-08-23,25.55,25.64,25.1603,25.42,151774,23.6623185706636,23.7456692035935,23.301410330077,23.541923211987,163881.898911111,0.0,1.0
2024-08-26,25.6,25.7,25.3,25.3,165288,23.7086244778469,23.8012362922135,23.4307890347471,23.4307890347471,178473.989663709,0.0,1.0
2024-08-27,25.48,25.72,25.23,25.72,114572,23.597490300607,23.8197586550868,23.3659607646905,23.8197586550868,123712.077971483,0.0,1.0
2024-08-28,25.19,25.42,25.04,25.42,127843,23.3289160389439,23.541923211987,23.189998317394,23.541923211987,138041.783194046,0.0,1.0
2024-08-29,25.13,25.26,24.942,25.13,187771,23.2733489503239,23.3937443090005,23.0992387393147,23.2733489503239,202750.589959007,0.0,1.0
2024-08-30,25.35,25.445,25.06,25.23,262602,23.4770949419304,23.5650761655787,23.2085206802673,23.3659607646905,283551.29612355,0.0,1.0
2024-09-03,25.08,25.155,24.82,25.15,175096,23.2270430431406,23.2965019039156,22.9862523257875,23.2918713131972,189064.431139325,0.0,1.0
2024-09-04,24.91,25.25,24.9,24.92,133110,23.0696029587174,23.3844831275638,23.0603417772808,23.0788641401541,143728.96256314,0.0,1.0
2024-09-05,25.0,25.0899,24.81,25.06,130610,23.1529535916474,23.2362116127629,22.9769911443508,23.2085206802673,141029.522953735,0.0,1.0
2024-09-06,24.41,25.1,24.335,25.01,232780,22.6065438868845,23.245565406014,22.5370850261095,23.162214773084,251350.220910883,0.0,1.0
2024-09-09,24.4,24.64,24.4,24.51,94716,22.5972827054478,22.8195510599276,22.5972827054478,22.6991557012511,102272.048817748,0.0,1.0
2024-09-10,24.3,24.48,24.1,24.48,148817,22.5046708910812,22.6713721569411,22.3194472623481,22.6713721569411,160689.001741108,0.0,1.0
2024-09-11,24.45,24.52,24.32,24.36,146582,22.6435886126311,22.7084168826877,22.5231932539546,22.5602379797012,158275.7027303,0.0,1.0
2024-09-12,24.76,24.79,24.47,24.7,153977,22.9306852371676,22.9584687814775,22.6621109755044,22.8751181485476,166260.645094918,0.0,1.0
2024-09-13,24.99,25.16,24.76,24.8,130734,23.1436924102107,23.3011324946339,22.9306852371676,22.9677299629142,141163.415158362,0.0,1.0
2024-09-16,24.99,25.04,24.83,25.02,153939,23.1436924102107,23.189998317394,22.9955135072242,23.1714759545207,166219.613612856,0.0,1.0
2024-09-17,24.41,24.94,24.41,24.94,51272,22.6065438868845,23.0973865030274,22.6065438868845,23.0973865030274,55362.2670613576,0.0,1.0
2024-09-18,24.44,24.62,24.295,24.53,62147,22.6343274311945,22.8010286970543,22.5000403003629,22.7176780641244,67104.8293622676,0.0,1.0
2024-09-19,24.56,24.77,24.49,24.69,115445,22.7454616084344,22.9399464186042,22.6806333383778,22.8658569671109,124654.722283087,0.0,1.0
2024-09-20,24.4,24.57,24.195,24.57,130385,22.5972827054478,22.754722789871,22.4074284859963,22.754722789871,140786.573388889,0.0,1.0
2024-09-23,24.48,24.83,24.4403,24.52,197447,22.6713721569411,22.9955135072242,22.6346052666376,22.7084168826877,213198.501023246,0.0,1.0
2024-09-24,24.96,25.0,24.85,24.99,134331,23.1159088659007,23.1529535916474,23.0140358700975,23.1436924102107,145047.368868373,0.0,1.0
2024-09-25,24.87,25.0,24.62,25.0,224972,23.0325582329708,23.1529535916474,22.8010286970543,23.1529535916474,242919.331122791,0.0,1.0
2024-09-26,25.64,25.78,25.18,25.18,278664,23.7456692035935,23.8753257437068,23.3196548575072,23.3196548575072,300894.655726053,0.0,1.0
2024-09-27,25.52,25.97,25.44,25.93,147308,23.6345350263536,24.0512881910033,23.5604455748604,24.0142434652566,159059.619992871,0.0,1.0
2024-09-30,25.31,25.51,25.09,25.46,206936,23.4400502161838,23.625273844917,23.2363042245773,23.5789679377337,223444.494004702,0.0,1.0
2024-10-01,25.03,25.44,24.93,25.44,264147,23.1807371359573,23.5604455748604,23.0881253215908,23.5604455748604,285219.549802162,0.0,1.0
2024-10-02,24.38,25.03,24.38,24.93,123662,22.5787603425745,23.1807371359573,22.5787603425745,23.0881253215908,133527.240391278,0.0,1.0
2024-10-03,24.4,24.475,23.95,24.18,268980,22.5972827054478,22.6667415662228,22.1805295407982,22.3935367138413,290438.106455063,0.0,1.0
2024-10-04,24.49,24.58,24.16,24.54,118071,22.6806333383778,22.7639839713077,22.375014350968,22.7269392455611,127490.213648805,0.0,1.0
2024-10-07,24.2,24.5,23.92,24.5,123398,22.4120590767146,22.6898945198144,22.1527459964882,22.6898945198144,133242.179568525,0.0,1.0
2024-10-08,24.34,24.38,23.93,24.01,232792,22.5417156168279,22.5787603425745,22.1620071779249,22.2360966294181,251363.178221008,0.0,1.0
2024-10-09,24.17,24.26,23.925,24.2,133771,22.3842755324047,22.4676261653346,22.1573765872065,22.4120590767146,144442.694395866,0.0,1.0
2024-10-10,24.36,24.36,24.05,24.15,126457,22.5602379797012,22.5602379797012,22.2731413551648,22.3657531695314,136545.213874592,0.0,1.0
2024-10-11,24.48,24.56,24.36,24.39,71847,22.6713721569411,22.7454616084344,22.5602379797012,22.5880215240112,77578.6550467577,0.0,1.0
2024-10-14,24.66,24.7212,24.365,24.39,104928,22.838073422801,22.8947518531933,22.5648685704195,22.5880215240112,113298.719734243,0.0,1.0
2024-10-15,24.23,24.505,24.2,24.49,153514,22.4398426210246,22.6945251105327,22.4120590767146,22.6806333383778,165760.708879257,0.0,1.0
2024-10-16,24.68,24.74,24.31,24.38,132394,22.8565957856743,22.9121628742942,22.5139320725179,22.5787603425745,142955.843059006,0.0,1.0
2024-10-17,24.26,24.61,24.26,24.61,151113,22.4676261653346,22.7917675156177,22.4676261653346,22.7917675156177,163168.167078385,0.0,1.0
2024-10-18,24.6,24.7,24.18,24.27,86696,22.782506334181,22.8751181485476,22.3935367138413,22.4768873467713,93612.2465507774,0.0,1.0
2024-10-21,24.56,24.64,24.34,24.5,104409,22.7454616084344,22.8195510599276,22.5417156168279,22.6898945198144,112738.316071331,0.0,1.0
2024-10-22,24.54,24.82,24.4,24.69,91242,22.7269392455611,22.9862523257875,22.5972827054478,22.8658569671109,98520.9075365186,0.0,1.0
2024-10-23,24.69,24.79,24.38,24.38,125380,22.8658569671109,22.9584687814775,22.5787603425745,22.5787603425745,135382.295290861,0.0,1.0
2024-10-24,24.75,24.86,24.61,24.77,134012,22.9214240557309,23.0232970515341,22.7917675156177,22.9399464186042,144702.920374213,0.0,1.0
2024-10-25,24.49,24.84,24.49,24.75,155569,22.6806333383778,23.0047746886608,22.6806333383778,22.9214240557309,167979.648238187,0.0,1.0
2024-10-28,24.24,24.69,24.1,24.59,165664,22.4491038024613,22.8658569671109,22.3194472623481,22.7732451527443,178879.985380963,0.0,1.0
2024-10-29,23.67,24.47,23.67,23.99,195947,21.9212164605717,22.6621109755044,21.9212164605717,22.2175742665448,211578.837257604,0.0,1.0
2024-10-30,23.5,23.79,23.46,23.64,266247,21.7637763761485,22.0323506378116,21.7267316504019,21.8934329162617,287487.079074062,0.0,1.0
2024-10-31,23.2,23.49,23.2,23.47,139118,21.4859409330488,21.7545151947119,21.4859409330488,21.7359928318385,150216.255832461,0.0,1.0
2024-11-01,23.1,23.445,23.08,23.335,76014,21.3933291186822,21.7128398782469,21.3748067558088,21.6109668824436,82078.0809877132,0.0,1.0
2024-11-04,23.36,23.84,23.35,23.58,131961,21.6341198360353,22.0786565449949,21.6248586545986,21.8378658276418,142488.300118658,0.0,1.0
2024-11-05,23.15,23.66,23.13,23.62,127560,21.4396350258655,21.9119552791351,21.4211126629921,21.8749105533884,137736.206630261,0.0,1.0
2024-11-06,23.61,23.63,22.7041,23.06,123888,21.8656493719518,21.8841717348251,21.0266789456048,21.3562843929355,133771.269731968,0.0,1.0
2024-11-07,23.8,23.89,23.61,23.83,256423,22.0416118192483,22.1249624521782,21.8656493719518,22.0693953635583,276879.361184945,0.0,1.0
2024-11-08,23.29,23.42,23.15,23.42,419381,21.5692915659787,21.6896869246553,21.4396350258655,21.6896869246553,452837.473132688,0.0,1.0
2024-11-11,23.1,23.18,23.0,23.18,219960,21.3933291186822,21.4674185701754,21.3007173043156,21.4674185701754,237507.494593856,0.0,1.0
2024-11-12,23.12,23.3,23.01,23.05,283398,21.4118514815555,21.5785527474153,21.3099784857522,21.3470232114989,306006.314570421,0.0,1.0
2024-11-13,22.96,23.13,22.96,23.11,263412,21.2636725785689,21.4211126629921,21.2636725785689,21.4025903001188,284425.914556997,0.0,1.0
2024-11-14,22.89,23.14,22.88,23.05,187469,21.1988443085123,21.4303738444288,21.1895831270757,21.3470232114989,202424.497654191,0.0,1.0
2024-11-15,23.05,23.08,22.87,22.91,175712,21.3470232114989,21.3748067558088,21.180321945639,21.2173666713856,189729.573059082,0.0,1.0
2024-11-18,23.13,23.21,22.97,22.97,160541,21.4211126629921,21.4952021144854,21.2729337600056,21.2729337600056,173348.293733372,0.0,1.0
2024-11-19,23.16,23.22,23.01,23.01,277399,21.4488962073021,21.5044632959221,21.3099784857522,21.3099784857522,299528.739283694,0.0,1.0
2024-11-20,23.39,23.49,23.1762,23.21,476803,21.6619033803453,21.7545151947119,21.4638993212295,21.4952021144854,514840.361633181,0.0,1.0
2024-11-21,23.41,23.46,23.22,23.38,451143,21.6804257432186,21.7267316504019,21.5044632959221,21.6526421989086,487133.313482252,0.0,1.0
2024-11-22,22.55,23.32,22.54,23.32,298987,20.8839641396659,21.5970751102887,20.8747029582293,21.5970751102887,322838.940198825,0.0,1.0
2024-11-25,22.82,23.09,22.775,22.93,234754,21.1340160384557,21.3840679372455,21.0923407219907,21.235889034259,253481.69842647,0.0,1.0
2024-11-26,22.88,22.985,22.75,22.96,133854,21.1895831270757,21.2868255321606,21.0691877683991,21.2636725785689,144532.315790899,0.0,1.0
2024-11-27,22.85,23.05,22.78,22.88,118485,21.1617995827657,21.3470232114989,21.0969713127091,21.1895831270757,127937.240848123,0.0,1.0
2024-11-29,22.8,22.9,22.7,22.76,62681,21.1154936755824,21.208105489949,21.0228818612158,21.0784489498358,67681.4296628365,0.0,1.0
2024-12-02,22.94,22.98,22.69,22.7,118818,21.2451502156956,21.2821949414423,21.0136206797791,21.0228818612158,128296.806204096,0.0,1.0
2024-12-03,23.18,23.22,22.975,23.01,300906,21.4674185701754,21.5044632959221,21.2775643507239,21.3099784857522,324911.030043004,0.0,1.0
2024-12-04,23.02,23.24,22.99,23.17,215802,21.3192396671889,21.5229856587954,21.2914561228789,21.4581573887388,233017.786635495,0.0,1.0
2024-12-05,23.52,23.63,23.08,23.09,287553,21.7822987390218,21.8841717348251,21.3748067558088,21.3840679372455,310492.783201252,0.0,1.0
2024-12-06,23.38,23.52,23.25,23.52,388483,21.6526421989086,21.7822987390218,21.532246840232,21.7822987390218,419474.559112135,0.0,1.0
2024-12-09,23.39,23.69,23.31,23.47,276124,21.6619033803453,21.939738823445,21.587813928852,21.7359928318385,298152.025082897,0.0,1.0
2024-12-10,23.4,23.53,23.32,23.39,246878,21.6711645617819,21.7915599204585,21.5970751102887,21.6619033803453,266572.900756238,0.0,1.0
2024-12-11,23.43,23.44,23.19,23.37,383643,21.6989481060919,21.7082092875286,21.4766797516121,21.643381017472,414248.444028328,0.0,1.0
2024-12-12,23.51,23.53,23.3,23.34,401731,21.7730375575852,21.7915599204585,21.5785527474153,21.615597473162,433779.429490292,0.0,1.0
2024-12-13,23.53,23.595,23.37,23.42,545215,21.7915599204585,21.8517575997968,21.643381017472,21.6896869246553,588709.986656617,0.0,1.0
2024-12-16,23.56,23.74,23.43,23.53,460330,21.8193434647685,21.9860447306283,21.6989481060919,21.7915599204585,497053.214158892,0.0,1.0
2024-12-17,23.15,23.51,23.15,23.4,655158,21.4396350258655,21.7730375575852,21.4396350258655,21.6711645617819,707423.782247325,0.0,1.0
2024-12-18,22.56,23.3,22.53,23.26,173184,20.8932253211026,21.5785527474153,20.8654417767926,21.5415080216687,186999.899726052,0.0,1.0
2024-12-19,22.71,22.83,22.6,22.71,130381,21.0321430426525,21.1432772198924,20.9302700468492,21.0321430426525,140782.254285514,0.0,1.0
2024-12-20,22.87,22.96,22.68,22.73,207822,21.180321945639,21.2636725785689,21.0043594983425,21.0506654055258,224401.175402275,0.0,1.0
2024-12-23,22.56,22.9,22.52,22.9,125496,20.8932253211026,21.208105489949,20.8561805953559,21.208105489949,135507.549288737,0.0,1.0
2024-12-24,22.78,22.79,22.6,22.6,58457,21.0969713127091,21.1062324941457,20.9302700468492,20.9302700468492,63120.4564987864,0.0,1.0
2024-12-26,22.82,22.9285,22.75,22.83,72071,21.1340160384557,21.2344998570435,21.0691877683991,21.1432772198924,77820.5248357604,0.0,1.0
2024-12-27,22.75,22.85,22.51,22.65,157680,21.0691877683991,21.1617995827657,20.8469194139193,20.9765759540325,170259.055044369,0.0,1.0
2024-12-30,22.59,22.795,22.545,22.61,78712,20.9210088654126,21.1108630848641,20.8793335489476,20.9395312282859,84991.3162141826,0.0,1.0
2024-12-31,22.68,22.77,22.58,22.61,88915,21.0043594983425,21.0877101312724,20.9117476839759,20.9395312282859,96008.2691480849,0.0,1.0
2025-01-02,22.48,22.916,22.37,22.69,232541,20.8191358696093,21.2229233802476,20.7172628738061,21.0136206797791,251092.154484225,0.0,1.0
2025-01-03,22.15,22.37,22.055,22.35,198114,20.5135168821996,20.7172628738061,20.4255356585513,20.6987405109327,213918.711511035,0.0,1.0
2025-01-06,22.43,22.65,22.24,22.24,196542,20.772829962426,20.9765759540325,20.5968675151295,20.5968675151295,212221.303884642,0.0,1.0
2025-01-07,22.71,22.895,22.49,22.49,288924,21.0321430426525,21.2034748992307,20.828397051046,20.828397051046,311973.155883048,0.0,1.0
2025-01-08,22.63,22.81,22.56,22.56,220080,20.9580535911592,21.1247548570191,20.8932253211026,20.8932253211026,237637.067695108,0.0,1.0
2025-01-10,22.46,22.84,22.3601,22.62,319787,20.800613506736,21.152538401329,20.7080943041838,20.9487924097225,345298.277749071,0.0,1.0
2025-01-13,22.65,22.655,22.29,22.29,231789,20.9765759540325,20.9812065447508,20.6431734223128,20.6431734223128,250280.163049716,0.0,1.0
2025-01-14,23.14,23.15,22.71,22.71,161754,21.4303738444288,21.4396350258655,21.0321430426525,21.0321430426525,174658.061831854,0.0,1.0
2025-01-15,23.17,23.39,23.0,23.38,190185,21.4581573887388,21.6619033803453,21.3007173043156,21.6526421989086,205357.168845847,0.0,1.0
2025-01-16,23.22,23.34,23.11,23.18,125463,21.5044632959221,21.615597473162,21.4025903001188,21.4674185701754,135471.916685893,0.0,1.0
2025-01-17,23.5,23.65,23.25,23.29,266976,21.7637763761485,21.9026940976984,21.532246840232,21.5692915659787,288274.235664164,0.0,1.0
2025-01-21,23.94,24.045,23.84,23.88,111017,22.1712683593615,22.2685107644464,22.0786565449949,22.1157012707416,119873.474846909,0.0,1.0
2025-01-22,24.01,24.35,24.01,24.1,160275,22.2360966294181,22.5509767982645,22.2360966294181,22.3194472623481,173061.073358931,0.0,1.0
2025-01-23,24.29,24.4,23.63,24.1,215502,22.4954097096446,22.5972827054478,21.8841717348251,22.3194472623481,232693.853882366,0.0,1.0
2025-01-24,24.72,24.73,24.31,24.31,165833,22.8936405114209,22.9029016928576,22.5139320725179,22.5139320725179,179062.467498559,0.0,1.0
2025-01-27,24.37,24.74,24.19,24.74,149650,22.5694991611379,22.9121628742942,22.402797895278,22.9121628742942,161588.455018961,0.0,1.0
2025-01-28,24.17,24.375,24.05,24.33,146174,22.3842755324047,22.5741297518562,22.2731413551648,22.5324544353912,157835.154186045,0.0,1.0
2025-01-29,24.24,24.375,24.12,24.28,137666,22.4491038024613,22.5741297518562,22.3379696252214,22.4861485282079,148648.421307319,0.0,1.0
2025-01-30,24.82,24.89,24.44,24.44,107247,22.9862523257875,23.0510805958441,22.6343274311945,22.6343274311945,115802.719915927,0.0,1.0
2025-01-31,24.74,25.08,24.71,24.81,94263,22.9121628742942,23.2270430431406,22.8843793299843,22.9769911443508,101782.910360523,0.0,1.0
2025-02-03,24.65,24.66,24.25,24.41,208852,22.8288122413643,22.838073422801,22.4583649838979,22.6065438868845,225513.34452135,0.0,1.0
2025-02-04,25.14,25.2,24.73,24.73,117518,23.2826101317606,23.3381772203805,22.9029016928576,22.9029016928576,126893.097607205,0.0,1.0
2025-02-05,25.29,25.39,25.11,25.14,99728,23.4215278533105,23.5141396676771,23.2548265874506,23.2826101317606,107683.885346682,0.0,1.0
2025-02-06,25.67,25.73,25.33,25.33,125696,23.7734527479035,23.8290198365235,23.4585725790571,23.4585725790571,135723.50445749,0.0,1.0
2025-02-07,25.74,25.77,25.54,25.66,108163,23.8382810179601,23.8660645622701,23.6530573892269,23.7641915664669,116791.794588813,0.0,1.0
2025-02-10,25.92,26.06,25.73,25.89,179902,24.00498228382,24.1346388239332,23.8290198365235,23.97719873951,194253.833844444,0.0,1.0
2025-02-11,25.97,26.12,25.6901,25.79,229384,24.0512881910033,24.1902059125532,23.7920677225912,23.8845869251434,247683.302145468,0.0,1.0
2025-02-12,26.22,26.56,26.13,26.13,424840,24.2828177269198,24.5976978957662,24.1994670939898,24.1994670939898,458731.969463784,0.0,1.0
2025-02-13,26.27,26.49,26.13,26.25,288473,24.329123634103,24.5328696257095,24.1994670939898,24.3106012712297,311486.176977513,0.0,1.0
2025-02-14,26.77,26.96,26.3,26.49,262906,24.792182705936,24.9681451532325,24.356907178413,24.5328696257095,283879.547980053,0.0,1.0
2025-02-18,26.38,26.81,26.225,26.79,241247,24.4309966299063,24.8292274316826,24.2874483176381,24.8107050688093,260492.682980015,0.0,1.0
2025-02-19,26.32,26.56,26.18,26.18,218596,24.3754295412863,24.5976978957662,24.2457730011731,24.2457730011731,236034.680342966,0.0,1.0
2025-02-20,26.63,26.71,26.46,26.46,345301,24.6625261658228,24.736615617316,24.5050860813996,24.5050860813996,372847.67862681,0.0,1.0
2025-02-21,26.37,26.91,26.29,26.61,511775,24.4217354484696,24.9218392460492,24.3476459969764,24.6440038029495,552602.282441222,0.0,1.0
2025-02-24,26.6,26.78,26.41,26.41,190791,24.6347426215128,24.8014438873727,24.4587801742163,24.4587801742163,206011.513007167,0.0,1.0
2025-02-25,26.77,26.9467,26.66,26.84,171911,24.792182705936,24.9558277819218,24.6903097101327,24.8570109759926,185625.345076943,0.0,1.0
2025-02-26,26.49,26.75,26.48,26.68,255080,24.5328696257095,24.7736603430627,24.5236084442729,24.7088320730061,275429.222226773,0.0,1.0
2025-02-27,26.2,26.39,25.9393,26.33,243239,24.2642953640464,24.440257811343,24.0228563639927,24.384690722723,262643.596460789,0.0,1.0
2025-02-28,25.91,26.32,25.7804,26.22,231126,23.9957211023833,24.3754295412863,23.8756961909642,24.2828177269198,249564.271665302,0.0,1.0
2025-03-03,26.27,26.69,26.126,26.28,398000,24.329123634103,24.7180932544427,24.1957626214152,24.3383848155397,429750.785817217,0.0,1.0
2025-03-04,26.53,26.74,26.24,26.35,382116,24.5699143514562,24.764399161626,24.3013400897931,24.4032130855963,412599.626314903,0.0,1.0
2025-03-05,27.15,27.215,26.81,26.99,239734,25.144107600529,25.2043052798673,24.8292274316826,24.9959286975425,258858.982128404,0.0,1.0
2025-03-06,26.95,27.315,26.88,27.07,469754,24.9588839717959,25.2969170942339,24.8940557017392,25.0700181490358,507229.021710503,0.0,1.0
2025-03-07,27.28,27.31,26.9,26.97,316459,25.2645029592056,25.2922865035156,24.9125780646126,24.9774063346692,341704.783741032,0.0,1.0
2025-03-10,26.57,27.11,26.4,26.94,284693,24.6069590772028,25.1070628747824,24.4495189927796,24.9496227903592,307404.624288093,0.0,1.0
2025-03-11,26.88,27.02,26.69,26.71,513629,24.8940557017392,25.0237122418525,24.7180932544427,24.736615617316,554604.186855556,0.0,1.0
2025-03-12,26.85,27.03,26.69,27.03,310120,24.8662721574293,25.0329734232891,24.7180932544427,25.0329734232891,334860.084667425,0.0,1.0
2025-03-13,27.2,27.225,26.6914,26.81,278287,25.1904135077123,25.213566461304,24.7193898198439,24.8292274316826,300487.580232954,0.0,1.0
2025-03-14,27.69,27.8069,27.325,27.41,183642,25.6442113981086,25.7524746091032,25.3061782756706,25.3848983178822,198292.195500114,0.0,1.0
2025-03-17,28.34,28.36,27.86,27.86,192496,26.2461881914915,26.2647105543648,25.8016514825318,25.8016514825318,207852.530820781,0.0,1.0
2025-03-18,28.41,28.64,28.395,28.54,403430,26.3110164615481,26.5240236345912,26.2971246893931,26.4314118202246,435613.968648843,0.0,1.0
2025-03-19,28.49,28.5783,28.36,28.42,246477,26.3851059130413,26.466882145127,26.2647105543648,26.3202776429847,266139.91064289,0.0,1.0
2025-03-20,27.85,28.52,27.7,28.47,430445,25.7923903010952,26.4128894573513,25.6534725795453,26.366583550168,464784.113068069,0.0,1.0
2025-03-21,26.37,26.375,25.81,25.91,631174,26.37,26.375,25.81,25.91,631174,2.103689,1.0
2025-03-24,27.01,27.385,26.89,27.1,543474,27.01,27.385,26.89,27.1,543474,0.0,1.0
2025-03-25,27.08,27.3,26.93,27.19,220077,27.08,27.3,26.93,27.19,220077,0.0,1.0
2025-03-26,27.08,27.18,26.87,27.1,129012,27.08,27.18,26.87,27.1,129012,0.0,1.0
2025-03-27,26.96,27.105,26.86,26.97,179811,26.96,27.105,26.86,26.97,179811,0.0,1.0
2025-03-28,26.59,26.82,26.48,26.82,201971,26.59,26.82,26.48,26.82,201971,0.0,1.0
2025-03-31,26.49,26.54,26.2,26.41,279141,26.49,26.54,26.2,26.41,279141,0.0,1.0
2025-04-01,26.72,26.76,26.285,26.5,328588,26.72,26.76,26.285,26.5,328588,0.0,1.0
2025-04-02,26.76,26.76,26.465,26.61,295208,26.76,26.76,26.465,26.61,295208,0.0,1.0
2025-04-03,27.21,27.395,26.53,26.77,698819,27.21,27.395,26.53,26.77,698819,0.0,1.0
2025-04-04,25.65,26.4,25.51,26.39,911317,25.65,26.4,25.51,26.39,911317,0.0,1.0
2025-04-07,24.84,25.9,23.66,24.88,651682,24.84,25.9,23.66,24.88,651682,0.0,1.0
2025-04-08,24.36,25.32,24.085,25.32,479621,24.36,25.32,24.085,25.32,479621,0.0,1.0
2025-04-09,25.85,25.86,24.21,24.4,653341,25.85,25.86,24.21,24.4,653341,0.0,1.0
2025-04-10,25.44,25.93,25.01,25.81,383752,25.44,25.93,25.01,25.81,383752,0.0,1.0
2025-04-11,26.45,26.595,25.52,25.52,311366,26.45,26.595,25.52,25.52,311366,0.0,1.0
2025-04-14,26.9,27.04,26.43,26.43,291403,26.9,27.04,26.43,26.43,291403,0.0,1.0
2025-04-15,27.44,27.55,26.97,26.99,206902,27.44,27.55,26.97,26.99,206902,0.0,1.0
2025-04-16,27.76,27.805,27.39,27.57,301119,27.76,27.805,27.39,27.57,301119,0.0,1.0
2025-04-17,27.97,28.21,27.68,27.9,160047,27.97,28.21,27.68,27.9,160047,0.0,1.0
2025-04-21,28.4,28.42,27.98,28.13,265043,28.4,28.42,27.98,28.13,265043,0.0,1.0
2025-04-22,29.29,29.33,28.57,28.69,439939,29.29,29.33,28.57,28.69,439939,0.0,1.0
2025-04-23,29.83,30.21,29.41,29.49,457472,29.83,30.21,29.41,29.49,457472,0.0,1.0
2025-04-24,30.63,30.82,29.87,29.99,460861,30.63,30.82,29.87,29.99,460861,0.0,1.0
2025-04-25,30.67,30.76,30.3863,30.65,245308,30.67,30.76,30.3863,30.65,245308,0.0,1.0
2025-04-28,30.45,30.83,30.17,30.8,445419,30.45,30.83,30.17,30.8,445419,0.0,1.0
2025-04-29,30.09,30.81,29.98,30.48,280388,30.09,30.81,29.98,30.48,280388,0.0,1.0
2025-04-30,29.52,29.99,29.23,29.99,277240,29.52,29.99,29.23,29.99,277240,0.0,1.0
2025-05-01,29.33,30.15,29.12,29.41,170629,29.33,30.15,29.12,29.41,170629,0.0,1.0
2025-05-02,29.5,29.84,29.22,29.84,384073,29.5,29.84,29.22,29.84,384073,0.0,1.0
2025-05-05,29.63,29.86,29.46,29.5,100458,29.63,29.86,29.46,29.5,100458,0.0,1.0
2025-05-06,30.51,30.565,29.5,29.58,267907,30.51,30.565,29.5,29.58,267907,0.0,1.0
2025-05-07,30.55,30.95,30.45,30.48,302853,30.55,30.95,30.45,30.48,302853,0.0,1.0
2025-05-08,30.73,30.8982,30.49,30.55,232993,30.73,30.8982,30.49,30.55,232993,0.0,1.0
2025-05-09,30.48,30.99,30.35,30.91,256395,30.48,30.99,30.35,30.91,256395,0.0,1.0
2025-05-12,30.26,30.71,29.96,30.18,311636,30.26,30.71,29.96,30.18,311636,0.0,1.0
2025-05-13,30.75,30.805,30.27,30.27,244139,30.75,30.805,30.27,30.27,244139,0.0,1.0
2025-05-14,31.69,31.765,30.99,30.99,291332,31.69,31.765,30.99,30.99,291332,0.0,1.0
2025-05-15,31.47,31.84,31.3,31.75,232767,31.47,31.84,31.3,31.75,232767,0.0,1.0
2025-05-16,31.18,31.47,30.715,31.47,175312,31.18,31.47,30.715,31.47,175312,0.0,1.0
2025-05-19,31.34,31.565,30.98,30.98,272130,31.34,31.565,30.98,30.98,272130,0.0,1.0
2025-05-20,31.03,31.37,30.92,31.37,293050,31.03,31.37,30.92,31.37,293050,0.0,1.0
2025-05-21,31.27,31.44,31.03,31.03,204049,31.27,31.44,31.03,31.03,204049,0.0,1.0
2025-05-22,30.9,31.33,30.86,31.2,344690,30.9,31.33,30.86,31.2,344690,0.0,1.0
2025-05-23,31.08,31.09,30.57,30.57,380765,31.08,31.09,30.57,30.57,380765,0.0,1.0
2025-05-27,30.93,31.22,30.8,31.16,180325,30.93,31.22,30.8,31.16,180325,0.0,1.0
2025-05-28,30.54,30.88,30.54,30.78,330617,30.54,30.88,30.54,30.78,330617,0.0,1.0
2025-05-29,30.57,30.8,30.415,30.63,324846,30.57,30.8,30.415,30.63,324846,0.0,1.0
2025-05-30,30.21,30.58,29.99,30.57,717216,30.21,30.58,29.99,30.57,717216,0.0,1.0
2025-06-02,30.21,30.29,29.81,30.24,737753,30.21,30.29,29.81,30.24,737753,0.0,1.0
2025-06-03,30.27,30.32,29.71,30.08,207680,30.27,30.32,29.71,30.08,207680,0.0,1.0
2025-06-04,30.15,30.835,30.13,30.3,199049,30.15,30.835,30.13,30.3,199049,0.0,1.0
2025-06-05,30.42,30.52,30.14,30.24,232918,30.42,30.52,30.14,30.24,232918,0.0,1.0
2025-06-06,30.4,30.71,30.09,30.44,199727,30.4,30.71,30.09,30.44,199727,0.0,1.0
2025-06-09,30.19,30.46,30.12,30.26,173086,30.19,30.46,30.12,30.26,173086,0.0,1.0
2025-06-10,30.01,30.43,29.97,30.32,207059,30.01,30.43,29.97,30.32,207059,0.0,1.0
2025-06-11,30.99,31.24,30.03,30.03,267907,30.99,31.24,30.03,30.03,267907,0.0,1.0
2025-06-12,31.13,31.36,30.98,30.98,168928,31.13,31.36,30.98,30.98,168928,0.0,1.0
2025-06-13,30.42,30.81,30.02,30.66,249152,30.42,30.81,30.02,30.66,249152,0.0,1.0
2025-06-16,30.21,30.7,30.13,30.32,367736,30.21,30.7,30.13,30.32,367736,0.0,1.0
2025-06-17,29.56,30.16,29.47,29.99,295224,29.56,30.16,29.47,29.99,295224,0.0,1.0
2025-06-18,29.53,29.78,29.4,29.58,139198,29.53,29.78,29.4,29.58,139198,0.0,1.0
2025-06-20,29.36,29.99,29.3314,29.54,205235,29.36,29.99,29.3314,29.54,205235,0.0,1.0
2025-06-23,29.15,29.51,28.89,29.35,266997,29.15,29.51,28.89,29.35,266997,0.0,1.0
2025-06-24,29.57,29.745,29.39,29.46,354419,29.57,29.745,29.39,29.46,354419,0.0,1.0
2025-06-25,29.46,29.65,29.35,29.4,226345,29.46,29.65,29.35,29.4,226345,0.0,1.0
2025-06-26,29.72,29.93,29.54,29.56,132589,29.72,29.93,29.54,29.56,132589,0.0,1.0
2025-06-27,29.66,29.85,29.37,29.83,169194,29.66,29.85,29.37,29.83,169194,0.0,1.0
2025-06-30,30.42,30.675,29.76,29.79,324434,30.42,30.675,29.76,29.79,324434,0.0,1.0
2025-07-01,30.25,30.75,30.1,30.54,388217,30.25,30.75,30.1,30.54,388217,0.0,1.0
2025-07-02,30.33,30.47,30.055,30.29,198636,30.33,30.47,30.055,30.29,198636,0.0,1.0
2025-07-03,30.18,30.54,30.05,30.43,326232,30.18,30.54,30.05,30.43,326232,0.0,1.0
2025-07-07,29.43,30.005,29.17,29.97,425191,29.43,30.005,29.17,29.97,425191,0.0,1.0
2025-07-08,29.33,29.575,29.12,29.52,408364,29.33,29.575,29.12,29.52,408364,0.0,1.0
2025-07-09,29.29,29.54,29.125,29.49,305469,29.29,29.54,29.125,29.49,305469,0.0,1.0
2025-07-10,29.35,29.42,29.085,29.33,271712,29.35,29.42,29.085,29.33,271712,0.0,1.0
2025-07-11,28.76,29.5,28.67,29.15,521530,28.76,29.5,28.67,29.15,521530,0.0,1.0
2025-07-14,28.31,28.76,28.28,28.71,562744,28.31,28.76,28.28,28.71,562744,0.0,1.0
2025-07-15,28.29,28.56,28.17,28.45,313088,28.29,28.56,28.17,28.45,313088,0.0,1.0
2025-07-16,28.2,28.37,28.1,28.36,229659,28.2,28.37,28.1,28.36,229659,0.0,1.0
2025-07-17,28.45,28.52,28.11,28.11,382810,28.45,28.52,28.11,28.11,382810,0.0,1.0
2025-07-18,28.4,28.69,28.3,28.58,350972,28.4,28.69,28.3,28.58,350972,0.0,1.0
2025-07-21,28.53,28.88,28.43,28.43,290998,28.53,28.88,28.43,28.43,290998,0.0,1.0
2025-07-22,28.36,28.64,28.2,28.6,987790,28.36,28.64,28.2,28.6,987790,0.0,1.0
2025-07-23,28.49,28.63,28.29,28.63,961032,28.49,28.63,28.29,28.63,961032,0.0,1.0
2025-07-24,28.1,28.51,28.1,28.51,193572,28.1,28.51,28.1,28.51,193572,0.0,1.0
2025-07-25,27.64,28.2,27.6,28.12,201871,27.64,28.2,27.6,28.12,201871,0.0,1.0
2025-07-28,27.42,27.545,27.225,27.46,292267,27.42,27.545,27.225,27.46,292267,0.0,1.0
2025-07-29,28.17,28.17,27.38,27.42,431486,28.17,28.17,27.38,27.42,431486,0.0,1.0
2025-07-30,27.37,27.94,27.34,27.91,276380,27.37,27.94,27.34,27.91,276380,0.0,1.0
2025-07-31,27.32,27.66,27.0801,27.38,287412,27.32,27.66,27.0801,27.38,287412,0.0,1.0
2025-08-01,27.59,27.85,27.24,27.24,278946,27.59,27.85,27.24,27.24,278946,0.0,1.0
2025-08-04,27.94,28.04,27.78,27.78,228182,27.94,28.04,27.78,27.78,228182,0.0,1.0
2025-08-05,28.08,28.3117,27.94,28.1,294117,28.08,28.3117,27.94,28.1,294117,0.0,1.0
2025-08-06,27.74,28.125,27.69,28.12,295316,27.74,28.125,27.69,28.12,295316,0.0,1.0
2025-08-07,28.43,28.45,27.69,27.85,245358,28.43,28.45,27.69,27.85,245358,0.0,1.0
2025-08-08,28.99,29.0,28.41,28.5,219285,28.99,29.0,28.41,28.5,219285,0.0,1.0
2025-08-11,28.73,29.23,28.73,29.05,400559,28.73,29.23,28.73,29.05,400559,0.0,1.0
2025-08-12,29.11,29.2,28.755,28.89,193303,29.11,29.2,28.755,28.89,193303,0.0,1.0
2025-08-13,29.64,29.805,29.18,29.18,208318,29.64,29.805,29.18,29.18,208318,0.0,1.0
2025-08-14,28.98,29.57,28.93,29.52,235371,28.98,29.57,28.93,29.52,235371,0.0,1.0
2025-08-15,29.3,29.365,29.01,29.11,168352,29.3,29.365,29.01,29.11,168352,0.0,1.0
2025-08-18,29.52,29.925,29.0,29.29,266394,29.52,29.925,29.0,29.29,266394,0.0,1.0
2025-08-19,28.77,29.38,28.69,29.38,214395,28.77,29.38,28.69,29.38,214395,0.0,1.0
2025-08-20,28.65,29.002,28.48,28.79,190705,28.65,29.002,28.48,28.79,190705,0.0,1.0
2025-08-21,28.68,28.97,28.57,28.6,176159,28.68,28.97,28.57,28.6,176159,0.0,1.0
2025-08-22,29.02,29.05,28.66,28.66,175048,29.02,29.05,28.66,28.66,175048,0.0,1.0
2025-08-25,28.59,29.21,28.57,29.04,310503,28.59,29.21,28.57,29.04,310503,0.0,1.0
2025-08-26,28.45,28.73,28.26,28.53,193491,28.45,28.73,28.26,28.53,193491,0.0,1.0
2025-08-27,28.4,28.545,28.285,28.47,225397,28.4,28.545,28.285,28.47,225397,0.0,1.0
2025-08-28,28.48,28.76,28.37,28.48,231786,28.48,28.76,28.37,28.48,231786,0.0,1.0
2025-08-29,28.73,28.79,28.4,28.4,127714,28.73,28.79,28.4,28.4,127714,0.0,1.0
2025-09-02,28.92,28.945,28.31,28.52,185531,28.92,28.945,28.31,28.52,185531,0.0,1.0
2025-09-03,29.41,29.495,28.95,28.95,199354,29.41,29.495,28.95,28.95,199354,0.0,1.0
2025-09-04,29.76,29.83,29.0,29.16,259595,29.76,29.83,29.0,29.16,259595,0.0,1.0
2025-09-05,30.42,30.46,29.88,30.0,1062525,30.42,30.46,29.88,30.0,1062525,0.0,1.0
2025-09-08,29.73,30.54,29.68,30.4,473385,29.73,30.54,29.68,30.4,473385,0.0,1.0
2025-09-09,30.14,30.37,29.64,29.73,319098,30.14,30.37,29.64,29.73,319098,0.0,1.0
2025-09-10,30.14,30.51,29.9828,30.33,211096,30.14,30.51,29.9828,30.33,211096,0.0,1.0
2025-09-11,30.97,31.105,30.21,30.21,435097,30.97,31.105,30.21,30.21,435097,0.0,1.0
2025-09-12,30.0,31.02,29.92,30.82,292803,30.0,31.02,29.92,30.82,292803,0.0,1.0
2025-09-15,29.91,30.32,29.79,30.17,300872,29.91,30.32,29.79,30.17,300872,0.0,1.0
2025-09-16,30.12,30.2,29.95,30.03,340151,30.12,30.2,29.95,30.03,340151,0.0,1.0
2025-09-17,29.78,30.16021,29.66,30.02,386902,29.78,30.16021,29.66,30.02,386902,0.0,1.0
2025-09-18,29.3,29.99,29.26,29.73,237100,29.3,29.99,29.26,29.73,237100,0.0,1.0
2025-09-19,29.34,29.68,29.11,29.39,247320,29.34,29.68,29.11,29.39,247320,0.0,1.0
2025-09-22,29.73,29.77,29.36,29.58,479497,29.73,29.77,29.36,29.58,479497,0.0,1.0
2025-09-23,30.61,30.85,29.825,29.83,683632,30.61,30.85,29.825,29.83,683632,0.0,1.0
2025-09-24,30.62,30.92,30.4,30.73,329032,30.62,30.92,30.4,30.73,329032,0.0,1.0
2025-09-25,30.13,30.69,30.06,30.51,287012,30.13,30.69,30.06,30.51,287012,0.0,1.0
2025-09-26,30.0,30.61,30.0,30.37,247149,30.0,30.61,30.0,30.37,247149,0.0,1.0
2025-09-29,30.16,30.37,29.945,30.2,314523,30.16,30.37,29.945,30.2,314523,0.0,1.0
2025-09-30,30.3,30.33,30.13,30.24,286884,30.3,30.33,30.13,30.24,286884,0.0,1.0
2025-10-01,30.43,30.72,30.359,30.42,287028,30.43,30.72,30.359,30.42,287028,0.0,1.0
2025-10-02,29.81,30.445,29.71,30.43,509857,29.81,30.445,29.71,30.43,509857,0.0,1.0
2025-10-03,30.6,30.605,29.795,29.87,458938,30.6,30.605,29.795,29.87,458938,0.0,1.0
2025-10-06,30.45,30.93,30.395,30.6,319607,30.45,30.93,30.395,30.6,319607,0.0,1.0
2025-10-07,30.01,30.67,29.98,30.53,325181,30.01,30.67,29.98,30.53,325181,0.0,1.0
2025-10-08,31.04,31.14,30.33,30.33,269108,31.04,31.14,30.33,30.33,269108,0.0,1.0
2025-10-09,31.32,31.525,30.96,31.15,563413,31.32,31.525,30.96,31.15,563413,0.0,1.0
2025-10-10,30.52,31.3,30.4,31.14,386656,30.52,31.3,30.4,31.14,386656,0.0,1.0
2025-10-13,31.06,31.06,30.68,30.84,261768,31.06,31.06,30.68,30.84,261768,0.0,1.0
2025-10-14,31.11,31.36,30.64,30.79,410286,31.11,31.36,30.64,30.79,410286,0.0,1.0
2025-10-15,32.24,32.31,31.56,31.56,345785,32.24,32.31,31.56,31.56,345785,0.0,1.0
2025-10-16,32.77,33.28,32.5,32.56,477024,32.77,33.28,32.5,32.56,477024,0.0,1.0
2025-10-17,32.74,32.9,32.41,32.69,289827,32.74,32.9,32.41,32.69,289827,0.0,1.0
2025-10-20,33.15,33.22,32.86,32.92,181547,33.15,33.22,32.86,32.92,181547,0.0,1.0
2025-10-21,32.81,33.24,32.81,33.0,209643,32.81,33.24,32.81,33.0,209643,0.0,1.0
2025-10-22,33.1,33.23,32.78,32.95,394727,33.1,33.23,32.78,32.95,394727,0.0,1.0
2025-10-23,33.16,33.45,33.155,33.25,168084,33.16,33.45,33.155,33.25,168084,0.0,1.0
2025-10-24,33.65,33.86,33.37,33.37,225511,33.65,33.86,33.37,33.37,225511,0.0,1.0
2025-10-27,34.08,34.3,33.86,34.15,179518,34.08,34.3,33.86,34.15,179518,0.0,1.0
2025-10-28,34.22,34.41,33.85,34.0,344379,34.22,34.41,33.85,34.0,344379,0.0,1.0
2025-10-29,34.43,34.74,34.28,34.4,268461,34.43,34.74,34.28,34.4,268461,0.0,1.0
2025-10-30,34.88,35.295,34.15,34.4,301500,34.88,35.295,34.15,34.4,301500,0.0,1.0
2025-10-31,34.91,35.115,34.54,34.58,236603,34.91,35.115,34.54,34.58,236603,0.0,1.0
2025-11-03,36.06,36.11,35.16,35.17,501253,36.06,36.11,35.16,35.17,501253,0.0,1.0
2025-11-04,34.98,35.545,34.97,35.53,399580,34.98,35.545,34.97,35.53,399580,0.0,1.0
2025-11-05,35.77,35.96,34.92,34.96,218206,35.77,35.96,34.92,34.96,218206,0.0,1.0
2025-11-06,35.97,36.3,35.73,36.19,182842,35.97,36.3,35.73,36.19,182842,0.0,1.0
2025-11-07,36.23,36.51,35.795,36.47,705807,36.23,36.51,35.795,36.47,705807,0.0,1.0
2025-11-10,36.49,36.92,36.2678,36.75,412767,36.49,36.92,36.2678,36.75,412767,0.0,1.0
2025-11-11,36.67,36.95,36.22,36.36,273655,36.67,36.95,36.22,36.36,273655,0.0,1.0
2025-11-12,37.36,37.7,37.1,37.26,419593,37.36,37.7,37.1,37.26,419593,0.0,1.0
2025-11-13,36.52,37.5,36.37,37.5,325454,36.52,37.5,36.37,37.5,325454,0.0,1.0
2025-11-14,36.13,36.35,35.66,35.73,437195,36.13,36.35,35.66,35.73,437195,0.0,1.0
2025-11-17,36.79,37.47,36.585,37.1,438343,36.79,37.47,36.585,37.1,438343,0.0,1.0
2025-11-18,36.88,37.095,36.5,36.78,461993,36.88,37.095,36.5,36.78,461993,0.0,1.0
2025-11-19,36.72,37.45,36.535,37.05,266719,36.72,37.45,36.535,37.05,266719,0.0,1.0
2025-11-20,36.3,37.17,36.23,36.94,257312,36.3,37.17,36.23,36.94,257312,0.0,1.0
2025-11-21,36.37,36.71,36.26,36.57,289933,36.37,36.71,36.26,36.57,289933,0.0,1.0
2025-11-24,36.94,37.15,36.5901,37.08,262962,36.94,37.15,36.5901,37.08,262962,0.0,1.0
2025-11-25,36.84,37.035,36.65,36.93,260363,36.84,37.035,36.65,36.93,260363,0.0,1.0
2025-11-26,37.35,37.56,37.27,37.28,184459,37.35,37.56,37.27,37.28,184459,0.0,1.0